Date,Open,High,Low,Close,Volume
2010-01-25,11.561385786653409,11.561385786653409,11.454412017617328,11.520241908600424,21200.0
2010-01-26,11.38857989893492,11.38857989893492,11.256920142722452,11.256920142722452,8700.0
2010-01-27,11.14171869781124,11.174633640510296,11.034744937850771,11.174633640510296,18500.0
2010-01-28,11.355666136706972,11.355666136706972,11.084117665188783,11.108803675848405,13000.0
2010-01-29,11.21578000295467,11.26515203557788,10.944231469264086,10.985375352952968,13000.0
2010-02-01,11.240463791647286,11.240463791647286,11.125261881854138,11.232234859589449,7600.0
2010-02-02,11.380353306721084,11.454412130998683,11.322752347729264,11.446183198355794,10400.0
2010-02-03,11.56961353419606,11.56961353419606,11.470867923081247,11.49555471823701,4600.0
2010-02-04,11.38035418912975,11.38035418912975,11.001831890503238,11.001831890503238,13400.0
2010-02-05,11.034744113472607,11.034744113472607,10.754966729055036,10.960685301743949,7900.0
2010-02-08,11.100573908181438,11.100573908181438,10.894855337082058,10.894855337082058,2900.0
2010-02-09,11.018288540837522,11.117033375046343,10.985373596101248,11.117033375046343,9700.0
2010-02-10,11.256921014882344,11.256921014882344,11.10880338529049,11.191091131675766,7000.0
2010-02-11,11.446183011430024,11.454411943938531,11.31452323031072,11.454411943938531,10300.0
2010-02-12,11.388580985524037,11.388580985524037,11.355666043330494,11.355666043330494,3400.0
2010-02-16,11.528470728505248,11.594300618845049,11.528470728505248,11.594300618845049,3100.0
2010-02-17,11.734187819826316,11.734187819826316,11.594299124693078,11.610756202780118,2200.0
2010-02-18,11.64367363640139,11.64367363640139,11.5778437404521,11.627216554791197,1600.0
2010-02-19,11.487326701890025,11.487326701890025,11.429725744778198,11.462640689521267,4200.0
2010-02-22,11.660129322296676,11.660129322296676,11.569613428481638,11.569613428481638,500.0
2010-02-23,11.569613979573964,11.569613979573964,11.372123534495968,11.372123534495968,1400.0
2010-02-24,11.520240768820663,11.528469700567957,11.520240768820663,11.528469700567957,2900.0
2010-02-25,11.355667763160437,11.372124844372594,11.355667763160437,11.363896696143636,1800.0
2010-02-26,11.668359589579872,11.72596054816883,11.668359589579872,11.72596054816883,6300.0
2010-03-01,11.906993476876554,11.906993476876554,11.783561838880148,11.849391731909874,1500.0
2010-03-02,11.857621878784713,11.857621878784713,11.725962079245104,11.742419946564706,2900.0
2010-03-03,11.758874645942992,11.758874645942992,11.618985941095016,11.651900884309002,19700.0
2010-03-04,11.65190330435644,11.65190330435644,11.5860734042559,11.602531271658192,10300.0
2010-03-05,11.734189811484963,11.849391731909874,11.676588066518285,11.849391731909874,5500.0
2010-03-08,11.948136058578353,11.948136058578353,11.865848308850964,11.898763251791088,8400.0
2010-03-09,11.989279958688687,12.01396675612724,11.9069929881561,11.939907933319972,7400.0
2010-03-10,12.055110335639874,12.079797134074946,12.01396724108987,12.022195389147337,7400.0
2010-03-11,12.022195967512872,12.063339848796458,12.013967819059568,12.038653833928011,10300.0
2010-03-12,12.096253106923337,12.096253106923337,12.055109231387895,12.063338163445817,1600.0
2010-03-15,12.170313747395104,12.170313747395104,11.915222308700692,11.964595123683385,9000.0
2010-03-16,11.97282336178564,12.022195389147337,11.97282336178564,12.022195389147337,7900.0
2010-03-17,12.14562557951188,12.170311590250584,12.088023841449395,12.112710636942234,19800.0
2010-03-18,12.088025710190532,12.088025710190532,12.063339695635513,12.079797561841694,8100.0
2010-03-19,12.096251879944653,12.096251879944653,11.964592119389437,12.00573599075146,7200.0
2010-03-22,12.022193876950467,12.046880672280343,11.882305175764357,12.046880672280343,7300.0
2010-03-23,12.104482264616646,12.104482264616646,12.030423444223189,12.088024400194024,3600.0
2010-03-24,12.013966062793164,12.030423142048257,11.981051119528836,11.997508198783926,1900.0
2010-03-25,12.10448311157302,12.10448311157302,11.989280406816391,11.989280406816391,2500.0
2010-03-26,12.096254796872472,12.096254796872472,12.005738885851995,12.038653833928011,1700.0
2010-03-29,12.153853680947025,12.211454630319867,12.153853680947025,12.211454630319867,8100.0
2010-03-30,12.277284636654942,12.318428508665663,12.244369695997188,12.3101995773127,12500.0
2010-03-31,12.28551421429635,12.28551421429635,12.203226465946104,12.219684329517806,1600.0
2010-04-01,12.44186137758428,12.44186137758428,12.384260418188244,12.408946431535943,9200.0
2010-04-05,12.54883682545525,12.557065759255602,12.515921875008162,12.557065759255602,8500.0
2010-04-06,12.548833199212057,12.565291062056918,12.425402366891934,12.548833199212057,10100.0
2010-04-07,12.5817507511471,12.606436765783217,12.46654804158814,12.491234840978509,11400.0
2010-04-08,12.433630513560274,12.548833199212057,12.4171734354695,12.548833199212057,5200.0
2010-04-09,12.721638183488237,12.721638183488237,12.680494306769942,12.705180318899249,8000.0
2010-04-12,12.75455404956627,12.75455404956627,12.672266290183504,12.672266290183504,7500.0
2010-04-13,12.680493817402043,12.680493817402043,12.581748987941422,12.622892863071884,4500.0
2010-04-14,12.795695338861568,12.795695338861568,12.71340759613736,12.771009329945937,9700.0
2010-04-15,12.795697437129942,12.795697437129942,12.75455355902097,12.762782491593605,13400.0
2010-04-16,12.71340769141268,12.71340769141268,12.3595722784567,12.38425828755733,13900.0
2010-04-19,12.310200904242365,12.359573712927991,12.145626183213892,12.293743039762433,16100.0
2010-04-20,12.46654848318895,12.548836247896544,12.46654848318895,12.540607314474926,4200.0
2010-04-21,12.45,13.305,12.385,12.4,3500.0
2010-04-22,12.345,12.435,12.305,12.435,3330.0
2010-04-23,12.575,12.575,12.45,12.575,1900.0
2010-04-26,12.74,12.74,12.59,12.605,6058.0
2010-04-27,12.51,12.51,12.195,12.195,8385.0
2010-04-28,12.56,12.56,12.235,12.235,3635.0
2010-04-29,12.26,12.445,12.26,12.445,2480.0
2010-04-30,12.55,12.55,12.425,12.425,1787.0
2010-05-03,12.37,12.465,12.37,12.465,8092.0
2010-05-04,12.22,12.35,12.065,12.08,9070.0
2010-05-05,12.07,12.07,11.91,11.915,2755.0
2010-05-06,11.93,11.93,11.315,11.315,12197.0
2010-05-07,11.43,11.535,11.28,11.42,8179.0
2010-05-10,11.85,12.065,11.85,12.03,4175.0
2010-05-11,12.015,12.015,11.885,12.005,6508.0
2010-05-12,12.04,12.07,12.015,12.07,1497.0
2010-05-13,12.09,12.14,12.09,12.095,610.0
2010-05-14,11.99,11.99,11.66,11.67,6942.0
2010-05-17,11.745,11.745,11.35,11.44,5125.0
2010-05-18,11.635,11.635,11.4,11.4,695.0
2010-05-19,11.43,11.43,11.11,11.235,5335.0
2010-05-20,11.06,11.06,10.93,10.93,85.0
2010-05-21,10.525,11.175,10.525,11.045,35845.0
2010-05-25,10.655,11.07,10.655,11.07,17986.0
2010-05-26,11.28,11.28,11.06,11.06,3023.0
2010-05-27,11.53,11.605,11.52,11.605,11401.0
2010-05-28,11.635,11.635,11.53,11.53,2925.0
2010-05-31,11.49,11.585,11.49,11.585,7310.0
2010-06-01,11.56,11.58,11.355,11.355,4365.0
2010-06-02,11.38,11.53,11.375,11.53,3650.0
2010-06-03,11.585,11.62,11.48,11.49,4025.0
2010-06-04,11.505,11.505,11.235,11.235,785.0
2010-06-07,11.47,11.47,11.05,11.07,10230.0
2010-06-08,11.15,11.15,11.02,11.15,4445.0
2010-06-09,11.415,11.445,11.215,11.26,4698.0
2010-06-10,11.49,11.62,11.49,11.62,4145.0
2010-06-11,11.635,11.725,11.62,11.725,4600.0
2010-06-14,11.815,11.875,11.775,11.775,11110.0
2010-06-15,11.91,12.055,11.91,12.055,3650.0
2010-06-16,12.0,12.14,12.0,12.055,10035.0
2010-06-17,12.07,12.07,11.875,11.915,8480.0
2010-06-18,11.925,11.95,11.925,11.95,3692.0
2010-06-21,12.325,12.325,12.14,12.14,5371.0
2010-06-22,12.0,12.165,11.955,11.955,10620.0
2010-06-23,12.08,12.115,12.015,12.09,15530.0
2010-06-24,11.93,12.015,11.915,12.005,3850.0
2010-06-25,11.645,12.015,11.645,12.01,2400.0
2010-06-28,11.915,12.05,11.915,12.05,3122.0
2010-06-29,11.56,11.61,11.465,11.495,4974.0
2010-06-30,11.7,11.7,11.455,11.57,11219.0
2010-07-02,11.47,11.47,11.47,11.47,900.0
2010-07-05,11.495,11.495,11.455,11.455,2078.0
2010-07-06,11.53,11.66,11.47,11.47,6500.0
2010-07-07,11.735,11.735,11.52,11.735,8305.0
2010-07-08,11.775,11.775,11.655,11.655,4284.0
2010-07-09,11.8,11.89,11.8,11.89,2550.0
2010-07-12,12.025,12.025,11.75,11.75,1395.0
2010-07-13,11.795,11.875,11.795,11.875,670.0
2010-07-14,11.81,11.81,11.725,11.795,1705.0
2010-07-15,11.635,11.645,11.52,11.52,6250.0
2010-07-16,11.52,11.535,11.465,11.47,3123.0
2010-07-19,11.52,11.52,11.52,11.52,200.0
2010-07-20,11.61,11.635,11.535,11.635,3326.0
2010-07-21,12.105,12.105,11.86,11.86,2970.0
2010-07-22,12.08,12.1,12.065,12.1,2555.0
2010-07-23,12.23,12.23,12.01,12.115,1202.0
2010-07-26,12.24,12.24,12.165,12.165,575.0
2010-07-27,12.165,12.165,12.13,12.13,2000.0
2010-07-28,12.075,12.075,12.075,12.075,600.0
2010-07-29,12.18,12.18,11.925,12.0,3700.0
2010-07-30,11.94,12.08,11.94,12.08,1880.0
2010-08-03,12.48,12.48,12.205,12.29,43073.0
2010-08-04,12.34,12.39,12.29,12.39,3525.0
2010-08-05,12.46,12.46,12.39,12.43,2070.0
2010-08-06,12.395,12.42,12.395,12.42,1400.0
2010-08-09,12.39,12.495,12.39,12.495,8875.0
2010-08-10,12.415,12.415,12.155,12.245,4300.0
2010-08-11,12.055,12.055,11.89,11.915,5700.0
2010-08-12,11.925,11.965,11.925,11.95,1200.0
2010-08-13,11.95,12.0,11.95,11.985,1360.0
2010-08-16,12.035,12.105,12.035,12.04,3192.0
2010-08-17,12.19,12.2,12.125,12.165,3809.0
2010-08-18,12.14,12.18,12.14,12.18,700.0
2010-08-19,12.08,12.08,12.08,12.08,1400.0
2010-08-20,12.115,12.115,12.115,12.115,100.0
2010-08-23,12.175,12.175,12.035,12.1,10200.0
2010-08-24,12.04,12.825,11.89,11.935,2180.0
2010-08-25,11.89,11.89,11.685,11.885,4795.0
2010-08-26,11.91,11.965,11.835,11.835,2535.0
2010-08-27,11.86,12.025,11.86,12.025,900.0
2010-08-30,11.94,11.94,11.94,11.94,100.0
2010-08-31,11.86,12.01,11.86,11.915,2199.0
2010-09-01,12.27,12.27,12.115,12.225,5700.0
2010-09-02,12.34,12.34,12.265,12.33,4190.0
2010-09-03,12.365,12.42,12.365,12.39,4175.0
2010-09-07,12.48,12.495,12.29,12.315,2870.0
2010-09-08,12.37,12.37,12.33,12.34,5965.0
2010-09-09,12.365,12.365,12.345,12.365,4950.0
2010-09-10,12.33,12.33,12.27,12.305,2235.0
2010-09-13,12.39,12.595,12.39,12.57,3950.0
2010-09-14,12.65,12.67,12.52,12.56,5544.0
2010-09-15,12.56,12.56,12.485,12.505,10255.0
2010-09-16,12.485,12.51,12.445,12.485,3550.0
2010-09-17,12.47,12.505,12.46,12.46,4506.0
2010-09-20,12.57,12.7,12.57,12.685,15350.0
2010-09-21,12.77,12.775,12.635,12.725,3561.0
2010-09-22,12.775,12.775,12.625,12.65,8086.0
2010-09-23,12.65,12.735,12.595,12.67,2457.0
2010-09-24,12.925,12.925,12.785,12.885,4285.0
2010-09-27,13.025,13.025,12.92,12.95,6010.0
2010-09-28,12.795,13.0,12.795,12.91,3501.0
2010-09-29,12.975,13.05,12.975,13.035,4612.0
2010-09-30,13.14,13.16,12.995,13.085,3148.0
2010-10-01,13.25,13.25,13.05,13.075,4046.0
2010-10-04,13.24,13.25,13.075,13.085,11050.0
2010-10-05,13.275,13.4,13.275,13.4,1738.0
2010-10-06,13.415,13.415,13.215,13.26,6315.0
2010-10-07,13.45,13.465,13.2,13.215,2270.0
2010-10-08,13.375,13.375,13.19,13.275,9890.0
2010-10-12,13.565,13.565,13.33,13.455,17434.0
2010-10-13,13.655,13.745,13.62,13.705,12774.0
2010-10-14,13.83,13.83,13.605,13.645,10726.0
2010-10-15,13.955,13.955,13.615,13.655,8800.0
2010-10-18,13.72,13.72,13.62,13.705,4975.0
2010-10-19,13.705,13.705,13.325,13.33,13600.0
2010-10-20,13.57,13.615,13.565,13.565,2703.0
2010-10-21,13.74,13.745,13.415,13.53,5860.0
2010-10-22,13.355,13.645,13.355,13.53,2610.0
2010-10-25,13.845,13.845,13.74,13.82,11165.0
2010-10-26,13.805,13.91,13.805,13.88,8307.0
2010-10-27,13.705,13.705,13.54,13.665,21680.0
2010-10-28,13.5,13.645,13.5,13.645,9000.0
2010-10-29,13.54,13.59,13.54,13.59,10835.0
2010-11-01,13.855,13.855,13.64,13.655,13717.0
2010-11-02,13.91,14.035,13.705,13.83,12275.0
2010-11-03,13.87,13.895,13.74,13.895,9100.0
2010-11-04,14.075,14.095,14.03,14.06,10480.0
2010-11-05,14.075,14.17,14.075,14.095,18825.0
2010-11-08,14.375,14.375,14.15,14.245,20000.0
2010-11-09,14.245,14.245,13.91,13.91,11408.0
2010-11-10,13.835,13.995,13.78,13.995,11997.0
2010-11-11,14.125,14.125,13.955,14.11,5663.0
2010-11-12,13.715,13.935,13.67,13.715,39514.0
2010-11-15,13.755,13.755,13.615,13.615,16610.0
2010-11-16,13.57,13.57,13.19,13.2,23550.0
2010-11-17,13.3,13.3,13.14,13.2,16460.0
2010-11-18,13.455,13.455,13.33,13.34,7962.0
2010-11-19,13.415,13.425,13.24,13.375,9007.0
2010-11-22,13.38,13.43,13.265,13.33,6700.0
2010-11-23,13.05,13.185,13.04,13.065,33750.0
2010-11-24,13.09,13.375,13.09,13.375,835.0
2010-11-25,13.455,13.475,13.455,13.475,4860.0
2010-11-26,13.405,13.405,13.275,13.3,3675.0
2010-11-29,13.43,13.43,13.19,13.315,5640.0
2010-11-30,13.24,13.24,13.025,13.06,6195.0
2010-12-01,13.415,13.425,13.235,13.235,5190.0
2010-12-02,13.235,13.325,13.235,13.29,19750.0
2010-12-03,13.305,13.305,13.24,13.29,12360.0
2010-12-06,13.135,13.3,13.135,13.265,1400.0
2010-12-07,13.3,13.53,13.29,13.29,5096.0
2010-12-08,13.125,13.125,13.04,13.04,12560.0
2010-12-09,13.25,13.25,13.06,13.1,5600.0
2010-12-10,13.115,13.135,13.085,13.125,13070.0
2010-12-13,13.355,13.365,13.15,13.15,17112.0
2010-12-14,13.215,13.215,13.025,13.035,8935.0
2010-12-15,13.015,13.015,12.81,12.86,10951.0
2010-12-16,12.885,12.885,11.84,12.775,16329.0
2010-12-17,12.77,12.845,12.75,12.825,5178.0
2010-12-20,12.795,12.91,12.785,12.895,6690.0
2010-12-21,12.995,13.035,12.975,13.035,4885.0
2010-12-22,13.0,13.06,13.0,13.015,7564.0
2010-12-23,12.92,13.0,12.92,13.0,4875.0
2010-12-24,13.03,13.04,12.965,12.965,1250.0
2010-12-29,12.97,13.005,12.73,12.88,8103.0
2010-12-30,12.88,12.89,12.805,12.865,4330.0
2010-12-31,12.97,12.98,12.89,12.895,7230.0
2011-01-04,13.015,13.21,13.015,13.16,10085.0
2011-01-05,13.16,13.32,13.16,13.295,8863.0
2011-01-06,13.295,13.335,13.245,13.245,5401.0
2011-01-07,13.43,13.43,13.16,13.235,8057.0
2011-01-10,13.33,13.33,13.195,13.305,13863.0
2011-01-11,13.6,13.6,13.46,13.46,10934.0
2011-01-12,13.75,13.75,13.535,13.62,14480.0
2011-01-13,13.725,13.735,13.53,13.53,10317.0
2011-01-14,13.9,13.9,13.46,13.505,8532.0
2011-01-17,13.57,13.57,13.47,13.495,1462.0
2011-01-18,13.555,13.66,13.555,13.66,8023.0
2011-01-19,13.67,13.75,13.595,13.635,14298.0
2011-01-20,13.675,13.675,13.405,13.42,18265.0
2011-01-21,13.53,13.53,13.42,13.42,7370.0
2011-01-24,13.53,13.53,13.32,13.51,8448.0
2011-01-25,13.41,13.41,13.295,13.295,6162.0
2011-01-26,13.535,13.535,13.385,13.43,3000.0
2011-01-27,13.66,13.66,13.495,13.52,2230.0
2011-01-28,13.36,13.37,13.185,13.185,8890.0
2011-01-31,13.495,13.495,13.28,13.38,20056.0
2011-02-01,13.545,13.66,13.545,13.645,10600.0
2011-02-02,13.685,13.685,13.575,13.61,7600.0
2011-02-03,13.625,13.625,13.535,13.57,10648.0
2011-02-04,13.53,13.53,13.48,13.53,6000.0
2011-02-07,13.57,13.57,13.53,13.53,10487.0
2011-02-08,13.47,13.53,13.47,13.51,4835.0
2011-02-09,13.31,13.335,13.245,13.245,8040.0
2011-02-10,13.21,13.285,13.095,13.285,3420.0
2011-02-11,13.395,13.47,13.26,13.46,5709.0
2011-02-14,13.46,13.575,13.42,13.52,5816.0
2011-02-15,13.51,13.51,13.41,13.445,2110.0
2011-02-16,13.57,13.595,13.51,13.575,4445.0
2011-02-17,13.67,13.67,13.6,13.625,6756.0
2011-02-18,13.66,13.695,13.575,13.6,5450.0
2011-02-22,13.285,13.53,13.13,13.145,6090.0
2011-02-23,13.255,13.255,12.915,13.03,5912.0
2011-02-24,13.105,13.105,12.965,13.055,2340.0
2011-02-25,13.27,13.28,13.16,13.18,6510.0
2011-02-28,13.28,13.335,13.205,13.205,4573.0
2011-03-01,13.42,13.42,13.12,13.12,4590.0
2011-03-02,13.28,13.285,13.18,13.21,2199.0
2011-03-03,13.41,13.41,13.285,13.385,4663.0
2011-03-04,13.505,13.51,13.285,13.32,4230.0
2011-03-07,13.52,13.52,13.135,13.195,8385.0
2011-03-08,13.195,13.42,13.195,13.385,2692.0
2011-03-10,13.015,13.205,13.015,13.13,7275.0
2011-03-11,13.205,13.205,13.07,13.08,21565.0
2011-03-14,13.17,13.17,13.17,13.17,170.0
2011-03-15,12.92,13.04,12.83,13.005,8515.0
2011-03-16,13.015,13.015,12.715,12.715,6381.0
2011-03-17,12.745,12.955,12.745,12.87,7030.0
2011-03-18,12.965,12.97,12.715,12.715,2896.0
2011-03-21,12.745,13.03,12.745,12.995,4046.0
2011-03-22,13.045,13.055,13.045,13.055,300.0
2011-03-23,13.09,13.13,13.07,13.13,2168.0
2011-03-24,13.27,13.27,13.245,13.245,760.0
2011-03-25,13.11,13.285,13.11,13.27,2065.0
2011-03-28,13.405,13.405,13.27,13.31,1345.0
2011-03-29,13.41,13.42,13.33,13.405,3503.0
2011-03-30,13.495,13.57,13.495,13.545,4030.0
2011-03-31,13.645,13.645,13.42,13.57,4235.0
2011-04-01,13.645,13.82,13.645,13.77,7196.0
2011-04-04,13.9,13.91,13.825,13.9,2310.0
2011-04-05,13.825,14.04,13.77,14.02,5800.0
2011-04-06,14.02,14.065,13.92,14.0,6029.0
2011-04-07,14.1,14.1,13.97,14.035,4097.0
2011-04-08,14.2,14.2,13.96,13.96,12605.0
2011-04-11,14.15,14.15,13.945,13.995,8980.0
2011-04-12,13.87,13.87,13.71,13.72,3414.0
2011-04-13,13.95,13.95,13.925,13.925,925.0
2011-04-14,13.67,13.96,13.67,13.96,6221.0
2011-04-15,14.135,14.135,13.885,14.025,897.0
2011-04-18,13.775,13.835,13.67,13.835,3528.0
2011-04-19,13.95,13.995,13.92,13.995,3797.0
2011-04-20,14.025,14.135,14.025,14.1,12784.0
2011-04-21,14.185,14.21,14.115,14.15,3917.0
2011-04-25,14.21,14.21,14.115,14.115,1700.0
2011-04-26,14.2,14.2,14.065,14.065,1975.0
2011-04-27,13.82,13.985,13.82,13.985,5535.0
2011-04-28,13.825,13.9,13.825,13.895,4715.0
2011-04-29,13.91,13.975,13.91,13.935,940.0
2011-05-02,14.035,14.04,13.95,13.985,1296.0
2011-05-03,13.775,13.775,13.645,13.645,2545.0
2011-05-04,13.645,13.645,13.345,13.43,4250.0
2011-05-05,13.435,13.455,13.36,13.405,4740.0
2011-05-06,13.575,13.575,13.535,13.535,910.0
2011-05-09,13.775,13.775,13.66,13.675,1433.0
2011-05-10,13.67,13.71,13.66,13.71,2075.0
2011-05-11,13.75,13.75,13.12,13.555,9226.0
2011-05-12,13.77,13.775,13.445,13.65,511.0
2011-05-13,13.795,13.795,13.405,13.405,5543.0
2011-05-16,13.53,13.53,13.41,13.41,700.0
2011-05-17,13.285,13.285,13.095,13.185,3225.0
2011-05-18,13.405,13.405,13.405,13.405,1000.0
2011-05-19,13.31,13.395,13.31,13.395,506.0
2011-05-20,13.305,13.33,13.23,13.27,3718.0
2011-05-24,13.17,13.17,13.005,13.02,4298.0
2011-05-25,13.135,13.145,13.015,13.095,3133.0
2011-05-26,13.045,13.13,13.045,13.13,359.0
2011-05-27,13.23,13.285,13.205,13.205,2945.0
2011-05-30,13.31,13.32,13.23,13.23,2391.0
2011-05-31,13.43,13.495,13.43,13.495,2790.0
2011-06-01,13.51,13.51,13.26,13.26,4725.0
2011-06-02,13.345,13.395,13.335,13.38,11000.0
2011-06-03,13.04,13.235,13.04,13.16,1954.0
2011-06-06,13.27,13.27,12.87,12.87,4900.0
2011-06-07,12.87,12.87,12.87,12.87,400.0
2011-06-08,12.795,12.795,12.6,12.68,2811.0
2011-06-09,12.6,12.705,12.6,12.695,3500.0
2011-06-10,12.715,12.715,12.455,12.5,3528.0
2011-06-13,12.45,12.465,12.415,12.465,2145.0
2011-06-14,12.44,12.645,12.44,12.645,1844.0
2011-06-15,12.62,12.62,12.355,12.355,1200.0
2011-06-16,12.265,12.265,12.265,12.265,100.0
2011-06-17,12.255,12.255,12.165,12.165,620.0
2011-06-20,12.205,12.23,12.205,12.215,3560.0
2011-06-21,12.23,12.525,12.23,12.525,7895.0
2011-06-22,12.55,12.55,12.44,12.44,3475.0
2011-06-23,12.355,12.49,12.355,12.49,3775.0
2011-06-24,12.6,12.6,12.54,12.555,11755.0
2011-06-27,12.695,12.705,12.68,12.69,4140.0
2011-06-28,12.89,12.92,12.89,12.915,1050.0
2011-06-29,12.915,12.97,12.905,12.965,8250.0
2011-06-30,13.095,13.195,13.095,13.195,2883.0
2011-07-04,13.285,13.33,13.285,13.33,2865.0
2011-07-05,13.405,13.435,13.37,13.43,6218.0
2011-07-06,13.305,13.305,13.23,13.27,3250.0
2011-07-07,13.385,13.455,13.37,13.37,295.0
2011-07-08,13.28,13.285,13.28,13.28,1375.0
2011-07-11,13.11,13.11,12.97,12.97,2300.0
2011-07-12,12.915,12.915,12.895,12.895,400.0
2011-07-13,13.015,13.18,13.015,13.155,2565.0
2011-07-14,12.82,12.995,12.82,12.995,203.0
2011-07-15,13.135,13.135,12.905,12.905,1135.0
2011-07-18,12.905,12.905,12.74,12.865,1497.0
2011-07-19,13.005,13.155,13.005,13.155,2009.0
2011-07-20,13.08,13.08,13.08,13.08,1100.0
2011-07-21,13.135,13.135,13.11,13.11,700.0
2011-07-22,13.04,13.26,13.04,13.195,9080.0
2011-07-25,13.205,13.26,13.16,13.23,2762.0
2011-07-26,13.245,13.36,13.245,13.36,1864.0
2011-07-27,13.385,13.385,13.105,13.105,3030.0
2011-07-28,13.02,13.11,13.02,13.11,1150.0
2011-07-29,13.11,13.13,13.03,13.03,2708.0
2011-08-02,12.905,12.905,12.78,12.815,1900.0
2011-08-03,12.655,12.655,12.405,12.525,5150.0
2011-08-04,12.33,12.33,11.96,11.96,7466.0
2011-08-05,12.155,12.155,10.795,11.715,16582.0
2011-08-08,11.46,11.46,10.76,11.055,5928.0
2011-08-09,11.02,11.185,10.81,11.135,18800.0
2011-08-10,11.21,11.21,10.96,11.08,4115.0
2011-08-11,11.16,11.425,11.16,11.425,2250.0
2011-08-12,11.56,11.585,11.535,11.535,1200.0
2011-08-15,11.675,11.775,11.675,11.76,1200.0
2011-08-16,11.475,11.96,11.18,11.56,22570.0
2011-08-17,11.625,11.71,11.47,11.47,4625.0
2011-08-18,11.395,11.395,10.98,10.98,3543.0
2011-08-19,11.11,11.11,10.88,10.935,1500.0
2011-08-22,10.96,10.96,10.76,10.76,9430.0
2011-08-23,10.88,11.275,10.88,11.275,5306.0
2011-08-24,11.325,11.325,11.17,11.17,2080.0
2011-08-25,11.195,11.26,11.145,11.26,5495.0
2011-08-26,11.3,11.3,11.3,11.3,400.0
2011-08-29,11.55,11.55,11.495,11.495,450.0
2011-08-30,11.625,11.69,11.625,11.685,1651.0
2011-08-31,11.79,11.825,11.785,11.815,720.0
2011-09-01,11.71,11.71,11.69,11.69,1025.0
2011-09-02,11.335,11.47,11.325,11.41,4731.0
2011-09-06,11.13,11.275,11.12,11.275,1675.0
2011-09-07,11.545,11.585,11.545,11.585,240.0
2011-09-08,11.57,11.585,11.57,11.585,800.0
2011-09-09,11.26,11.26,11.18,11.18,1080.0
2011-09-12,10.895,11.105,10.895,10.91,8190.0
2011-09-13,11.035,11.225,11.035,11.22,2000.0
2011-09-15,11.295,11.295,11.295,11.295,740.0
2011-09-16,11.295,11.37,11.295,11.37,1400.0
2011-09-19,10.98,11.085,10.93,11.07,8133.0
2011-09-20,10.995,11.16,10.995,11.16,5810.0
2011-09-21,10.955,10.955,10.63,10.63,2730.0
2011-09-22,10.38,10.38,9.94,9.94,2775.0
2011-09-23,9.79,10.24,9.79,10.115,2640.0
2011-09-26,9.965,9.98,9.815,9.975,3750.0
2011-09-27,10.455,10.53,10.455,10.53,1900.0
2011-09-28,10.18,10.18,10.18,10.18,425.0
2011-09-29,10.13,10.13,9.875,9.975,18544.0
2011-09-30,9.94,9.94,9.64,9.78,8230.0
2011-10-03,9.55,9.55,9.275,9.3,3955.0
2011-10-04,9.1,9.2,8.97,9.175,5430.0
2011-10-05,9.365,9.49,9.365,9.49,850.0
2011-10-06,9.575,9.8,9.515,9.78,2600.0
2011-10-07,9.735,9.735,9.735,9.735,200.0
2011-10-11,10.04,10.04,10.025,10.025,5620.0
2011-10-12,10.19,10.32,10.19,10.32,6000.0
2011-10-13,10.38,10.38,10.2,10.27,1505.0
2011-10-17,10.505,10.505,10.165,10.165,1518.0
2011-10-18,10.265,10.265,10.005,10.165,2441.0
2011-10-19,10.15,10.15,10.09,10.09,1200.0
2011-10-20,9.735,9.84,9.7,9.815,4075.0
2011-10-21,9.84,10.075,9.84,9.965,4315.0
2011-10-24,10.24,10.48,10.24,10.43,3356.0
2011-10-25,10.32,10.32,10.32,10.32,250.0
2011-10-26,10.355,10.42,10.34,10.42,580.0
2011-10-27,10.795,11.045,10.795,11.035,2250.0
2011-10-28,11.055,11.055,10.97,10.97,994.0
2011-10-31,10.785,10.795,10.655,10.745,2505.0
2011-11-01,10.38,10.48,10.305,10.305,7774.0
2011-11-02,10.665,10.69,10.62,10.69,580.0
2011-11-03,10.755,10.81,10.67,10.77,2500.0
2011-11-04,10.72,10.72,10.615,10.615,1120.0
2011-11-07,10.82,10.82,10.72,10.72,4950.0
2011-11-08,10.905,10.905,10.76,10.81,2220.0
2011-11-09,10.76,10.76,10.43,10.48,4827.0
2011-11-10,10.43,10.52,10.43,10.445,2450.0
2011-11-11,10.71,10.71,10.58,10.59,3961.0
2011-11-14,10.565,10.565,10.49,10.49,400.0
2011-11-15,10.455,10.68,10.455,10.68,683.0
2011-11-16,10.57,10.57,10.53,10.53,1750.0
2011-11-17,10.395,10.465,10.155,10.225,2700.0
2011-11-18,10.265,10.265,10.265,10.265,90.0
2011-11-21,10.005,10.005,9.74,9.8,2003.0
2011-11-22,9.8,9.865,9.31,9.8,11279.0
2011-11-23,9.84,9.84,9.56,9.56,4090.0
2011-11-24,9.535,9.535,9.535,9.535,1000.0
2011-11-25,9.51,9.625,9.51,9.625,1120.0
2011-11-28,9.93,9.955,9.93,9.93,2781.0
2011-11-29,9.9,9.915,9.9,9.915,1700.0
2011-11-30,10.115,10.315,10.115,10.265,2740.0
2011-12-01,10.365,10.38,10.365,10.38,220.0
2011-12-05,10.515,10.515,10.305,10.305,4000.0
2011-12-06,10.175,10.27,10.165,10.18,9300.0
2011-12-07,10.29,10.29,10.165,10.165,270.0
2011-12-08,9.975,9.975,9.965,9.965,500.0
2011-12-09,10.105,10.105,10.105,10.105,1000.0
2011-12-12,10.015,10.015,10.015,10.015,183.0
2011-12-13,9.98,9.98,9.685,9.685,5211.0
2011-12-14,9.535,9.535,9.475,9.475,1660.0
2011-12-15,9.485,9.485,9.485,9.485,50.0
2011-12-16,9.415,9.425,9.415,9.425,350.0
2011-12-19,9.59,9.59,9.275,9.275,4310.0
2011-12-20,9.535,9.535,9.5,9.5,1025.0
2011-12-21,9.31,9.385,9.31,9.385,3040.0
2011-12-22,9.31,9.61,9.31,9.575,1570.0
2011-12-23,9.86,9.86,9.86,9.86,100.0
2011-12-28,9.69,9.69,9.51,9.51,1590.0
2011-12-29,9.485,9.535,9.485,9.535,2224.0
2011-12-30,9.46,9.46,9.46,9.46,235.0
2012-01-03,9.75,9.845,9.75,9.845,190.0
2012-01-04,9.815,9.825,9.675,9.675,2081.0
2012-01-05,9.68,9.68,9.68,9.68,100.0
2012-01-06,9.73,9.73,9.73,9.73,100.0
2012-01-09,9.775,9.775,9.73,9.76,527.0
2012-01-10,9.97,10.04,9.97,10.015,3609.0
2012-01-11,10.055,10.14,10.055,10.14,802.0
2012-01-12,10.07,10.09,10.07,10.08,1996.0
2012-01-13,10.055,10.065,10.02,10.065,3712.0
2012-01-16,9.945,9.945,9.935,9.945,1811.0
2012-01-17,10.07,10.325,10.07,10.14,3955.0
2012-01-18,10.32,10.335,10.32,10.335,4500.0
2012-01-19,10.345,10.41,10.345,10.36,10800.0
2012-01-20,10.37,10.395,10.325,10.37,2025.0
2012-01-23,10.47,10.47,10.38,10.38,3600.0
2012-01-24,10.455,10.455,10.325,10.325,2760.0
2012-01-25,10.495,10.495,10.2,10.43,2676.0
2012-01-26,10.64,10.64,10.455,10.455,3375.0
2012-01-27,10.54,10.64,10.54,10.64,3425.0
2012-01-30,10.625,10.625,10.405,10.49,2234.0
2012-01-31,10.515,10.525,10.445,10.48,2900.0
2012-02-01,10.72,10.72,10.635,10.665,1700.0
2012-02-02,10.71,10.77,10.71,10.71,1772.0
2012-02-03,10.99,10.99,10.89,10.89,2188.0
2012-02-06,10.81,10.81,10.735,10.75,1415.0
2012-02-07,10.695,10.75,10.695,10.75,1600.0
2012-02-08,10.89,10.915,10.835,10.88,2597.0
2012-02-09,11.05,11.05,10.92,10.955,11846.0
2012-02-10,10.855,10.855,10.77,10.77,111.0
2012-02-13,10.895,10.895,10.845,10.88,1540.0
2012-02-14,10.76,10.76,10.76,10.76,1350.0
2012-02-15,10.965,11.0,10.86,10.86,4400.0
2012-02-16,10.98,10.98,10.965,10.965,150.0
2012-02-17,11.05,11.06,11.05,11.05,865.0
2012-02-21,11.05,11.05,10.89,10.905,2140.0
2012-02-23,10.86,10.89,10.835,10.89,2283.0
2012-02-27,10.94,10.94,10.94,10.94,100.0
2012-02-28,10.965,11.04,10.965,11.025,5210.0
2012-02-29,11.05,11.05,10.955,10.955,2248.0
2012-03-01,11.04,11.05,10.975,11.05,474.0
2012-03-02,11.05,11.125,11.05,11.085,3095.0
2012-03-05,10.915,10.93,10.855,10.855,2815.0
2012-03-06,10.82,10.82,10.54,10.54,1147.0
2012-03-07,10.47,10.615,10.47,10.615,3600.0
2012-03-08,10.735,10.76,10.735,10.76,504.0
2012-03-09,10.955,10.965,10.845,10.845,4474.0
2012-03-12,11.11,11.11,10.89,10.905,1200.0
2012-03-13,11.05,11.05,11.05,11.05,500.0
2012-03-14,11.025,11.025,10.965,10.965,950.0
2012-03-15,10.905,11.0,10.895,11.0,2600.0
2012-03-16,10.92,11.025,10.92,11.025,3828.0
2012-03-19,10.785,10.945,10.785,10.945,7303.0
2012-03-20,10.77,10.77,10.66,10.695,2480.0
2012-03-21,10.71,10.81,10.71,10.81,1580.0
2012-03-22,10.725,10.725,10.6,10.6,575.0
2012-03-23,10.665,10.75,10.665,10.675,453.0
2012-03-26,10.75,10.855,10.75,10.845,1400.0
2012-03-27,11.0,11.0,10.835,10.905,950.0
2012-03-28,10.71,10.71,10.555,10.565,1737.0
2012-03-29,10.495,10.495,10.41,10.445,2625.0
2012-03-30,10.575,10.64,10.54,10.58,3930.0
2012-04-02,10.6,10.665,10.6,10.665,600.0
2012-04-03,10.77,10.77,10.555,10.555,693.0
2012-04-04,10.525,10.525,10.44,10.515,1470.0
2012-04-05,10.505,10.58,10.505,10.58,530.0
2012-04-09,10.335,10.515,10.335,10.49,499.0
2012-04-10,10.37,10.37,10.285,10.285,550.0
2012-04-12,10.61,10.72,10.515,10.665,1601.0
2012-04-13,10.735,10.735,10.66,10.66,300.0
2012-04-16,10.82,10.82,10.55,10.55,629.0
2012-04-17,10.555,10.58,10.555,10.58,184.0
2012-04-20,10.72,10.72,10.72,10.72,50.0
2012-04-23,10.345,10.42,10.325,10.42,852.0
2012-04-24,10.395,10.395,10.355,10.355,1311.0
2012-04-25,10.41,10.42,10.41,10.42,2220.0
2012-04-27,10.495,10.6,10.495,10.6,500.0
2012-04-30,10.515,10.555,10.515,10.53,1151.0
2012-05-02,10.625,10.625,10.625,10.625,56.0
2012-05-03,10.83,10.83,10.83,10.83,200.0
2012-05-07,10.385,10.41,10.385,10.41,145.0
2012-05-08,10.42,10.42,10.185,10.24,9275.0
2012-05-09,10.175,10.175,10.175,10.175,300.0
2012-05-10,10.14,10.14,10.08,10.08,246.0
2012-05-11,10.155,10.155,9.98,10.08,1100.0
2012-05-14,9.9,9.97,9.9,9.97,1310.0
2012-05-15,9.955,9.955,9.895,9.895,260.0
2012-05-16,9.73,9.73,9.73,9.73,200.0
2012-05-17,9.665,9.665,9.58,9.58,200.0
2012-05-18,9.56,9.56,9.385,9.385,265.0
2012-05-22,9.605,9.605,9.435,9.435,578.0
2012-05-23,9.45,9.45,9.385,9.385,50.0
2012-05-24,9.645,9.645,9.645,9.645,500.0
2012-05-25,9.47,9.47,9.29,9.29,2000.0
2012-05-29,9.545,9.545,9.52,9.545,1925.0
2012-05-30,9.385,9.385,9.375,9.375,18575.0
2012-05-31,9.265,9.265,9.265,9.265,200.0
2012-06-01,9.22,9.22,9.08,9.08,400.0
2012-06-04,9.05,9.05,8.915,8.95,869.0
2012-06-05,8.83,8.975,8.83,8.95,1300.0
2012-06-06,9.02,9.3,9.02,9.22,2000.0
2012-06-07,9.495,9.495,9.365,9.365,1625.0
2012-06-11,9.305,9.305,9.305,9.305,50.0
2012-06-12,9.25,9.315,9.25,9.315,1000.0
2012-06-13,9.25,9.35,9.25,9.35,400.0
2012-06-14,9.385,9.385,9.3,9.315,6502.0
2012-06-15,9.365,9.365,9.365,9.365,500.0
2012-06-18,9.39,9.59,9.39,9.59,1800.0
2012-06-19,9.675,9.675,9.675,9.675,500.0
2012-06-20,9.615,9.615,9.615,9.615,60.0
2012-06-21,9.435,9.435,9.305,9.305,200.0
2012-06-26,9.095,9.135,9.095,9.135,2175.0
2012-06-27,9.22,9.22,9.22,9.22,175.0
2012-06-28,8.96,9.145,8.96,9.145,847.0
2012-07-03,9.315,9.315,9.315,9.315,200.0
2012-07-05,9.475,9.555,9.475,9.555,750.0
2012-07-06,9.45,9.45,9.45,9.45,540.0
2012-07-09,9.325,9.325,9.25,9.25,1520.0
2012-07-10,9.215,9.215,9.215,9.215,86.0
2012-07-13,9.145,9.145,9.145,9.145,75.0
2012-07-16,9.08,9.145,9.05,9.145,775.0
2012-07-17,8.96,8.96,8.96,8.96,200.0
2012-07-18,8.965,8.965,8.95,8.95,2300.0
2012-07-19,8.925,8.96,8.915,8.96,2226.0
2012-07-20,9.035,9.035,9.035,9.035,485.0
2012-07-23,8.88,8.88,8.855,8.855,1000.0
2012-07-24,8.865,8.865,8.865,8.865,300.0
2012-07-25,8.9,8.915,8.9,8.915,50.0
2012-07-27,9.095,9.095,9.095,9.095,50.0
2012-07-30,9.17,9.17,9.095,9.095,965.0
2012-07-31,9.105,9.105,9.025,9.05,1355.0
2012-08-01,9.11,9.12,9.11,9.12,200.0
2012-08-02,9.05,9.05,9.05,9.05,200.0
2012-08-03,9.035,9.18,9.035,9.18,475.0
2012-08-07,9.555,9.555,9.51,9.51,440.0
2012-08-08,9.3,9.555,9.3,9.555,1540.0
2012-08-09,9.53,9.59,9.53,9.59,2725.0
2012-08-10,9.59,9.59,9.59,9.59,800.0
2012-08-13,9.57,9.58,9.57,9.58,3500.0
2012-08-14,9.595,9.655,9.59,9.655,998.0
2012-08-15,9.595,9.605,9.595,9.605,291.0
2012-08-17,9.475,9.475,9.475,9.475,301.0
2012-08-20,9.375,9.42,9.375,9.42,3920.0
2012-08-21,9.435,9.505,9.4,9.4,2124.0
2012-08-22,9.35,9.375,9.35,9.375,850.0
2012-08-23,9.385,9.385,9.385,9.385,1300.0
2012-08-24,9.35,9.35,9.35,9.35,500.0
2012-08-28,9.305,9.305,9.29,9.29,900.0
2012-08-30,9.195,9.22,9.195,9.22,210.0
2012-09-04,9.095,9.17,9.095,9.17,126.0
2012-09-06,9.17,9.17,9.17,9.17,20.0
2012-09-07,9.425,9.425,9.305,9.36,1065.0
2012-09-10,9.275,9.275,9.25,9.25,80.0
2012-09-12,9.535,9.535,9.35,9.42,780.0
2012-09-13,9.475,9.475,9.475,9.475,500.0
2012-09-14,9.605,9.8,9.605,9.705,382.0
2012-09-17,9.675,9.675,9.605,9.605,3924.0
2012-09-18,9.59,9.59,9.59,9.59,221.0
2012-09-19,9.58,9.605,9.58,9.605,2250.0
2012-09-20,9.495,9.545,9.495,9.545,9620.0
2012-09-21,9.505,9.595,9.505,9.56,2120.0
2012-09-24,9.375,9.52,9.375,9.51,1200.0
2012-09-25,9.52,9.52,9.46,9.46,1100.0
2012-09-26,9.39,9.39,9.39,9.39,750.0
2012-09-27,9.56,9.595,9.545,9.545,1900.0
2012-09-28,9.57,9.605,9.57,9.605,1750.0
2012-10-01,9.57,9.57,9.57,9.57,500.0
2012-10-02,9.545,9.545,9.545,9.545,350.0
2012-10-03,9.605,9.605,9.605,9.605,100.0
2012-10-05,9.705,9.705,9.705,9.705,500.0
2012-10-09,9.47,9.56,9.47,9.56,250.0
2012-10-10,9.505,9.52,9.505,9.505,800.0
2012-10-11,9.485,9.56,9.485,9.56,1000.0
2012-10-12,9.705,9.705,9.69,9.69,4100.0
2012-10-15,9.665,9.715,9.665,9.715,689.0
2012-10-16,9.775,9.92,9.775,9.92,3680.0
2012-10-17,9.875,9.875,9.875,9.875,50.0
2012-10-18,9.93,9.97,9.93,9.97,1909.0
2012-10-19,9.98,9.98,9.9,9.9,3767.0
2012-10-22,9.86,10.04,9.86,10.04,1030.0
2012-10-23,9.895,9.945,9.895,9.945,3800.0
2012-10-24,9.98,9.98,9.98,9.98,35.0
2012-10-25,10.1,10.1,9.995,9.995,100.0
2012-10-26,9.885,9.885,9.885,9.885,50.0
2012-10-29,9.9,9.9,9.87,9.87,625.0
2012-10-31,9.935,9.935,9.935,9.935,2000.0
2012-11-01,10.08,10.08,10.045,10.045,1787.0
2012-11-02,10.27,10.27,9.985,9.985,3365.0
2012-11-06,10.005,10.065,10.005,10.065,100.0
2012-11-07,9.985,9.985,9.885,9.96,679.0
2012-11-08,9.86,9.86,9.86,9.86,200.0
2012-11-09,9.86,9.86,9.86,9.86,200.0
2012-11-12,9.91,9.91,9.86,9.885,1780.0
2012-11-13,9.705,9.725,9.7,9.7,941.0
2012-11-14,9.645,9.645,9.63,9.63,1200.0
2012-11-15,9.555,9.555,9.555,9.555,1500.0
2012-11-16,9.495,9.495,9.495,9.495,600.0
2012-11-19,9.645,9.645,9.645,9.645,450.0
2012-11-20,9.52,9.535,9.52,9.52,108.0
2012-11-21,9.545,9.555,9.545,9.555,6400.0
2012-11-23,9.645,9.715,9.645,9.715,440.0
2012-11-26,9.705,9.705,9.64,9.64,600.0
2012-11-27,9.8,9.8,9.665,9.665,700.0
2012-11-28,9.605,9.605,9.57,9.57,1866.0
2012-11-29,9.675,9.675,9.62,9.62,3700.0
2012-11-30,9.765,9.765,9.765,9.765,2600.0
2012-12-03,9.775,9.775,9.725,9.725,125.0
2012-12-04,9.86,9.86,9.605,9.605,5250.0
2012-12-05,9.715,9.73,9.655,9.655,7875.0
2012-12-06,9.655,9.655,9.655,9.655,80.0
2012-12-07,9.59,9.59,9.58,9.58,2000.0
2012-12-10,9.505,9.68,9.505,9.68,18750.0
2012-12-11,9.69,9.74,9.675,9.69,4138.0
2012-12-12,9.76,9.76,9.74,9.74,1200.0
2012-12-13,9.73,9.775,9.675,9.675,1471.0
2012-12-14,9.81,9.895,9.81,9.895,1657.0
2012-12-17,9.945,9.945,9.825,9.825,1535.0
2012-12-18,9.93,10.005,9.93,10.005,1661.0
2012-12-19,10.115,10.165,10.105,10.125,3456.0
2012-12-20,10.15,10.15,10.115,10.115,2200.0
2012-12-21,10.075,10.075,10.04,10.04,3484.0
2012-12-24,10.19,10.19,9.975,10.0,1210.0
2012-12-27,10.0,10.07,10.0,10.07,1570.0
2012-12-28,10.145,10.155,10.14,10.145,2200.0
2012-12-31,10.235,10.26,10.235,10.26,730.0
2013-01-02,10.295,10.5,10.295,10.5,3050.0
2013-01-03,10.53,10.58,10.53,10.555,3390.0
2013-01-04,10.595,10.595,10.495,10.555,1640.0
2013-01-07,10.595,10.595,10.495,10.52,2324.0
2013-01-08,10.555,10.555,10.37,10.37,2417.0
2013-01-09,10.595,10.595,10.495,10.545,2202.0
2013-01-10,10.725,10.735,10.63,10.72,2570.0
2013-01-11,10.64,10.745,10.605,10.63,14201.0
2013-01-14,10.815,10.815,10.665,10.665,2140.0
2013-01-15,10.695,10.695,10.605,10.625,7205.0
2013-01-16,10.675,10.675,10.58,10.59,5041.0
2013-01-17,10.595,10.595,10.555,10.59,2360.0
2013-01-18,10.72,10.745,10.685,10.685,3695.0
2013-01-21,10.725,10.725,10.71,10.71,1842.0
2013-01-22,10.71,10.725,10.695,10.725,3920.0
2013-01-23,10.725,10.805,10.725,10.76,2400.0
2013-01-24,10.84,10.84,10.7,10.755,6165.0
2013-01-25,10.825,10.825,10.59,10.65,4180.0
2013-01-28,10.745,10.76,10.675,10.695,10300.0
2013-01-29,10.755,10.755,10.64,10.675,3970.0
2013-01-30,10.805,10.805,10.665,10.675,1408.0
2013-01-31,10.59,10.625,10.58,10.58,2625.0
2013-02-01,10.725,10.735,10.665,10.665,980.0
2013-02-04,10.625,10.625,10.415,10.415,5343.0
2013-02-05,10.45,10.45,10.355,10.355,5338.0
2013-02-06,10.405,10.415,10.345,10.415,1933.0
2013-02-07,10.365,10.37,10.345,10.365,300.0
2013-02-08,10.405,10.415,10.355,10.415,4404.0
2013-02-11,10.37,10.555,10.37,10.37,2050.0
2013-02-12,10.405,10.405,10.365,10.37,375.0
2013-02-13,10.405,10.405,10.37,10.37,250.0
2013-02-14,10.32,10.415,10.32,10.37,1605.0
2013-02-15,10.485,10.485,10.405,10.475,2105.0
2013-02-19,10.38,10.495,10.38,10.435,1150.0
2013-02-20,10.58,10.58,10.33,10.33,3708.0
2013-02-21,10.215,10.215,10.145,10.165,3590.0
2013-02-22,10.285,10.345,10.285,10.345,1185.0
2013-02-25,10.485,10.495,10.335,10.335,3519.0
2013-02-26,10.225,10.275,10.215,10.25,10670.0
2013-02-27,10.25,10.355,10.25,10.345,1873.0
2013-02-28,10.305,10.4,10.305,10.4,400.0
2013-03-01,10.225,10.39,10.225,10.37,1930.0
2013-03-04,10.295,10.295,10.27,10.295,2543.0
2013-03-05,10.26,10.44,10.26,10.39,1750.0
2013-03-06,10.365,10.465,10.365,10.425,1624.0
2013-03-07,10.5,10.5,10.425,10.44,641.0
2013-03-08,10.45,10.495,10.45,10.495,1999.0
2013-03-11,10.46,10.46,10.44,10.44,800.0
2013-03-12,10.485,10.485,10.275,10.295,8255.0
2013-03-13,10.225,10.225,10.14,10.145,1019.0
2013-03-14,10.27,10.27,10.145,10.17,800.0
2013-03-15,10.14,10.14,10.14,10.14,54.0
2013-03-18,10.015,10.06,9.98,9.99,3466.0
2013-03-19,10.07,10.07,10.0,10.04,113.0
2013-03-21,9.945,10.155,9.94,10.155,3496.0
2013-03-22,10.13,10.14,10.13,10.14,581.0
2013-03-25,10.145,10.165,10.12,10.165,1869.0
2013-03-26,10.085,10.17,10.085,10.11,231.0
2013-03-28,10.085,10.155,10.085,10.095,714.0
2013-04-01,10.095,10.095,10.095,10.095,200.0
2013-04-02,9.965,10.04,9.965,10.015,9420.0
2013-04-03,9.885,9.93,9.86,9.86,726.0
2013-04-04,9.765,9.85,9.765,9.85,1570.0
2013-04-05,9.695,9.79,9.695,9.695,499.0
2013-04-08,9.765,9.8,9.765,9.8,1607.0
2013-04-09,9.86,9.905,9.86,9.86,560.0
2013-04-10,10.07,10.07,10.07,10.07,550.0
2013-04-11,9.905,9.91,9.905,9.91,600.0
2013-04-12,9.845,9.87,9.845,9.87,6829.0
2013-04-15,9.65,9.88,9.65,9.65,900.0
2013-04-16,9.8,9.8,9.79,9.79,1070.0
2013-04-17,9.6,9.73,9.6,9.715,690.0
2013-04-18,9.61,9.695,9.61,9.68,8575.0
2013-04-19,9.815,9.86,9.815,9.86,5064.0
2013-04-22,9.815,9.94,9.815,9.93,446.0
2013-04-24,10.105,10.11,10.095,10.11,1500.0
2013-04-25,10.18,10.25,10.18,10.205,827.0
2013-04-26,10.05,10.05,10.05,10.05,550.0
2013-04-29,10.05,10.05,10.05,10.05,582.0
2013-04-30,10.095,10.13,10.095,10.13,5876.0
2013-05-01,10.11,10.11,10.085,10.11,2088.0
2013-05-02,10.295,10.295,10.015,10.07,2701.0
2013-05-03,10.155,10.165,10.105,10.105,3311.0
2013-05-06,10.165,10.235,10.165,10.225,3000.0
2013-05-07,10.27,10.295,10.24,10.275,2220.0
2013-05-08,10.4,10.4,10.39,10.39,860.0
2013-05-09,10.39,10.52,10.39,10.52,4565.0
2013-05-10,10.535,10.58,10.535,10.58,3720.0
2013-05-13,10.5,10.51,10.5,10.51,300.0
2013-05-14,10.425,10.58,10.425,10.53,1629.0
2013-05-15,10.63,10.665,10.63,10.665,2750.0
2013-05-16,10.625,10.625,10.625,10.625,80.0
2013-05-17,10.465,10.76,10.465,10.76,3213.0
2013-05-21,11.005,11.005,10.935,10.99,2462.0
2013-05-23,10.425,10.665,10.415,10.665,1013.0
2013-05-24,10.64,10.64,10.63,10.63,920.0
2013-05-28,10.84,10.885,10.84,10.885,1175.0
2013-05-29,10.735,10.735,10.72,10.72,73.0
2013-05-30,10.755,10.79,10.755,10.79,650.0
2013-06-03,10.815,10.815,10.815,10.815,2.0
2013-06-04,10.625,10.625,10.625,10.625,90.0
2013-06-05,10.555,10.555,10.5,10.555,425.0
2013-06-06,10.475,10.495,10.405,10.495,1029.0
2013-06-07,10.545,10.555,10.5,10.545,1553.0
2013-06-10,10.495,10.495,10.485,10.485,93.0
2013-06-12,10.155,10.285,10.145,10.155,297.0
2013-06-13,10.18,10.18,10.18,10.18,617.0
2013-06-14,10.53,10.53,10.145,10.145,5118.0
2013-06-17,10.235,10.365,10.235,10.365,129.0
2013-06-18,10.38,10.44,10.38,10.4,1727.0
2013-06-19,10.31,10.39,10.305,10.37,3522.0
2013-06-20,10.145,10.145,10.07,10.085,5189.0
2013-06-21,10.085,10.17,10.085,10.12,2302.0
2013-06-24,9.74,9.87,9.74,9.845,3298.0
2013-06-25,9.775,10.085,9.775,10.085,430.0
2013-06-26,10.14,10.235,10.14,10.2,119.0
2013-06-27,10.335,10.335,10.32,10.335,1053.0
2013-06-28,10.5,10.51,10.5,10.5,329.0
2013-07-02,10.555,10.555,10.53,10.53,2550.0
2013-07-03,10.435,10.435,10.26,10.27,292.0
2013-07-04,10.33,10.345,10.33,10.345,1897.0
2013-07-05,10.5,10.5,10.475,10.5,6610.0
2013-07-08,10.66,10.66,10.565,10.58,728.0
2013-07-09,10.57,10.57,10.57,10.57,100.0
2013-07-10,10.58,10.595,10.555,10.555,1952.0
2013-07-11,10.64,10.83,10.64,10.83,3546.0
2013-07-12,10.735,10.755,10.725,10.725,1979.0
2013-07-15,10.84,10.945,10.84,10.885,888.0
2013-07-16,10.97,10.97,10.865,10.865,1695.0
2013-07-17,10.925,10.99,10.925,10.99,2000.0
2013-07-18,10.935,11.1,10.935,11.1,1495.0
2013-07-19,11.02,11.055,11.02,11.055,2247.0
2013-07-22,10.935,11.055,10.935,11.055,1319.0
2013-07-23,11.1,11.1,11.1,11.1,50.0
2013-07-24,11.04,11.04,11.04,11.04,400.0
2013-07-25,10.935,11.275,10.925,11.275,3142.0
2013-07-26,11.28,11.315,11.28,11.315,2650.0
2013-07-29,11.265,11.265,11.185,11.185,58.0
2013-07-30,11.23,11.23,11.22,11.22,935.0
2013-07-31,11.315,11.315,11.25,11.315,3323.0
2013-08-01,11.62,11.675,11.62,11.675,936.0
2013-08-02,11.68,11.735,11.68,11.7,1772.0
2013-08-06,11.76,11.76,11.55,11.55,821.0
2013-08-07,11.465,11.5,11.465,11.465,590.0
2013-08-08,11.48,11.605,11.48,11.605,1900.0
2013-08-09,11.515,11.585,11.51,11.535,3457.0
2013-08-12,11.56,11.74,11.56,11.74,3828.0
2013-08-13,11.75,11.95,11.75,11.95,5520.0
2013-08-14,11.84,11.97,11.84,11.935,7657.0
2013-08-15,11.735,11.74,11.665,11.665,5517.0
2013-08-16,11.705,11.845,11.705,11.84,603.0
2013-08-19,11.83,11.925,11.83,11.915,1135.0
2013-08-21,11.89,11.905,11.89,11.89,326.0
2013-08-22,12.09,12.14,12.09,12.14,1873.0
2013-08-23,12.14,12.22,12.14,12.21,1959.0
2013-08-26,12.295,12.305,12.255,12.255,8030.0
2013-08-27,12.055,12.07,11.94,11.94,1200.0
2013-08-28,11.89,12.035,11.89,12.02,3882.0
2013-08-29,12.08,12.08,12.08,12.08,30.0
2013-08-30,12.01,12.01,11.97,11.97,350.0
2013-09-03,12.065,12.27,12.065,12.235,2890.0
2013-09-04,12.08,12.35,12.08,12.35,1150.0
2013-09-05,12.47,12.525,12.425,12.525,4578.0
2013-09-06,12.4,12.495,12.4,12.495,2181.0
2013-09-09,12.625,12.635,12.495,12.62,3095.0
2013-09-10,12.75,12.835,12.74,12.835,11556.0
2013-09-11,12.99,12.99,12.765,12.79,5251.0
2013-09-12,13.08,13.08,12.66,12.66,2596.0
2013-09-13,12.66,12.68,12.66,12.66,775.0
2013-09-16,12.66,12.775,12.66,12.74,1959.0
2013-09-17,12.955,12.955,12.645,12.645,1101.0
2013-09-18,12.585,12.75,12.585,12.75,2438.0
2013-09-19,12.845,12.905,12.825,12.88,1016.0
2013-09-20,13.11,13.11,12.79,12.815,7086.0
2013-09-23,12.92,12.92,12.785,12.835,2268.0
2013-09-24,12.8,12.8,12.75,12.775,2277.0
2013-09-25,12.75,12.895,12.72,12.835,2554.0
2013-09-26,12.81,12.81,12.81,12.81,800.0
2013-09-27,12.975,12.98,12.895,12.895,2028.0
2013-09-30,12.895,12.895,12.685,12.79,418.0
2013-10-01,12.775,12.87,12.775,12.87,1398.0
2013-10-02,12.88,13.11,12.88,13.105,4807.0
2013-10-03,13.105,13.145,13.105,13.105,391.0
2013-10-04,13.14,13.24,13.14,13.19,10015.0
2013-10-07,13.19,13.21,13.13,13.13,2057.0
2013-10-08,13.235,13.235,12.81,12.81,5840.0
2013-10-09,12.86,12.915,12.775,12.915,969.0
2013-10-10,13.105,13.19,13.105,13.14,2914.0
2013-10-11,13.225,13.32,13.095,13.25,887.0
2013-10-15,13.415,13.425,13.27,13.27,3562.0
2013-10-16,13.39,13.39,13.295,13.32,2639.0
2013-10-17,13.31,13.32,13.26,13.32,5753.0
2013-10-18,13.4,13.615,13.4,13.58,8109.0
2013-10-21,13.86,13.86,13.495,13.53,27934.0
2013-10-22,13.495,13.635,13.37,13.495,4615.0
2013-10-23,13.47,13.47,13.215,13.27,4543.0
2013-10-24,13.4,13.405,13.34,13.405,3188.0
2013-10-25,13.495,13.495,13.12,13.12,5945.0
2013-10-28,13.06,13.06,12.81,12.88,10927.0
2013-10-29,12.88,13.13,12.87,13.0,10223.0
2013-10-30,13.12,13.34,13.12,13.12,2081.0
2013-10-31,13.215,13.24,13.035,13.07,3562.0
2013-11-01,13.025,13.21,13.025,13.085,5751.0
2013-11-04,13.19,13.24,13.165,13.225,2743.0
2013-11-05,13.295,13.295,13.095,13.11,2271.0
2013-11-06,13.225,13.225,12.98,12.98,2674.0
2013-11-07,12.885,12.885,12.68,12.68,4362.0
2013-11-08,12.73,12.93,12.73,12.93,970.0
2013-11-11,12.85,13.11,12.85,13.095,1915.0
2013-11-12,13.105,13.105,13.0,13.0,2748.0
2013-11-13,12.88,13.13,12.87,13.13,4246.0
2013-11-14,13.215,13.24,13.155,13.215,1648.0
2013-11-15,13.345,13.64,13.345,13.6,6470.0
2013-11-18,13.805,13.955,13.745,13.745,16191.0
2013-11-19,13.805,13.805,13.615,13.675,4012.0
2013-11-20,13.695,13.765,13.53,13.53,3755.0
2013-11-21,13.53,13.7,13.53,13.7,4294.0
2013-11-22,13.78,13.78,13.66,13.73,7120.0
2013-11-25,13.79,13.79,13.635,13.64,2634.0
2013-11-26,13.545,13.625,13.53,13.53,557.0
2013-11-27,13.78,13.83,13.78,13.825,1213.0
2013-11-28,13.825,13.865,13.825,13.865,2357.0
2013-11-29,13.945,13.96,13.875,13.96,1338.0
2013-12-02,14.015,14.015,13.97,13.995,8510.0
2013-12-03,13.885,14.005,13.885,13.955,7720.0
2013-12-04,13.945,14.065,13.945,14.06,6872.0
2013-12-05,14.09,14.09,13.935,13.96,18267.0
2013-12-06,14.085,14.085,13.91,14.005,3041.0
2013-12-09,14.075,14.075,13.875,13.9,6605.0
2013-12-10,13.92,13.92,13.83,13.895,4112.0
2013-12-11,13.735,13.735,13.4,13.4,18508.0
2013-12-12,13.435,13.495,13.435,13.45,818.0
2013-12-13,13.505,13.53,13.505,13.53,1210.0
2013-12-16,13.53,13.53,13.415,13.415,3264.0
2013-12-17,13.505,13.505,13.355,13.355,1725.0
2013-12-18,13.415,13.65,13.415,13.625,3527.0
2013-12-19,13.665,13.665,13.51,13.58,3512.0
2013-12-20,13.51,13.58,13.51,13.53,2502.0
2013-12-23,13.765,13.765,13.565,13.6,3276.0
2013-12-24,13.63,13.645,13.63,13.635,5900.0
2013-12-27,13.635,13.935,13.635,13.9,2818.0
2013-12-30,13.945,13.945,13.84,13.845,6163.0
2013-12-31,13.855,13.855,13.83,13.855,2270.0
2014-01-02,13.915,13.915,13.63,13.845,3402.0
2014-01-03,13.705,13.705,13.55,13.635,2316.0
2014-01-06,13.56,13.63,13.55,13.56,4621.0
2014-01-07,13.6,13.88,13.6,13.88,3400.0
2014-01-08,13.935,14.125,13.935,14.075,6649.0
2014-01-09,14.12,14.12,13.83,13.83,16114.0
2014-01-10,13.88,13.995,13.88,13.985,2061.0
2014-01-13,13.985,14.085,13.925,13.925,2805.0
2014-01-14,14.1,14.125,14.015,14.125,2571.0
2014-01-15,14.16,14.195,14.145,14.195,9256.0
2014-01-16,14.125,14.26,14.125,14.26,5939.0
2014-01-17,14.295,14.31,14.195,14.285,3403.0
2014-01-20,14.24,14.24,14.12,14.16,2140.0
2014-01-21,14.265,14.285,14.17,14.25,5237.0
2014-01-22,14.425,14.6,14.425,14.565,2919.0
2014-01-23,14.38,14.38,14.04,14.04,9267.0
2014-01-24,13.68,13.805,13.61,13.67,5189.0
2014-01-27,13.595,13.62,13.375,13.445,4471.0
2014-01-28,13.56,13.945,13.56,13.935,6024.0
2014-01-29,13.91,13.915,13.665,13.665,3443.0
2014-01-30,13.81,13.935,13.785,13.83,5701.0
2014-01-31,13.565,13.735,13.565,13.715,1096.0
2014-02-03,13.665,13.665,13.21,13.245,4306.0
2014-02-04,13.185,13.375,13.185,13.375,7194.0
2014-02-05,13.455,13.455,13.08,13.235,3899.0
2014-02-06,13.29,13.34,13.29,13.29,280.0
2014-02-07,13.28,13.62,13.28,13.47,4740.0
2014-02-10,13.495,13.67,13.495,13.495,250.0
2014-02-11,13.925,13.925,13.84,13.89,1315.0
2014-02-12,13.845,13.88,13.81,13.83,9124.0
2014-02-13,13.845,13.98,13.84,13.98,900.0
2014-02-14,14.03,14.05,14.005,14.04,1474.0
2014-02-18,14.03,14.19,13.985,14.09,4877.0
2014-02-19,14.18,14.47,14.18,14.435,5067.0
2014-02-20,14.485,14.505,14.265,14.485,4953.0
2014-02-21,14.425,14.425,14.39,14.39,1378.0
2014-02-24,14.38,14.38,14.26,14.26,336.0
2014-02-25,14.17,14.18,14.145,14.17,537.0
2014-02-26,14.19,14.335,14.19,14.335,7336.0
2014-02-27,14.495,14.72,14.495,14.705,10621.0
2014-02-28,14.755,14.755,14.6,14.685,780.0
2014-03-03,14.425,14.545,14.425,14.475,2002.0
2014-03-04,14.615,14.78,14.615,14.78,1400.0
2014-03-05,14.94,14.95,14.8,14.86,907.0
2014-03-06,14.955,15.165,14.955,14.985,2871.0
2014-03-07,15.07,15.07,14.92,14.965,3865.0
2014-03-10,14.915,14.915,14.51,14.545,5878.0
2014-03-11,14.495,14.54,14.275,14.275,8491.0
2014-03-12,14.17,14.295,14.16,14.285,2746.0
2014-03-13,14.195,14.195,13.84,13.845,13509.0
2014-03-14,13.76,13.95,13.76,13.95,6124.0
2014-03-17,13.985,13.995,13.915,13.915,3617.0
2014-03-18,13.985,14.285,13.985,14.285,1373.0
2014-03-19,14.365,14.365,14.24,14.295,450.0
2014-03-20,14.33,14.335,14.09,14.16,1580.0
2014-03-21,14.12,14.16,14.03,14.03,3245.0
2014-03-24,14.09,14.155,13.91,13.935,5383.0
2014-03-25,13.945,14.005,13.91,13.91,3297.0
2014-03-26,13.945,13.96,13.76,13.77,2308.0
2014-03-27,13.68,13.715,13.56,13.575,2227.0
2014-03-28,13.565,13.95,13.565,13.945,10983.0
2014-03-31,14.005,14.005,13.865,13.88,1880.0
2014-04-01,13.935,14.16,13.935,14.16,3335.0
2014-04-02,14.25,14.26,14.135,14.145,900.0
2014-04-03,13.91,14.145,13.855,14.145,100.0
2014-04-04,14.05,14.05,13.69,13.69,1951.0
2014-04-07,13.575,13.645,13.55,13.55,10665.0
2014-04-08,13.47,13.82,13.47,13.69,841.0
2014-04-09,13.855,13.925,13.855,13.875,2056.0
2014-04-10,14.075,14.075,13.89,14.05,1298.0
2014-04-11,13.865,14.05,13.795,14.05,77.0
2014-04-14,14.02,14.02,13.635,13.77,2365.0
2014-04-15,13.82,13.845,13.33,13.33,2081.0
2014-04-16,13.715,13.805,13.33,13.33,103.0
2014-04-17,13.55,13.845,13.54,13.55,270.0
2014-04-21,13.9,13.96,13.9,13.96,2110.0
2014-04-22,14.015,14.09,14.015,14.075,3910.0
2014-04-23,14.12,14.12,13.865,14.075,278.0
2014-04-24,13.785,13.875,13.705,13.83,1053.0
2014-04-25,13.595,13.595,13.55,13.595,423.0
2014-04-28,13.495,13.595,13.28,13.375,4325.0
2014-04-29,13.375,13.55,13.35,13.505,565.0
2014-04-30,13.6,13.61,13.435,13.6,231.0
2014-05-01,13.595,13.725,12.66,13.68,3580.0
2014-05-02,13.635,13.715,13.54,13.655,5696.0
2014-05-05,13.77,13.77,13.365,13.595,6289.0
2014-05-06,13.635,13.635,13.375,13.595,511.0
2014-05-07,13.26,13.26,13.115,13.115,4724.0
2014-05-08,13.095,13.27,13.095,13.26,556.0
2014-05-09,13.175,13.295,13.175,13.175,1862.0
2014-05-12,13.35,13.68,13.34,13.68,2220.0
2014-05-13,13.795,13.795,13.62,13.665,4158.0
2014-05-14,13.775,13.775,13.63,13.63,1748.0
2014-05-15,13.46,13.46,13.41,13.41,450.0
2014-05-16,13.4,13.49,13.365,13.455,335.0
2014-05-20,13.875,13.88,13.875,13.875,324.0
2014-05-21,13.9,13.9,13.82,13.89,3305.0
2014-05-22,13.82,13.985,13.82,13.985,9700.0
2014-05-23,14.055,14.055,13.88,13.88,2723.0
2014-05-26,14.015,14.015,13.925,13.945,870.0
2014-05-27,13.865,13.935,13.865,13.9,1979.0
2014-05-28,14.015,14.015,14.015,14.015,325.0
2014-05-29,13.865,13.945,13.865,13.945,800.0
2014-05-30,13.97,13.97,13.945,13.945,100.0
2014-06-02,14.04,14.065,13.945,13.945,90.0
2014-06-03,13.915,14.005,13.915,14.005,910.0
2014-06-04,13.84,13.985,13.84,13.985,2700.0
2014-06-05,14.09,14.16,14.09,14.09,289.0
2014-06-06,14.02,14.205,14.02,14.155,1090.0
2014-06-09,14.205,14.25,14.155,14.155,146.0
2014-06-10,14.11,14.345,14.11,14.345,2560.0
2014-06-11,14.125,14.265,14.125,14.24,787.0
2014-06-12,14.275,14.285,14.23,14.23,775.0
2014-06-13,14.285,14.33,14.23,14.23,88.0
2014-06-16,14.285,14.355,14.285,14.285,127.0
2014-06-17,14.205,14.485,14.205,14.475,3276.0
2014-06-18,14.46,14.51,14.415,14.51,4427.0
2014-06-19,14.51,14.51,14.51,14.51,0.0
2014-06-20,14.205,14.51,14.205,14.51,84.0
2014-06-23,14.25,14.25,14.125,14.145,1303.0
2014-06-24,14.19,14.19,14.145,14.145,8.0
2014-06-25,14.195,14.205,14.18,14.195,848.0
2014-06-26,14.225,14.32,14.195,14.195,265.0
2014-06-27,14.32,14.32,14.195,14.195,228.0
2014-06-30,14.425,14.44,14.415,14.44,280.0
2014-07-02,14.545,14.75,14.545,14.685,3005.0
2014-07-03,14.53,14.68,14.53,14.625,935.0
2014-07-04,14.685,14.685,14.685,14.685,1201.0
2014-07-07,14.45,14.685,14.44,14.545,3072.0
2014-07-08,14.33,14.33,13.985,13.985,465.0
2014-07-09,14.135,14.205,14.135,14.205,786.0
2014-07-10,13.995,14.125,13.995,14.125,7428.0
2014-07-11,14.33,14.39,14.33,14.335,345.0
2014-07-14,14.625,14.625,14.615,14.625,1088.0
2014-07-15,14.645,14.65,14.645,14.65,2100.0
2014-07-16,14.65,14.65,14.65,14.65,0.0
2014-07-17,14.505,14.505,14.505,14.505,300.0
2014-07-18,14.505,14.505,14.505,14.505,0.0
2014-07-21,14.475,14.825,14.475,14.75,14598.0
2014-07-22,14.86,14.99,14.86,14.965,7059.0
2014-07-23,15.0,15.095,15.0,15.07,2400.0
2014-07-24,15.105,15.21,15.105,15.21,885.0
2014-07-25,15.5,15.7,15.335,15.56,13885.0
2014-07-28,15.65,15.71,15.57,15.65,2037.0
2014-07-29,15.605,15.735,15.605,15.69,2649.0
2014-07-30,15.685,15.745,15.63,15.675,18634.0
2014-07-31,15.725,15.735,15.395,15.41,3051.0
2014-08-01,15.21,15.41,15.175,15.29,2728.0
2014-08-05,15.48,15.56,15.43,15.455,14604.0
2014-08-06,15.455,15.49,15.44,15.44,2425.0
2014-08-07,15.51,15.51,15.43,15.49,1575.0
2014-08-08,15.64,15.71,15.64,15.685,4941.0
2014-08-11,15.825,15.945,15.64,15.895,7321.0
2014-08-12,15.85,15.865,15.825,15.825,835.0
2014-08-13,16.12,16.12,16.04,16.075,1404.0
2014-08-14,16.075,16.075,16.035,16.075,1031.0
2014-08-15,16.155,16.155,16.06,16.06,1957.0
2014-08-18,16.17,16.4,16.17,16.365,898.0
2014-08-19,16.48,16.485,16.445,16.445,3979.0
2014-08-20,16.435,16.435,16.33,16.365,2613.0
2014-08-21,16.305,16.305,16.215,16.215,795.0
2014-08-22,16.295,16.305,16.275,16.305,1068.0
2014-08-25,16.435,16.48,16.415,16.48,2565.0
2014-08-26,16.48,16.485,16.38,16.425,8886.0
2014-08-27,16.375,16.375,16.215,16.215,5679.0
2014-08-28,16.06,16.105,16.06,16.095,172.0
2014-08-29,16.105,16.18,16.105,16.13,3006.0
2014-09-02,16.31,16.505,16.31,16.505,1869.0
2014-09-03,16.715,16.95,16.62,16.635,4927.0
2014-09-04,16.855,16.855,16.695,16.695,955.0
2014-09-05,16.87,16.87,16.715,16.775,688.0
2014-09-08,16.82,16.97,16.82,16.915,2305.0
2014-09-09,17.03,17.03,16.69,16.8,4093.0
2014-09-10,16.61,16.61,16.295,16.365,6930.0
2014-09-11,16.345,16.48,16.345,16.435,600.0
2014-09-12,16.515,16.52,16.485,16.485,1129.0
2014-09-15,16.345,16.345,15.955,16.015,3100.0
2014-09-16,15.83,16.025,15.79,15.93,21194.0
2014-09-17,16.005,16.025,15.965,16.0,1632.0
2014-09-18,16.12,16.12,15.93,16.005,1786.0
2014-09-19,16.075,16.075,15.79,15.79,7272.0
2014-09-22,15.84,15.84,15.5,15.515,125019.0
2014-09-23,15.63,15.72,15.63,15.655,312.0
2014-09-24,15.805,15.945,15.805,15.895,1441.0
2014-09-25,16.025,16.035,15.55,15.55,1372.0
2014-09-26,15.605,15.76,15.605,15.755,1109.0
2014-09-29,15.535,15.65,15.475,15.51,3025.0
2014-09-30,15.51,15.51,15.51,15.51,0.0
2014-10-01,15.3,15.3,15.02,15.125,2124.0
2014-10-02,14.86,15.15,14.845,15.15,747.0
2014-10-03,15.305,15.305,15.305,15.305,200.0
2014-10-06,15.395,15.455,15.315,15.325,1336.0
2014-10-07,15.43,15.43,15.27,15.27,554.0
2014-10-08,15.5,15.5,15.255,15.3,304.0
2014-10-09,15.335,15.335,15.3,15.3,83.0
2014-10-10,15.08,15.08,14.86,14.985,1901.0
2014-10-14,14.53,14.895,14.53,14.85,7470.0
2014-10-15,14.265,14.87,14.265,14.87,3144.0
2014-10-16,14.295,15.105,14.285,15.035,3217.0
2014-10-17,15.305,15.305,15.185,15.185,527.0
2014-10-20,14.65,15.385,14.65,15.385,1550.0
2014-10-21,15.385,15.455,15.385,15.41,697.0
2014-10-22,15.545,15.56,15.385,15.44,944.0
2014-10-23,15.405,15.445,15.405,15.43,757.0
2014-10-24,15.43,15.475,15.43,15.465,473.0
2014-10-27,15.455,15.57,15.27,15.42,1255.0
2014-10-28,15.545,15.58,15.49,15.58,430.0
2014-10-29,15.55,15.57,15.455,15.515,494.0
2014-10-30,15.57,15.725,15.57,15.64,663.0
2014-10-31,15.735,16.145,15.735,16.145,1650.0
2014-11-03,16.12,16.305,16.085,16.12,1256.0
2014-11-04,16.24,16.24,16.095,16.145,1359.0
2014-11-05,16.225,16.225,15.65,15.945,1890.0
2014-11-06,16.155,16.155,15.935,16.015,3785.0
2014-11-07,15.895,15.93,15.825,15.895,534.0
2014-11-10,16.135,16.375,16.015,16.225,34955.0
2014-11-11,16.34,16.34,16.005,16.05,21056.0
2014-11-12,16.05,16.145,16.05,16.105,860.0
2014-11-13,16.215,16.61,16.05,16.05,8872.0
2014-11-14,16.11,16.275,16.11,16.24,7633.0
2014-11-17,16.235,16.235,15.865,15.9,5132.0
2014-11-18,16.04,16.05,15.755,15.78,5546.0
2014-11-19,15.865,15.865,15.725,15.725,8559.0
2014-11-20,15.63,15.71,15.525,15.7,5529.0
2014-11-21,16.165,16.165,16.035,16.04,4894.0
2014-11-24,16.305,16.305,16.085,16.145,2239.0
2014-11-25,16.26,16.26,15.935,15.965,4709.0
2014-11-26,15.86,16.105,15.86,16.06,3805.0
2014-11-27,16.215,16.305,16.105,16.305,4357.0
2014-11-28,16.305,16.32,16.085,16.18,6919.0
2014-12-01,16.0,16.0,15.34,15.42,11961.0
2014-12-02,15.265,15.69,15.265,15.65,2889.0
2014-12-03,15.525,15.585,15.455,15.465,5129.0
2014-12-04,15.51,15.79,15.51,15.655,3800.0
2014-12-05,15.745,15.805,15.735,15.77,7381.0
2014-12-08,15.92,15.92,15.27,15.405,6375.0
2014-12-09,15.21,15.21,14.88,15.13,13599.0
2014-12-10,15.44,15.44,14.95,14.985,6138.0
2014-12-11,15.105,15.29,15.105,15.29,1711.0
2014-12-12,15.08,15.185,15.02,15.08,7864.0
2014-12-15,14.965,15.095,14.965,15.09,831.0
2014-12-16,14.905,15.025,14.86,14.88,1568.0
2014-12-17,14.765,15.175,14.765,15.175,9232.0
2014-12-18,15.3,15.34,15.265,15.315,2125.0
2014-12-19,15.535,15.57,15.535,15.57,1613.0
2014-12-22,15.62,15.62,15.57,15.615,3429.0
2014-12-23,15.515,15.59,15.43,15.48,2389.0
2014-12-24,15.44,15.495,15.415,15.47,4980.0
2014-12-29,15.665,15.865,15.345,15.665,1070.0
2014-12-30,15.555,15.555,15.31,15.32,1517.0
2014-12-31,15.415,15.46,15.31,15.425,2057.0
2015-01-02,15.665,15.885,15.54,15.875,7094.0
2015-01-05,15.9,15.9,15.61,15.735,1200.0
2015-01-06,15.485,15.67,15.45,15.67,3755.0
2015-01-07,15.84,15.97,15.84,15.92,3597.0
2015-01-08,15.91,16.245,15.91,16.105,5529.0
2015-01-09,16.115,16.15,16.035,16.06,2700.0
2015-01-12,15.945,16.325,15.885,15.91,3308.0
2015-01-13,16.315,16.315,15.92,15.97,1210.0
2015-01-14,15.865,16.12,15.83,15.945,4294.0
2015-01-15,16.3,16.315,15.855,16.04,626.0
2015-01-16,15.91,15.925,15.91,15.92,762.0
2015-01-19,15.955,15.97,15.08,15.125,12098.0
2015-01-20,15.82,16.185,15.82,16.15,4849.0
2015-01-21,16.325,16.915,16.325,16.845,7719.0
2015-01-22,17.11,17.11,16.87,17.055,7776.0
2015-01-23,17.135,17.19,17.11,17.12,6823.0
2015-01-26,16.985,17.4,16.985,17.19,4957.0
2015-01-27,17.03,17.03,16.765,16.95,4826.0
2015-01-28,16.94,16.97,16.82,16.855,3084.0
2015-01-29,16.81,16.82,16.625,16.765,1688.0
2015-01-30,16.765,17.435,16.765,16.82,2977.0
2015-02-02,16.765,16.785,16.625,16.75,2581.0
2015-02-03,16.755,16.94,16.755,16.87,6636.0
2015-02-04,17.26,17.35,16.94,17.205,6575.0
2015-02-05,17.18,17.18,16.925,16.925,2715.0
2015-02-06,16.81,16.88,16.775,16.81,6072.0
2015-02-09,16.81,16.81,16.675,16.675,971.0
2015-02-10,16.855,16.925,16.765,16.915,5027.0
2015-02-11,16.785,16.95,16.785,16.935,1696.0
2015-02-12,16.9,16.905,16.74,16.9,6828.0
2015-02-13,17.015,17.02,16.9,16.9,172.0
2015-02-17,16.755,17.075,16.395,16.985,2216.0
2015-02-18,17.305,17.305,17.055,17.055,2965.0
2015-02-19,17.1,17.205,17.055,17.055,381.0
2015-02-20,17.165,17.205,17.12,17.205,1510.0
2015-02-23,17.27,17.27,17.09,17.13,11211.0
2015-02-24,17.26,17.27,17.055,17.085,5252.0
2015-02-25,17.04,17.04,16.845,16.9,14043.0
2015-02-26,17.085,17.085,17.02,17.02,6570.0
2015-02-27,16.96,16.995,16.905,16.95,9024.0
2015-03-02,16.9,16.985,16.9,16.98,9859.0
2015-03-03,16.81,16.81,16.555,16.57,8027.0
2015-03-04,16.44,16.625,16.44,16.625,765.0
2015-03-05,16.675,16.865,16.555,16.73,1312.0
2015-03-06,17.1,17.1,16.79,16.79,7593.0
2015-03-09,16.855,16.855,16.765,16.765,3161.0
2015-03-10,16.34,16.57,16.34,16.57,2050.0
2015-03-11,16.52,16.625,16.465,16.57,1591.0
2015-03-12,16.765,16.765,16.525,16.525,808.0
2015-03-13,16.755,16.755,16.485,16.535,6764.0
2015-03-16,16.89,16.89,16.455,16.695,4099.0
2015-03-17,16.835,16.87,16.475,16.865,3491.0
2015-03-18,16.97,17.02,16.94,17.005,3359.0
2015-03-19,17.005,17.085,17.005,17.03,820.0
2015-03-20,17.33,17.33,17.005,17.04,2527.0
2015-03-23,17.17,17.18,16.925,17.03,2475.0
2015-03-24,17.09,17.09,16.96,17.085,1785.0
2015-03-25,17.1,17.1,16.82,16.835,4006.0
2015-03-26,16.935,16.935,16.765,16.765,1427.0
2015-03-27,17.085,17.135,17.03,17.075,7226.0
2015-03-30,17.24,17.49,17.235,17.48,4266.0
2015-03-31,17.48,17.55,17.47,17.49,2789.0
2015-04-01,17.595,17.595,17.56,17.57,1265.0
2015-04-02,17.605,17.735,17.605,17.71,1358.0
2015-04-06,17.755,17.77,17.605,17.77,4693.0
2015-04-07,17.765,18.01,17.745,17.94,1540.0
2015-04-08,18.135,19.08,18.135,19.035,12492.0
2015-04-09,19.395,19.545,19.175,19.545,11012.0
2015-04-10,19.535,19.765,19.35,19.35,17886.0
2015-04-13,19.325,19.44,19.22,19.22,7624.0
2015-04-14,18.89,19.05,18.63,19.04,7871.0
2015-04-15,18.98,19.305,18.53,18.85,7609.0
2015-04-16,18.68,18.885,18.68,18.85,3647.0
2015-04-17,18.48,18.48,18.3,18.46,5380.0
2015-04-20,18.78,18.78,18.63,18.67,3586.0
2015-04-21,18.885,19.3,18.885,19.21,3560.0
2015-04-22,19.37,19.37,19.235,19.255,3891.0
2015-04-23,19.3,19.3,19.035,19.165,3227.0
2015-04-24,19.27,19.385,19.27,19.335,1811.0
2015-04-27,19.415,19.695,19.335,19.475,6892.0
2015-04-28,19.29,19.59,19.165,19.2,4265.0
2015-04-29,19.105,19.105,18.82,18.885,1871.0
2015-04-30,18.965,18.965,18.865,18.865,6780.0
2015-05-01,18.97,19.15,18.97,19.14,1044.0
2015-05-04,19.325,19.325,19.235,19.3,1159.0
2015-05-05,18.965,18.97,18.61,18.635,9220.0
2015-05-06,18.69,18.7,18.22,18.33,4785.0
2015-05-07,18.24,18.505,18.24,18.505,1863.0
2015-05-08,18.705,18.705,18.705,18.705,150.0
2015-05-11,18.89,18.9,18.69,18.7,1776.0
2015-05-12,18.585,18.585,18.285,18.29,821.0
2015-05-13,18.32,18.32,18.105,18.135,3585.0
2015-05-14,18.32,18.425,18.18,18.425,1366.0
2015-05-15,18.63,18.715,18.52,18.715,4965.0
2015-05-19,18.725,18.865,18.725,18.83,5400.0
2015-05-20,18.795,18.83,18.705,18.83,1876.0
2015-05-21,19.0,19.015,18.69,18.9,2006.0
2015-05-22,19.07,19.615,19.07,19.565,6111.0
2015-05-25,19.615,19.68,19.58,19.68,4147.0
2015-05-26,19.88,19.88,19.635,19.66,20612.0
2015-05-27,19.59,19.705,19.545,19.705,6210.0
2015-05-28,19.005,19.405,19.005,19.115,7261.0
2015-05-29,19.305,19.305,18.93,18.93,5526.0
2015-06-01,19.185,19.36,18.97,19.245,8867.0
2015-06-02,19.245,19.245,19.13,19.13,920.0
2015-06-03,19.405,19.405,19.14,19.27,10225.0
2015-06-04,19.29,19.315,19.185,19.28,1280.0
2015-06-05,19.415,19.485,19.415,19.485,1285.0
2015-06-08,19.5,19.6,19.385,19.385,5820.0
2015-06-09,19.19,19.19,18.99,19.04,850.0
2015-06-10,18.93,19.21,18.69,19.185,10266.0
2015-06-11,19.36,19.415,19.36,19.37,4990.0
2015-06-12,19.37,19.64,19.37,19.605,7093.0
2015-06-15,19.35,19.415,19.22,19.22,2712.0
2015-06-16,18.955,19.06,18.955,19.035,3413.0
2015-06-17,19.155,19.34,19.155,19.185,4938.0
2015-06-18,19.12,19.13,18.97,19.06,744.0
2015-06-19,18.97,19.14,18.85,18.85,4793.0
2015-06-22,18.84,19.025,18.84,18.93,739.0
2015-06-23,19.245,19.37,19.245,19.36,4296.0
2015-06-24,19.49,19.49,19.36,19.36,1130.0
2015-06-25,19.5,19.5,19.05,19.05,3599.0
2015-06-26,18.725,18.97,18.45,18.47,4116.0
2015-06-29,18.46,18.46,18.1,18.15,2981.0
2015-06-30,18.405,18.715,18.405,18.7,5542.0
2015-07-02,18.17,18.59,18.17,18.52,2368.0
2015-07-03,18.53,18.575,18.485,18.53,2913.0
2015-07-06,18.08,18.09,17.745,17.8,5473.0
2015-07-07,17.525,17.535,16.605,17.205,8255.0
2015-07-08,16.115,16.82,16.115,16.765,9212.0
2015-07-09,17.515,17.65,17.47,17.48,14976.0
2015-07-10,18.205,18.205,17.73,17.79,7323.0
2015-07-13,18.1,18.135,18.045,18.065,5650.0
2015-07-14,18.065,18.065,17.745,18.055,1256.0
2015-07-15,18.035,18.045,17.835,18.045,2002.0
2015-07-16,18.035,18.23,17.915,18.22,7952.0
2015-07-17,18.31,18.565,18.31,18.495,3127.0
2015-07-20,18.285,18.59,18.285,18.435,635.0
2015-07-21,18.53,18.655,18.53,18.585,3003.0
2015-07-22,18.585,18.67,18.585,18.665,2452.0
2015-07-23,18.9,18.9,18.705,18.725,5332.0
2015-07-24,18.74,18.74,18.355,18.365,10955.0
2015-07-27,17.435,17.73,17.4,17.585,10379.0
2015-07-28,17.28,17.43,17.28,17.42,2177.0
2015-07-29,17.365,17.72,17.365,17.72,2250.0
2015-07-30,17.85,17.85,17.665,17.72,918.0
2015-07-31,17.7,17.735,17.7,17.71,901.0
2015-08-04,17.41,17.825,17.41,17.825,2917.0
2015-08-05,17.755,18.16,17.735,18.1,1198.0
2015-08-06,18.0,18.0,17.835,17.835,950.0
2015-08-07,17.87,17.885,17.85,17.87,389.0
2015-08-10,18.045,18.045,18.045,18.045,500.0
2015-08-11,18.03,18.03,17.55,17.55,2006.0
2015-08-12,17.225,17.225,16.94,17.03,1645.0
2015-08-13,17.085,17.49,17.085,17.135,1016.0
2015-08-14,17.225,17.285,17.225,17.225,881.0
2015-08-17,17.19,17.26,17.19,17.26,500.0
2015-08-18,16.715,17.03,16.715,17.03,2710.0
2015-08-19,16.74,16.74,16.57,16.6,4624.0
2015-08-20,16.06,16.305,16.06,16.115,3060.0
2015-08-21,15.725,16.13,15.715,16.005,3437.0
2015-08-24,14.12,15.68,13.385,14.975,21936.0
2015-08-25,16.07,16.085,15.46,15.53,9952.0
2015-08-26,15.3,15.665,15.205,15.495,1676.0
2015-08-27,15.52,16.3,15.52,16.07,4388.0
2015-08-28,16.35,16.35,16.105,16.15,4168.0
2015-08-31,16.15,16.15,15.7,16.15,833.0
2015-09-01,14.87,15.32,14.87,15.29,5164.0
2015-09-02,15.31,15.38,15.215,15.31,2471.0
2015-09-03,15.4,15.52,15.4,15.52,780.0
2015-09-04,15.345,15.345,14.86,14.86,158.0
2015-09-08,15.24,15.425,15.24,15.39,2300.0
2015-09-09,16.025,16.025,15.53,15.6,4097.0
2015-09-10,15.515,15.555,15.495,15.495,1470.0
2015-09-11,15.53,15.53,15.355,15.44,1430.0
2015-09-14,15.125,15.345,15.125,15.125,659.0
2015-09-15,14.965,15.485,14.95,15.475,434.0
2015-09-16,15.855,16.0,15.855,16.0,1170.0
2015-09-17,15.485,15.82,15.485,15.795,981.0
2015-09-18,15.275,15.55,15.275,15.55,622.0
2015-09-21,15.61,15.645,15.55,15.55,55.0
2015-09-22,15.44,15.44,15.39,15.39,685.0
2015-09-23,15.22,15.39,15.22,15.39,200.0
2015-09-24,15.08,15.135,15.035,15.135,1609.0
2015-09-25,15.24,15.335,15.22,15.265,1077.0
2015-09-28,15.275,15.285,14.875,14.95,1690.0
2015-09-29,15.01,15.025,14.975,14.975,3050.0
2015-09-30,15.31,15.335,15.31,15.31,5100.0
2015-10-01,15.175,15.45,15.175,15.205,600.0
2015-10-02,15.355,16.005,15.355,16.005,1570.0
2015-10-05,16.22,16.22,16.095,16.1,680.0
2015-10-06,16.155,16.155,16.07,16.07,700.0
2015-10-07,16.325,16.325,16.155,16.255,1391.0
2015-10-08,16.405,16.405,16.04,16.27,1655.0
2015-10-09,16.44,16.44,16.12,16.44,3352.0
2015-10-13,16.615,16.635,16.335,16.335,778.0
2015-10-14,16.325,16.325,16.155,16.265,2660.0
2015-10-15,16.305,16.305,16.3,16.3,500.0
2015-10-16,16.75,16.765,16.67,16.75,2475.0
2015-10-19,16.535,16.9,16.535,16.9,2696.0
2015-10-20,16.835,16.835,16.83,16.83,606.0
2015-10-21,16.59,16.74,16.59,16.73,1447.0
2015-10-22,16.94,16.94,16.9,16.9,700.0
2015-10-23,17.205,17.355,17.17,17.305,2506.0
2015-10-26,17.34,17.48,17.34,17.455,3900.0
2015-10-27,17.55,17.57,17.5,17.515,1140.0
2015-10-28,17.515,17.515,17.515,17.515,0.0
2015-10-29,17.515,17.515,17.515,17.515,0.0
2015-10-30,17.63,17.63,17.465,17.5,180.0
2015-11-02,17.535,17.62,17.535,17.62,1465.0
2015-11-03,17.78,17.78,17.72,17.73,900.0
2015-11-04,17.835,18.03,17.835,17.99,2250.0
2015-11-05,18.255,18.255,17.92,17.92,8150.0
2015-11-06,18.09,18.09,18.07,18.07,3125.0
2015-11-09,18.135,18.135,17.69,17.72,2752.0
2015-11-10,17.69,17.69,17.465,17.605,1263.0
2015-11-11,17.47,17.47,17.47,17.47,1000.0
2015-11-12,17.615,17.88,17.615,17.77,1945.0
2015-11-13,17.225,17.225,17.11,17.13,2419.0
2015-11-16,17.215,17.4,17.215,17.4,2450.0
2015-11-17,17.56,17.56,17.28,17.35,3950.0
2015-11-18,17.285,17.385,17.28,17.385,1665.0
2015-11-19,17.56,17.7,17.56,17.605,3070.0
2015-11-20,17.87,17.92,17.87,17.87,1100.0
2015-11-23,17.87,18.08,17.85,18.0,4465.0
2015-11-24,17.87,17.87,17.78,17.84,2293.0
2015-11-25,17.84,17.84,17.84,17.84,0.0
2015-11-26,17.85,17.85,17.825,17.825,1200.0
2015-11-27,17.69,17.825,17.615,17.825,82.0
2015-11-30,17.765,17.825,17.765,17.825,100.0
2015-12-01,18.08,18.08,17.825,17.825,6.0
2015-12-02,18.29,18.29,18.115,18.125,2597.0
2015-12-03,18.125,18.125,17.885,17.915,2274.0
2015-12-04,18.215,18.215,18.16,18.17,1275.0
2015-12-07,18.065,18.25,18.055,18.22,991.0
2015-12-08,17.895,18.115,17.895,18.115,1872.0
2015-12-09,18.115,18.18,17.975,18.0,3564.0
2015-12-10,18.02,18.02,17.92,18.02,1790.0
2015-12-11,17.915,17.915,17.71,17.735,1703.0
2015-12-14,17.92,17.92,17.86,17.87,720.0
2015-12-15,18.265,18.265,17.87,17.87,913.0
2015-12-16,18.31,18.69,18.31,18.69,8680.0
2015-12-17,18.875,18.875,18.69,18.69,3406.0
2015-12-18,18.54,18.725,18.54,18.725,1600.0
2015-12-21,18.62,18.875,18.62,18.84,3051.0
2015-12-22,18.805,18.885,18.805,18.85,2500.0
2015-12-23,18.775,18.97,18.775,18.965,3867.0
2015-12-24,18.92,19.015,18.92,19.015,2200.0
2015-12-29,19.005,19.015,18.705,18.73,2040.0
2015-12-30,18.92,18.92,18.57,18.57,1955.0
2015-12-31,18.24,18.57,18.24,18.57,74.0
2016-01-04,17.995,17.995,17.655,17.87,3374.0
2016-01-05,18.09,18.09,17.815,17.995,1799.0
2016-01-06,17.92,18.03,17.92,17.92,4750.0
2016-01-07,17.115,17.48,17.115,17.15,4846.0
2016-01-08,17.165,17.31,17.165,17.175,1950.0
2016-01-11,16.8,16.925,16.74,16.75,2738.0
2016-01-12,17.04,17.075,16.98,17.07,9431.0
2016-01-13,17.155,17.155,16.875,16.99,3357.0
2016-01-14,17.105,17.29,16.9,17.29,5930.0
2016-01-15,16.455,16.875,16.455,16.755,2225.0
2016-01-18,16.75,16.755,16.635,16.635,2631.0
2016-01-19,17.48,17.48,17.07,17.07,2319.0
2016-01-20,16.465,16.595,16.33,16.57,8938.0
2016-01-21,16.445,16.775,16.445,16.675,2658.0
2016-01-22,16.9,16.91,16.66,16.715,1831.0
2016-01-25,16.765,16.81,16.765,16.765,225.0
2016-01-26,16.56,16.56,16.41,16.43,1943.0
2016-01-27,16.435,16.465,16.26,16.26,7280.0
2016-01-28,16.595,16.595,16.145,16.145,994.0
2016-01-29,16.49,16.515,16.48,16.515,1430.0
2016-02-01,16.42,16.42,16.135,16.4,8673.0
2016-02-02,16.385,16.385,15.94,16.01,374.0
2016-02-03,16.0,16.0,15.51,15.51,1105.0
2016-02-04,15.51,15.78,15.51,15.715,1668.0
2016-02-05,16.01,16.01,15.51,15.51,5101.0
2016-02-08,15.465,15.475,15.06,15.105,2819.0
2016-02-09,14.66,15.015,14.66,14.985,7698.0
2016-02-10,15.185,15.185,15.05,15.05,2465.0
2016-02-11,14.56,14.785,14.56,14.72,1297.0
2016-02-12,15.015,15.14,15.015,15.095,3947.0
2016-02-16,15.805,15.875,15.79,15.875,741.0
2016-02-17,16.17,16.17,15.91,16.07,3168.0
2016-02-18,16.1,16.1,15.955,15.985,7955.0
2016-02-19,16.03,16.195,15.985,15.985,1610.0
2016-02-22,16.5,16.525,16.33,16.51,5925.0
2016-02-23,16.305,16.615,16.205,16.215,5008.0
2016-02-24,16.205,16.215,15.92,16.215,3150.0
2016-02-25,15.725,15.725,15.63,15.725,1400.0
2016-02-26,16.01,16.01,15.94,16.01,2100.0
2016-02-29,15.965,15.965,15.875,15.875,1756.0
2016-03-01,16.135,16.135,15.875,15.875,400.0
2016-03-02,16.35,16.35,16.27,16.33,7969.0
2016-03-03,16.525,16.525,16.25,16.26,1937.0
2016-03-04,16.275,16.56,16.275,16.525,8843.0
2016-03-07,16.23,16.5,16.225,16.385,900.0
2016-03-08,16.455,16.455,16.32,16.32,499.0
2016-03-09,16.23,16.23,16.15,16.195,2635.0
2016-03-10,16.195,16.205,16.1,16.19,2544.0
2016-03-11,16.47,16.555,16.355,16.47,2853.0
2016-03-14,16.625,16.635,16.58,16.58,823.0
2016-03-15,16.58,16.58,16.58,16.58,0.0
2016-03-16,16.33,16.58,16.33,16.58,200.0
2016-03-17,15.985,16.285,15.975,15.985,870.0
2016-03-18,16.57,16.615,16.57,16.59,626.0
2016-03-21,16.74,16.74,16.635,16.635,990.0
2016-03-22,16.57,16.65,16.57,16.615,6795.0
2016-03-23,16.955,16.96,16.5,16.675,2595.0
2016-03-24,16.64,16.65,16.42,16.455,1752.0
2016-03-28,16.375,16.4,16.35,16.355,1704.0
2016-03-29,16.145,16.455,16.145,16.455,5814.0
2016-03-30,16.34,16.59,16.34,16.515,3648.0
2016-03-31,16.595,16.625,16.56,16.625,3720.0
2016-04-01,16.525,16.625,16.525,16.625,1476.0
2016-04-04,16.455,16.535,16.455,16.525,1500.0
2016-04-05,16.455,16.525,16.32,16.525,907.0
2016-04-06,16.39,16.65,16.39,16.65,2800.0
2016-04-07,16.65,16.65,16.65,16.65,0.0
2016-04-08,16.56,16.65,16.56,16.65,300.0
2016-04-11,16.675,16.675,16.535,16.59,2669.0
2016-04-12,16.525,16.595,16.525,16.58,1730.0
2016-04-13,17.165,17.165,17.025,17.15,34652.0
2016-04-14,17.155,17.21,17.12,17.15,2630.0
2016-04-15,17.115,17.115,16.99,17.115,1860.0
2016-04-18,17.185,17.185,17.005,17.005,4719.0
2016-04-19,17.06,17.06,16.755,16.755,3484.0
2016-04-20,16.865,16.865,16.72,16.72,1925.0
2016-04-21,16.755,16.91,16.755,16.91,478.0
2016-04-22,16.685,16.835,16.59,16.64,3067.0
2016-04-25,16.43,16.51,16.42,16.47,2790.0
2016-04-26,16.365,16.365,16.295,16.295,3640.0
2016-04-27,16.25,16.31,16.25,16.31,1266.0
2016-04-28,16.4,16.4,16.15,16.15,11100.0
2016-04-29,16.11,16.135,16.045,16.1,2870.0
2016-05-02,16.215,16.215,15.94,15.975,768.0
2016-05-03,15.795,15.93,15.795,15.895,40771.0
2016-05-04,15.875,16.02,15.875,15.875,2535.0
2016-05-05,16.09,16.47,16.08,16.11,696.0
2016-05-06,16.03,16.11,15.975,16.11,414.0
2016-05-09,16.01,16.01,15.645,15.805,2610.0
2016-05-10,15.825,15.875,15.825,15.875,900.0
2016-05-11,15.895,15.895,15.585,15.585,1652.0
2016-05-12,15.475,15.565,15.345,15.37,3641.0
2016-05-13,15.37,15.37,15.3,15.3,2219.0
2016-05-16,15.235,15.68,15.235,15.565,7450.0
2016-05-17,15.62,15.76,15.62,15.635,3139.0
2016-05-18,15.635,15.635,15.51,15.61,1815.0
2016-05-19,15.575,15.575,15.415,15.475,2300.0
2016-05-20,15.715,15.76,15.475,15.475,870.0
2016-05-24,15.815,16.01,15.815,15.86,1575.0
2016-05-25,15.895,15.895,15.815,15.895,2560.0
2016-05-26,15.79,15.805,15.79,15.795,1600.0
2016-05-27,15.92,16.09,15.92,16.035,6180.0
2016-05-30,16.045,16.145,16.045,16.045,1335.0
2016-05-31,16.24,16.24,16.15,16.19,2150.0
2016-06-01,16.19,16.19,16.1,16.145,2363.0
2016-06-02,15.905,16.01,15.885,16.01,412.0
2016-06-03,15.745,15.78,15.745,15.78,585.0
2016-06-06,15.67,15.87,15.67,15.87,2425.0
2016-06-07,15.91,15.92,15.79,15.87,119.0
2016-06-08,15.725,15.735,15.645,15.67,2700.0
2016-06-09,15.565,15.67,15.545,15.67,11.0
2016-06-10,15.385,15.385,15.185,15.185,1445.0
2016-06-13,15.105,15.175,14.945,15.175,2771.0
2016-06-14,15.165,15.165,15.11,15.165,172.0
2016-06-15,15.45,15.46,15.175,15.235,1142.0
2016-06-16,15.11,15.265,15.095,15.245,925.0
2016-06-17,15.005,15.025,14.98,14.985,1917.0
2016-06-20,15.21,15.21,15.12,15.13,2679.0
2016-06-21,15.005,15.265,15.005,15.265,374.0
2016-06-22,15.28,15.305,15.235,15.305,1528.0
2016-06-23,15.555,15.555,15.38,15.38,1000.0
2016-06-24,14.82,15.345,14.81,15.12,1612.0
2016-06-27,15.12,15.12,14.845,14.945,843.0
2016-06-28,14.97,15.28,14.97,15.14,304.0
2016-06-29,15.315,15.475,15.305,15.45,845.0
2016-06-30,15.635,15.67,15.505,15.635,1625.0
2016-07-04,15.61,15.61,15.505,15.505,419.0
2016-07-05,15.43,15.475,15.43,15.475,176.0
2016-07-06,15.3,15.405,15.3,15.3,1338.0
2016-07-07,15.475,15.52,15.475,15.505,1432.0
2016-07-08,15.79,15.79,15.505,15.725,337.0
2016-07-11,16.045,16.17,16.045,16.16,4683.0
2016-07-12,16.26,16.26,16.215,16.26,5570.0
2016-07-13,16.16,16.16,16.01,16.145,1341.0
2016-07-14,16.15,16.15,16.1,16.145,900.0
2016-07-15,16.135,16.135,16.065,16.065,2240.0
2016-07-18,16.355,16.355,16.215,16.215,4033.0
2016-07-19,16.115,16.145,16.115,16.145,750.0
2016-07-20,16.35,16.385,16.35,16.385,2185.0
2016-07-21,16.455,16.455,16.41,16.43,1428.0
2016-07-22,16.5,16.5,16.43,16.43,65.0
2016-07-25,16.635,16.635,16.43,16.43,106.0
2016-07-26,16.635,16.765,16.635,16.75,3827.0
2016-07-27,16.99,16.99,16.715,16.72,1114.0
2016-07-28,16.615,16.72,16.615,16.72,500.0
2016-07-29,16.305,16.72,16.305,16.72,48.0
2016-08-02,16.205,16.4,16.205,16.31,844.0
2016-08-03,16.31,16.31,16.31,16.31,0.0
2016-08-04,16.35,16.35,16.33,16.35,1105.0
2016-08-05,16.43,16.755,16.35,16.35,317.0
2016-08-08,16.795,16.795,16.73,16.73,1000.0
2016-08-09,16.625,16.89,16.625,16.89,465.0
2016-08-10,16.845,16.845,16.845,16.845,300.0
2016-08-11,16.9,16.995,16.9,16.99,1015.0
2016-08-12,17.075,17.21,17.075,17.165,7049.0
2016-08-15,17.485,17.56,17.2,17.52,1274.0
2016-08-16,17.54,17.56,17.315,17.37,7910.0
2016-08-17,17.325,17.325,17.265,17.31,3053.0
2016-08-18,17.39,17.39,17.28,17.31,340.0
2016-08-19,17.4,17.435,17.4,17.435,4400.0
2016-08-22,17.235,17.515,17.23,17.345,1076.0
2016-08-23,17.39,17.39,17.345,17.345,700.0
2016-08-24,17.155,17.155,17.12,17.155,600.0
2016-08-25,17.2,17.2,17.2,17.2,100.0
2016-08-26,17.28,17.28,17.2,17.2,100.0
2016-08-29,17.425,17.46,17.2,17.2,548.0
2016-08-30,17.425,17.595,17.425,17.595,1460.0
2016-08-31,17.53,17.53,17.45,17.53,1200.0
2016-09-01,17.755,17.755,17.54,17.55,1375.0
2016-09-02,17.78,17.78,17.665,17.7,6750.0
2016-09-06,17.675,17.79,17.63,17.7,5733.0
2016-09-07,17.725,17.725,17.7,17.7,3.0
2016-09-08,17.885,17.895,17.885,17.895,191.0
2016-09-09,17.815,17.94,17.655,17.655,2035.0
2016-09-12,17.315,17.85,17.315,17.85,2520.0
2016-09-13,18.0,18.0,17.62,17.85,55.0
2016-09-14,17.79,17.905,17.79,17.825,3100.0
2016-09-15,17.985,18.02,17.985,18.02,450.0
2016-09-16,18.02,18.055,18.01,18.055,755.0
2016-09-19,18.055,18.1,18.03,18.055,2215.0
2016-09-20,18.1,18.1,18.0,18.0,3671.0
2016-09-21,18.205,18.24,18.19,18.235,2871.0
2016-09-22,18.395,18.455,18.395,18.445,1345.0
2016-09-23,18.34,18.475,18.34,18.445,3770.0
2016-09-26,18.235,18.235,18.125,18.19,3846.0
2016-09-27,18.155,18.465,18.155,18.455,2292.0
2016-09-28,18.605,18.605,18.315,18.315,2292.0
2016-09-29,18.24,18.24,18.155,18.205,11500.0
2016-09-30,18.19,18.215,18.17,18.205,516.0
2016-10-03,17.985,18.24,17.975,18.215,1497.0
2016-10-04,18.36,18.545,18.36,18.545,2403.0
2016-10-05,18.555,18.76,18.555,18.68,8076.0
2016-10-06,18.925,18.945,18.775,18.875,1290.0
2016-10-07,18.775,18.775,18.645,18.725,2332.0
2016-10-11,18.685,18.685,18.545,18.57,8134.0
2016-10-12,18.565,18.57,18.49,18.52,5302.0
2016-10-13,18.365,18.365,18.12,18.19,1025.0
2016-10-14,18.645,18.645,18.28,18.28,1600.0
2016-10-17,18.19,18.19,18.055,18.19,10075.0
2016-10-18,18.315,18.33,18.24,18.285,1360.0
2016-10-19,18.405,18.405,18.1,18.405,8240.0
2016-10-20,18.51,18.52,18.305,18.44,8685.0
2016-10-21,18.49,18.58,18.49,18.535,1100.0
2016-10-24,18.75,18.765,18.545,18.725,20480.0
2016-10-25,18.725,18.725,18.645,18.645,8200.0
2016-10-26,18.49,18.565,18.49,18.545,2400.0
2016-10-27,18.57,18.57,18.395,18.57,14434.0
2016-10-28,18.555,18.555,18.24,18.24,5010.0
2016-10-31,18.235,18.235,18.11,18.145,2401.0
2016-11-01,18.325,18.325,17.86,18.325,4885.0
2016-11-02,17.88,17.88,17.56,17.585,6828.0
2016-11-03,17.85,17.85,17.665,17.85,2200.0
2016-11-04,17.505,17.61,17.505,17.595,4050.0
2016-11-07,18.02,18.02,17.96,18.02,2265.0
2016-11-08,17.905,17.905,17.895,17.895,300.0
2016-11-09,17.665,17.915,17.665,17.915,10002.0
2016-11-10,17.575,17.745,17.415,17.575,1260.0
2016-11-11,17.62,17.62,17.07,17.115,1590.0
2016-11-14,17.15,17.185,17.07,17.075,1650.0
2016-11-15,17.075,17.265,17.075,17.075,510.0
2016-11-16,17.345,17.345,17.345,17.345,100.0
2016-11-17,17.355,17.48,17.345,17.345,1400.0
2016-11-18,17.44,17.54,17.345,17.345,995.0
2016-11-21,17.405,17.405,17.405,17.405,100.0
2016-11-22,17.64,17.64,17.405,17.405,804.0
2016-11-23,17.61,17.665,17.52,17.64,1919.0
2016-11-24,17.69,17.69,17.64,17.655,2190.0
2016-11-25,17.76,17.84,17.76,17.84,4080.0
2016-11-28,17.7,17.7,17.655,17.7,2315.0
2016-11-29,17.54,17.825,17.54,17.63,415.0
2016-11-30,17.63,17.63,17.63,17.63,0.0
2016-12-01,17.78,17.78,17.405,17.405,2489.0
2016-12-02,17.28,17.405,17.28,17.405,200.0
2016-12-05,17.275,17.405,17.195,17.405,85.0
2016-12-06,17.235,17.235,17.165,17.23,1400.0
2016-12-07,17.195,17.345,17.175,17.335,1195.0
2016-12-08,17.245,17.335,17.245,17.335,2150.0
2016-12-09,17.29,17.3,17.28,17.3,375.0
2016-12-12,17.185,17.185,16.925,16.955,5299.0
2016-12-13,16.98,17.235,16.97,17.23,8120.0
2016-12-14,17.155,17.195,17.075,17.15,4424.0
2016-12-15,17.075,17.075,16.945,16.945,2951.0
2016-12-16,16.81,17.015,16.81,16.845,1900.0
2016-12-19,16.865,16.875,16.81,16.82,4300.0
2016-12-20,16.865,16.88,16.83,16.83,1340.0
2016-12-21,16.875,16.96,16.865,16.865,420.0
2016-12-22,16.865,16.88,16.81,16.835,3552.0
2016-12-23,16.965,16.97,16.925,16.935,3850.0
2016-12-28,17.0,17.08,17.0,17.015,710.0
2016-12-29,17.015,17.08,17.015,17.015,739.0
2016-12-30,16.99,16.99,16.835,16.855,900.0
2017-01-03,17.005,17.07,17.0,17.07,1450.0
2017-01-04,17.05,17.16,17.045,17.16,1626.0
2017-01-05,17.15,17.49,17.15,17.49,3613.0
2017-01-06,17.355,17.4,17.285,17.395,1807.0
2017-01-09,17.35,17.455,17.35,17.455,1535.0
2017-01-10,17.465,17.74,17.465,17.655,1008.0
2017-01-11,17.695,17.705,17.475,17.61,5329.0
2017-01-12,17.385,17.645,17.365,17.375,739.0
2017-01-13,17.535,17.615,17.535,17.615,515.0
2017-01-16,17.66,17.66,17.545,17.565,3054.0
2017-01-17,17.6,17.6,17.48,17.51,5800.0
2017-01-18,17.555,17.74,17.525,17.655,1976.0
2017-01-19,17.805,17.87,17.77,17.825,1300.0
2017-01-20,17.92,17.92,17.76,17.92,1111.0
2017-01-23,17.92,17.92,17.74,17.74,2280.0
2017-01-24,17.965,18.01,17.795,17.795,4460.0
2017-01-25,17.86,18.075,17.86,17.86,625.0
2017-01-26,17.93,17.975,17.905,17.93,1777.0
2017-01-27,17.74,17.95,17.74,17.93,297.0
2017-01-30,17.705,17.705,17.695,17.695,202.0
2017-01-31,17.465,17.735,17.465,17.475,502.0
2017-02-01,17.78,17.78,17.475,17.475,300.0
2017-02-02,17.475,17.475,17.475,17.475,0.0
2017-02-03,17.565,17.785,17.565,17.785,865.0
2017-02-06,17.86,17.965,17.86,17.955,1291.0
2017-02-07,18.3,18.3,17.955,17.955,62.0
2017-02-08,18.09,18.345,18.09,18.215,2636.0
2017-02-09,18.215,18.37,18.215,18.37,2160.0
2017-02-10,18.505,18.505,18.335,18.335,900.0
2017-02-13,18.505,18.505,18.505,18.505,2000.0
2017-02-14,18.415,18.53,18.26,18.38,380.0
2017-02-15,18.54,18.54,18.405,18.415,2264.0
2017-02-16,18.495,18.495,18.415,18.415,115.0
2017-02-17,18.46,18.475,18.46,18.46,358.0
2017-02-21,18.735,18.735,18.475,18.69,1443.0
2017-02-22,18.815,18.86,18.81,18.815,2125.0
2017-02-23,18.945,18.945,18.565,18.565,620.0
2017-02-24,18.53,18.53,18.36,18.425,4012.0
2017-02-27,18.235,18.475,18.225,18.45,4308.0
2017-02-28,18.595,18.665,18.595,18.63,430.0
2017-03-01,18.815,18.99,18.815,18.945,8356.0
2017-03-02,18.87,18.87,18.825,18.86,2126.0
2017-03-03,18.89,18.9,18.855,18.855,700.0
2017-03-06,18.815,18.815,18.71,18.745,1266.0
2017-03-07,18.99,18.995,18.9,18.905,569.0
2017-03-08,18.86,19.175,18.86,19.12,4174.0
2017-03-09,19.23,19.24,18.945,18.945,1227.0
2017-03-10,18.97,18.97,18.945,18.945,100.0
2017-03-13,19.23,19.25,18.995,19.23,6829.0
2017-03-14,19.085,19.23,19.085,19.23,300.0
2017-03-15,19.07,19.07,19.015,19.035,215.0
2017-03-16,19.205,19.365,19.195,19.31,1586.0
2017-03-17,19.24,19.5,19.24,19.445,6020.0
2017-03-20,19.55,19.58,19.5,19.515,7242.0
2017-03-21,19.705,19.705,19.06,19.12,5955.0
2017-03-22,19.25,19.25,18.88,19.07,1440.0
2017-03-23,19.285,19.285,19.15,19.275,611.0
2017-03-24,19.355,19.38,19.285,19.285,4034.0
2017-03-27,19.205,19.265,19.12,19.12,1188.0
2017-03-28,19.035,19.365,19.035,19.365,3266.0
2017-03-29,19.605,19.605,19.31,19.365,4178.0
2017-03-30,19.085,19.22,19.075,19.085,508.0
2017-03-31,19.12,19.185,19.12,19.165,5320.0
2017-04-03,19.445,19.465,19.33,19.465,1784.0
2017-04-04,19.435,19.435,19.375,19.375,2495.0
2017-04-05,19.285,19.515,19.285,19.49,2293.0
2017-04-06,19.265,19.4,19.265,19.38,3819.0
2017-04-07,19.195,19.505,19.185,19.39,3023.0
2017-04-10,19.465,19.49,19.265,19.455,6230.0
2017-04-11,19.275,19.275,19.175,19.25,2347.0
2017-04-12,19.175,19.175,19.115,19.13,2028.0
2017-04-13,19.24,19.24,19.005,19.105,12242.0
2017-04-17,19.015,19.115,19.015,19.07,5434.0
2017-04-18,19.13,19.165,19.085,19.165,4552.0
2017-04-19,19.115,19.345,19.115,19.265,5459.0
2017-04-20,19.435,19.505,19.435,19.505,3900.0
2017-04-21,19.595,19.595,19.57,19.58,2297.0
2017-04-24,19.695,19.705,19.68,19.705,1147.0
2017-04-25,19.785,20.16,19.785,20.065,23150.0
2017-04-26,20.26,20.26,20.025,20.065,12328.0
2017-04-27,20.205,20.215,20.145,20.16,3274.0
2017-04-28,20.11,20.11,20.11,20.11,2400.0
2017-05-01,20.325,20.325,20.215,20.295,5747.0
2017-05-02,20.405,20.42,20.305,20.42,3900.0
2017-05-03,20.475,20.475,20.16,20.16,3765.0
2017-05-04,20.1,20.155,20.1,20.145,3000.0
2017-05-05,20.08,20.125,20.08,20.125,256.0
2017-05-08,20.115,20.33,20.115,20.325,7231.0
2017-05-09,20.61,20.79,20.61,20.745,7430.0
2017-05-10,20.94,20.94,20.7,20.85,27560.0
2017-05-11,20.995,20.995,20.77,20.77,12560.0
2017-05-12,21.065,21.065,20.97,20.975,7898.0
2017-05-15,21.14,21.14,20.95,21.03,8573.0
2017-05-16,21.175,21.255,21.14,21.185,1611.0
2017-05-17,21.255,21.255,20.85,20.85,15535.0
2017-05-18,20.825,20.895,20.61,20.825,6358.0
2017-05-19,21.05,21.19,21.05,21.075,4669.0
2017-05-23,21.245,21.275,21.06,21.075,14600.0
2017-05-24,21.13,21.14,20.915,20.925,12858.0
2017-05-25,21.2,21.21,21.1,21.175,5389.0
2017-05-26,21.11,21.22,21.065,21.065,1029.0
2017-05-29,21.14,21.145,21.1,21.1,2926.0
2017-05-30,21.13,21.2,20.995,21.02,5946.0
2017-05-31,21.14,21.14,20.815,20.835,8203.0
2017-06-01,20.995,21.11,20.97,21.06,5675.0
2017-06-02,21.065,21.13,21.06,21.06,6016.0
2017-06-05,21.13,21.165,21.005,21.065,17737.0
2017-06-06,21.185,21.235,21.06,21.155,14621.0
2017-06-07,21.3,21.48,21.19,21.48,17612.0
2017-06-08,21.83,22.025,21.575,21.75,11596.0
2017-06-09,21.82,21.82,20.97,21.11,18708.0
2017-06-12,20.97,21.2,20.8,20.835,11529.0
2017-06-13,21.03,21.03,20.68,20.7,9737.0
2017-06-14,20.76,20.77,20.455,20.54,6869.0
2017-06-15,20.235,20.315,20.195,20.315,6957.0
2017-06-16,20.27,20.35,20.27,20.285,2025.0
2017-06-19,20.405,20.845,20.405,20.76,25566.0
2017-06-20,20.845,20.845,20.655,20.655,7565.0
2017-06-21,20.585,20.995,20.585,20.995,2748.0
2017-06-22,20.95,20.97,20.86,20.94,4130.0
2017-06-23,21.085,21.085,20.88,21.06,4300.0
2017-06-26,21.235,21.235,20.94,20.97,7952.0
2017-06-27,20.97,21.02,20.61,20.61,7141.0
2017-06-28,20.485,20.67,20.44,20.475,5873.0
2017-06-29,20.45,20.62,20.115,20.205,2123.0
2017-06-30,20.27,20.27,20.145,20.26,847.0
2017-07-04,20.195,20.325,20.1,20.1,3406.0
2017-07-05,20.17,20.44,20.17,20.18,781.0
2017-07-06,20.24,20.26,20.16,20.16,2450.0
2017-07-07,20.225,20.225,20.11,20.17,5535.0
2017-07-10,20.28,20.415,20.28,20.41,1155.0
2017-07-11,20.61,20.635,20.545,20.545,718.0
2017-07-12,20.635,20.815,20.575,20.68,4338.0
2017-07-13,20.78,20.835,20.715,20.715,9457.0
2017-07-14,20.77,20.905,20.77,20.895,3807.0
2017-07-17,21.005,21.005,20.77,20.87,15380.0
2017-07-18,20.8,21.11,20.8,21.085,2895.0
2017-07-19,21.165,21.235,21.165,21.165,3366.0
2017-07-20,21.19,21.19,20.995,21.085,4212.0
2017-07-21,20.995,20.995,20.895,20.975,10340.0
2017-07-24,21.065,21.065,21.015,21.06,4817.0
2017-07-25,21.2,21.2,20.86,20.94,3212.0
2017-07-26,20.845,21.19,20.845,21.095,14320.0
2017-07-27,21.32,21.45,21.03,21.05,7042.0
2017-07-28,21.06,21.255,21.05,21.22,4633.0
2017-07-31,21.445,21.45,21.255,21.28,4705.0
2017-08-01,21.505,21.505,21.345,21.445,1895.0
2017-08-02,21.535,21.57,21.005,21.2,13796.0
2017-08-03,21.185,21.355,21.185,21.31,127396.0
2017-08-04,21.4,21.57,21.4,21.54,2052.0
2017-08-08,22.06,22.295,22.06,22.195,20455.0
2017-08-09,22.24,22.24,22.0,22.17,11961.0
2017-08-10,21.965,22.035,21.55,21.57,6570.0
2017-08-11,21.38,21.55,21.245,21.515,10256.0
2017-08-14,21.575,21.79,21.57,21.75,11076.0
2017-08-15,21.71,21.88,21.54,21.64,1918.0
2017-08-16,21.75,21.83,21.62,21.65,9642.0
2017-08-17,21.74,21.74,21.4,21.4,8141.0
2017-08-18,21.405,21.415,21.12,21.355,7071.0
2017-08-21,21.505,21.665,21.45,21.665,11260.0
2017-08-22,21.73,21.785,21.605,21.73,4610.0
2017-08-23,21.765,21.855,21.765,21.8,845.0
2017-08-24,21.685,21.755,21.63,21.72,5566.0
2017-08-25,21.955,21.955,21.445,21.49,9455.0
2017-08-28,21.575,21.575,21.155,21.235,3311.0
2017-08-29,21.12,21.425,21.03,21.425,3787.0
2017-08-30,21.525,21.88,21.525,21.855,8871.0
2017-08-31,21.91,21.91,21.705,21.785,2802.0
2017-09-01,21.775,21.82,21.73,21.8,2807.0
2017-09-05,21.72,21.73,21.405,21.55,10854.0
2017-09-06,21.73,21.74,21.275,21.4,12841.0
2017-09-07,21.425,21.49,21.355,21.445,28784.0
2017-09-08,21.335,21.54,21.335,21.36,240986.0
2017-09-11,21.675,21.695,21.595,21.65,22987.0
2017-09-12,21.8,21.9,21.73,21.88,9860.0
2017-09-13,21.9,22.115,21.9,22.09,7041.0
2017-09-14,22.09,22.125,21.965,22.045,10642.0
2017-09-15,22.015,22.16,22.015,22.06,2506.0
2017-09-18,22.115,22.49,22.115,22.365,27179.0
2017-09-19,22.49,22.49,22.285,22.385,10938.0
2017-09-20,22.395,22.41,22.17,22.41,14391.0
2017-09-21,22.49,22.49,22.17,22.25,5329.0
2017-09-22,22.08,22.225,22.05,22.225,9174.0
2017-09-25,22.105,22.105,21.45,21.605,11452.0
2017-09-26,21.91,21.91,21.705,21.705,10013.0
2017-09-27,21.925,22.16,21.865,22.16,16866.0
2017-09-28,22.09,22.09,21.88,21.925,7162.0
2017-09-29,22.125,22.295,22.125,22.18,13581.0
2017-10-02,22.395,22.445,22.285,22.355,17030.0
2017-10-03,22.455,22.645,22.455,22.59,16017.0
2017-10-04,22.625,22.625,22.48,22.51,19490.0
2017-10-05,22.715,22.825,22.59,22.785,8345.0
2017-10-06,22.715,22.76,22.645,22.66,7189.0
2017-10-10,23.01,23.04,22.76,23.01,21166.0
2017-10-11,23.01,23.01,22.86,22.87,15962.0
2017-10-12,22.975,22.975,22.655,22.67,7036.0
2017-10-13,22.885,23.01,22.715,22.895,9217.0
2017-10-16,23.19,23.29,23.065,23.29,8019.0
2017-10-17,23.21,23.3,22.965,22.985,10291.0
2017-10-18,23.155,23.155,22.94,23.03,13542.0
2017-10-19,22.77,22.77,22.42,22.635,9063.0
2017-10-20,22.94,23.045,22.93,22.93,8506.0
2017-10-23,23.09,23.09,22.83,22.83,10824.0
2017-10-24,23.0,23.0,22.805,22.915,5465.0
2017-10-25,23.085,23.09,22.69,22.815,18203.0
2017-10-26,22.75,22.875,22.635,22.705,28034.0
2017-10-27,22.905,22.915,22.67,22.74,26621.0
2017-10-30,22.85,23.02,22.785,22.85,34287.0
2017-10-31,23.075,23.255,22.985,23.245,7617.0
2017-11-01,23.53,23.665,23.43,23.43,21668.0
2017-11-02,23.61,23.61,23.235,23.305,7543.0
2017-11-03,23.245,23.35,23.225,23.28,5844.0
2017-11-06,23.52,23.665,23.395,23.64,11620.0
2017-11-07,23.825,23.86,23.645,23.755,8939.0
2017-11-08,23.7,23.7,23.52,23.655,10889.0
2017-11-09,23.665,23.675,23.3,23.54,22448.0
2017-11-10,23.575,23.575,23.425,23.47,15595.0
2017-11-13,23.45,23.7,23.45,23.62,10741.0
2017-11-14,23.52,23.52,23.075,23.17,11743.0
2017-11-15,23.04,23.245,22.78,23.19,18163.0
2017-11-16,23.235,23.665,23.235,23.645,9070.0
2017-11-17,23.87,23.905,23.745,23.765,7026.0
2017-11-20,23.915,23.925,23.71,23.81,8998.0
2017-11-21,24.07,24.07,23.905,23.945,17963.0
2017-11-22,24.12,24.12,23.905,23.905,11303.0
2017-11-23,23.925,23.98,23.915,23.98,4947.0
2017-11-24,23.935,23.935,23.735,23.86,9226.0
2017-11-27,23.755,23.755,23.515,23.54,16460.0
2017-11-28,23.645,23.645,23.405,23.53,18005.0
2017-11-29,23.47,23.47,22.735,22.975,38399.0
2017-11-30,23.075,23.085,22.955,23.045,13021.0
2017-12-01,23.0,23.0,22.43,22.51,25881.0
2017-12-04,22.78,22.78,22.18,22.31,17460.0
2017-12-05,22.215,22.42,22.08,22.32,20119.0
2017-12-06,22.09,22.365,22.035,22.35,9629.0
2017-12-07,22.35,22.61,22.35,22.59,3714.0
2017-12-08,22.715,22.895,22.705,22.735,16084.0
2017-12-11,22.975,23.01,22.77,22.965,24422.0
2017-12-12,22.975,23.02,22.725,22.76,15142.0
2017-12-13,22.84,23.12,22.84,23.11,25437.0
2017-12-14,22.85,22.95,22.635,22.76,5803.0
2017-12-15,22.75,22.955,22.69,22.94,7086.0
2017-12-18,23.3,23.515,23.225,23.47,25961.0
2017-12-19,23.475,23.52,23.415,23.415,8366.0
2017-12-20,23.585,23.585,23.335,23.425,4482.0
2017-12-21,23.385,23.64,23.36,23.575,3702.0
2017-12-22,23.575,23.745,23.52,23.53,7545.0
2017-12-27,23.49,23.49,23.245,23.345,4722.0
2017-12-28,23.47,23.47,23.2,23.2,6111.0
2017-12-29,23.15,23.33,23.14,23.2,14153.0
2018-01-02,23.56,23.97,23.31,23.97,20875.0
2018-01-03,24.11,24.13,23.995,24.105,14485.0
2018-01-04,24.32,24.355,24.155,24.22,13915.0
2018-01-05,24.355,24.355,24.12,24.335,17213.0
2018-01-08,24.48,24.48,24.31,24.455,19538.0
2018-01-09,24.655,24.66,24.435,24.625,26188.0
2018-01-10,24.425,24.68,24.365,24.615,27603.0
2018-01-11,24.895,24.895,24.61,24.715,14513.0
2018-01-12,24.86,24.88,24.735,24.735,25858.0
2018-01-15,24.7,24.87,24.7,24.87,16692.0
2018-01-16,24.85,24.88,24.33,24.365,38785.0
2018-01-17,24.75,24.75,24.365,24.615,17207.0
2018-01-18,24.84,24.84,24.66,24.67,20308.0
2018-01-19,24.95,24.95,24.705,24.925,24469.0
2018-01-22,24.96,24.97,24.66,24.87,19375.0
2018-01-23,24.985,25.015,24.75,24.95,25687.0
2018-01-24,25.155,25.335,24.915,25.03,24973.0
2018-01-25,25.05,25.49,25.05,25.43,44109.0
2018-01-26,25.645,25.76,25.5,25.735,24006.0
2018-01-29,25.77,25.77,25.39,25.435,79691.0
2018-01-30,25.12,25.12,24.725,24.885,33423.0
2018-01-31,25.175,25.175,24.985,25.11,23350.0
2018-02-01,25.22,25.22,24.5,24.57,23964.0
2018-02-02,24.625,24.69,24.33,24.33,17621.0
2018-02-05,24.155,24.735,23.79,23.86,53771.0
2018-02-06,23.265,24.14,23.2,24.04,33715.0
2018-02-07,23.86,23.87,23.56,23.605,38896.0
2018-02-08,23.835,23.835,22.635,22.635,41990.0
2018-02-09,22.6,22.86,21.96,22.75,48644.0
2018-02-12,23.06,23.155,22.75,23.065,28030.0
2018-02-13,23.105,23.32,23.02,23.275,29533.0
2018-02-14,23.445,24.015,23.445,23.975,16564.0
2018-02-15,24.15,24.365,24.06,24.22,20564.0
2018-02-16,24.33,24.625,24.285,24.31,15832.0
2018-02-20,24.345,24.69,24.285,24.5,17007.0
2018-02-21,24.745,25.2,24.735,24.96,25614.0
2018-02-22,25.14,25.14,24.93,24.96,17952.0
2018-02-23,25.29,25.375,25.04,25.32,10899.0
2018-02-26,25.52,25.545,25.14,25.24,27806.0
2018-02-27,25.265,25.265,24.745,24.78,27148.0
2018-02-28,24.84,25.02,24.69,24.735,17954.0
2018-03-01,24.78,24.905,24.33,24.4,23918.0
2018-03-02,23.95,24.69,23.895,24.66,34670.0
2018-03-05,24.66,24.925,24.455,24.905,34729.0
2018-03-06,25.21,25.21,24.835,24.96,14919.0
2018-03-07,24.96,25.095,24.795,25.05,15725.0
2018-03-08,25.5,25.5,25.15,25.2,12272.0
2018-03-09,25.49,25.52,25.32,25.445,31091.0
2018-03-12,25.59,25.7,25.43,25.535,17339.0
2018-03-13,25.68,25.68,25.245,25.33,19588.0
2018-03-14,25.5,25.51,25.265,25.365,13125.0
2018-03-15,25.66,25.805,25.645,25.78,17344.0
2018-03-16,25.85,25.97,25.815,25.925,13462.0
2018-03-19,25.835,25.84,25.355,25.42,34057.0
2018-03-20,25.51,25.96,25.5,25.925,20579.0
2018-03-21,25.77,25.77,25.42,25.475,15924.0
2018-03-22,25.075,25.075,24.355,24.445,36130.0
2018-03-23,24.22,24.345,23.88,23.88,43947.0
2018-03-26,24.085,24.68,24.075,24.57,34404.0
2018-03-27,24.835,24.835,23.88,23.88,42430.0
2018-03-28,23.77,23.88,23.49,23.68,16505.0
2018-03-29,23.885,24.15,23.835,24.14,22764.0
2018-04-02,24.12,24.12,23.375,23.525,30557.0
2018-04-03,23.59,23.695,23.265,23.285,11444.0
2018-04-04,22.95,23.38,22.84,23.38,29471.0
2018-04-05,23.5,23.69,23.4,23.48,17832.0
2018-04-06,23.275,23.335,22.975,23.075,15283.0
2018-04-09,23.24,23.58,23.24,23.33,12071.0
2018-04-10,23.65,23.78,23.515,23.735,20931.0
2018-04-11,23.735,23.825,23.65,23.65,14275.0
2018-04-12,23.88,23.88,23.65,23.695,36360.0
2018-04-13,23.84,23.84,23.285,23.38,8544.0
2018-04-16,23.4,23.4,23.175,23.275,5292.0
2018-04-17,23.24,23.66,23.24,23.59,20909.0
2018-04-18,23.795,24.04,23.65,24.005,17642.0
2018-04-19,24.175,24.175,23.95,24.02,10647.0
2018-04-20,23.885,24.085,23.815,23.895,12598.0
2018-04-23,24.085,24.085,23.88,23.94,3528.0
2018-04-24,24.255,24.255,23.56,23.625,12728.0
2018-04-25,23.6,23.605,23.265,23.49,16911.0
2018-04-26,23.515,23.885,23.515,23.885,25689.0
2018-04-27,24.185,24.255,24.02,24.13,10227.0
2018-04-30,24.41,24.515,24.175,24.355,14482.0
2018-05-01,24.185,24.535,24.185,24.39,13650.0
2018-05-02,24.59,24.6,24.48,24.48,6405.0
2018-05-03,24.535,24.535,24.065,24.5,7310.0
2018-05-04,24.06,24.77,24.06,24.75,13251.0
2018-05-07,24.915,25.23,24.795,25.195,10942.0
2018-05-08,25.22,25.45,25.185,25.445,7726.0
2018-05-09,25.49,25.49,25.14,25.265,14113.0
2018-05-10,25.335,25.52,25.2,25.3,15903.0
2018-05-11,25.6,25.6,25.24,25.32,15636.0
2018-05-14,25.645,25.795,25.365,25.66,15856.0
2018-05-15,25.66,25.66,25.39,25.465,7551.0
2018-05-16,25.625,25.69,25.5,25.635,9828.0
2018-05-17,25.68,25.68,25.455,25.455,16206.0
2018-05-18,25.49,25.6,25.41,25.435,5522.0
2018-05-22,25.42,25.42,25.195,25.285,13110.0
2018-05-23,24.96,25.32,24.96,25.175,16436.0
2018-05-24,25.23,25.345,25.14,25.195,5812.0
2018-05-25,25.105,25.445,25.105,25.38,5845.0
2018-05-28,25.475,25.535,25.41,25.5,6120.0
2018-05-29,25.545,25.59,25.33,25.43,15066.0
2018-05-30,25.33,25.33,25.105,25.245,11107.0
2018-05-31,25.255,25.615,25.255,25.555,14780.0
2018-06-01,25.68,26.04,25.635,25.975,24267.0
2018-06-04,26.095,26.31,26.095,26.31,4800.0
2018-06-05,26.32,26.725,26.32,26.48,44671.0
2018-06-06,26.49,26.635,26.375,26.625,19628.0
2018-06-07,26.7,26.7,26.355,26.51,10596.0
2018-06-08,26.3,26.555,26.3,26.445,19544.0
2018-06-11,26.705,26.745,26.49,26.66,27081.0
2018-06-12,26.745,27.015,26.745,26.88,18305.0
2018-06-13,26.77,27.02,26.555,26.555,13109.0
2018-06-14,26.66,27.005,26.555,26.93,15395.0
2018-06-15,26.615,26.915,26.615,26.835,27991.0
2018-06-18,26.835,26.895,26.5,26.87,13074.0
2018-06-19,26.32,26.465,26.105,26.435,45239.0
2018-06-20,26.48,26.68,26.48,26.625,30694.0
2018-06-21,26.61,26.61,26.11,26.15,16777.0
2018-06-22,26.525,26.525,26.195,26.21,14151.0
2018-06-25,25.905,25.905,25.13,25.33,66273.0
2018-06-26,25.38,25.57,25.29,25.535,14309.0
2018-06-27,25.375,25.43,24.835,24.975,29479.0
2018-06-28,24.78,25.03,24.57,24.96,31366.0
2018-06-29,24.975,25.05,24.75,24.75,12766.0
2018-07-03,24.79,24.975,24.61,24.61,17760.0
2018-07-04,24.6,24.77,24.6,24.635,13196.0
2018-07-05,24.78,24.78,24.175,24.335,86155.0
2018-07-06,24.33,24.815,24.265,24.77,12022.0
2018-07-09,25.195,25.195,24.95,25.175,10103.0
2018-07-10,25.345,25.345,24.93,25.03,24296.0
2018-07-11,24.51,24.825,24.51,24.815,84900.0
2018-07-12,24.915,25.175,24.915,25.11,20430.0
2018-07-13,25.22,25.23,24.96,24.995,18676.0
2018-07-16,24.96,24.975,24.745,24.835,11948.0
2018-07-17,24.75,25.12,24.69,25.06,11579.0
2018-07-18,25.03,25.04,24.87,24.97,14999.0
2018-07-19,25.105,25.105,24.75,24.77,7850.0
2018-07-20,24.61,24.78,24.6,24.615,11520.0
2018-07-23,24.645,24.68,24.555,24.68,13198.0
2018-07-24,25.22,25.22,24.735,24.75,21844.0
2018-07-25,24.895,25.085,24.75,25.06,9441.0
2018-07-26,24.905,24.97,24.75,24.795,12947.0
2018-07-27,25.12,25.12,24.33,24.465,22659.0
2018-07-30,24.375,24.51,23.94,24.065,61513.0
2018-07-31,24.365,24.375,23.97,24.015,7983.0
2018-08-01,23.88,23.96,23.65,23.66,50335.0
2018-08-02,23.365,23.47,23.165,23.455,91671.0
2018-08-03,23.365,23.59,23.285,23.335,54921.0
2018-08-07,23.32,23.66,23.32,23.615,34167.0
2018-08-08,23.615,23.66,23.245,23.265,15360.0
2018-08-09,23.425,23.525,23.33,23.33,60111.0
2018-08-10,23.285,23.345,23.15,23.31,10245.0
2018-08-13,23.22,23.275,22.84,22.925,17275.0
2018-08-14,22.83,22.83,22.365,22.4,59667.0
2018-08-15,21.915,21.915,21.625,21.895,37688.0
2018-08-16,21.93,22.445,21.92,22.265,26735.0
2018-08-17,22.11,22.345,21.985,22.255,12265.0
2018-08-20,22.56,22.715,22.48,22.615,31570.0
2018-08-21,22.705,22.86,22.705,22.78,14063.0
2018-08-22,22.76,22.895,22.76,22.87,5921.0
2018-08-23,22.905,23.105,22.525,22.53,12821.0
2018-08-24,22.605,22.795,22.605,22.75,12249.0
2018-08-27,23.2,23.365,23.03,23.265,53876.0
2018-08-28,23.345,23.345,22.94,22.97,13357.0
2018-08-29,23.155,23.155,22.925,23.075,12550.0
2018-08-30,23.14,23.14,22.605,22.635,20506.0
2018-08-31,22.625,22.895,22.625,22.87,9899.0
2018-09-04,22.915,23.185,22.76,22.825,16159.0
2018-09-05,22.57,22.58,21.985,21.985,23671.0
2018-09-06,22.12,22.365,21.985,22.04,28770.0
2018-09-07,21.985,22.24,21.94,22.05,8055.0
2018-09-10,21.94,21.94,21.605,21.66,35734.0
2018-09-11,21.515,21.69,21.38,21.67,21954.0
2018-09-12,21.39,21.735,21.245,21.725,5691.0
2018-09-13,21.985,22.255,21.985,22.14,17386.0
2018-09-14,22.31,22.31,21.995,22.075,15218.0
2018-09-17,21.68,21.86,21.68,21.705,26560.0
2018-09-18,21.635,21.86,21.635,21.715,20436.0
2018-09-19,21.805,22.23,21.805,22.2,31052.0
2018-09-20,22.465,22.465,22.24,22.355,32466.0
2018-09-21,22.555,22.615,22.29,22.31,19524.0
2018-09-24,21.975,22.14,21.885,21.965,39180.0
2018-09-25,21.965,22.095,21.965,22.095,2189.0
2018-09-26,22.285,22.525,22.165,22.375,19402.0
2018-09-27,22.335,22.525,22.335,22.49,14150.0
2018-09-28,22.445,22.445,22.2,22.265,16061.0
2018-10-01,22.285,22.29,21.975,21.985,21487.0
2018-10-02,21.605,21.83,21.38,21.51,14302.0
2018-10-03,21.815,21.815,21.625,21.66,14791.0
2018-10-04,21.445,21.445,20.965,21.065,32197.0
2018-10-05,20.975,21.12,20.695,20.905,19461.0
2018-10-09,20.76,20.76,20.41,20.42,15081.0
2018-10-10,20.42,20.42,19.87,19.87,32611.0
2018-10-11,19.47,19.96,19.47,19.93,22261.0
2018-10-12,20.57,20.615,20.085,20.525,17211.0
2018-10-15,20.435,20.435,20.185,20.31,13379.0
2018-10-16,20.335,20.6,20.255,20.6,6861.0
2018-10-17,20.49,20.65,20.275,20.345,7590.0
2018-10-18,20.185,20.365,19.805,19.825,12744.0
2018-10-19,20.365,20.365,19.825,19.84,34742.0
2018-10-22,20.335,20.515,20.19,20.29,28316.0
2018-10-23,19.77,19.875,19.455,19.795,71568.0
2018-10-24,19.58,19.605,18.895,18.895,34130.0
2018-10-25,19.02,19.465,19.02,19.455,20670.0
2018-10-26,19.145,19.58,19.13,19.41,13042.0
2018-10-29,19.4,19.41,18.645,18.795,28742.0
2018-10-30,18.65,19.065,18.65,19.04,14650.0
2018-10-31,19.22,19.825,19.22,19.795,32217.0
2018-11-01,19.77,20.68,19.6,20.67,19406.0
2018-11-02,20.95,20.965,20.265,20.39,28805.0
2018-11-05,20.59,20.59,20.2,20.32,17212.0
2018-11-06,20.455,20.705,20.375,20.465,14325.0
2018-11-07,20.615,20.795,20.525,20.795,16479.0
2018-11-08,20.67,20.67,20.14,20.265,21037.0
2018-11-09,19.87,19.895,19.555,19.67,38844.0
2018-11-12,19.635,19.705,19.355,19.465,6300.0
2018-11-13,19.86,20.02,19.615,19.725,15799.0
2018-11-14,19.815,20.175,19.815,20.12,17110.0
2018-11-15,20.185,20.625,20.185,20.625,12006.0
2018-11-16,20.49,20.525,20.275,20.48,24886.0
2018-11-19,20.14,20.165,19.95,19.95,6265.0
2018-11-20,19.74,19.74,19.465,19.66,29246.0
2018-11-21,20.085,20.32,20.065,20.095,30300.0
2018-11-22,19.995,20.095,19.995,20.095,150.0
2018-11-23,19.94,19.94,19.695,19.785,10075.0
2018-11-26,19.985,20.32,19.985,20.29,35006.0
2018-11-27,20.245,20.41,20.175,20.355,11510.0
2018-11-28,20.625,20.725,20.39,20.725,15846.0
2018-11-29,20.42,20.605,20.275,20.39,14075.0
2018-11-30,20.335,20.875,20.335,20.83,13522.0
2018-12-03,21.74,21.74,21.095,21.155,51992.0
2018-12-04,21.345,21.345,20.65,20.67,14465.0
2018-12-05,20.74,21.05,20.74,20.78,2300.0
2018-12-06,20.59,20.59,20.05,20.56,32472.0
2018-12-07,20.6,20.625,20.155,20.155,8085.0
2018-12-10,19.825,20.155,19.77,20.1,45258.0
2018-12-11,20.22,20.365,20.11,20.255,10675.0
2018-12-12,20.365,20.65,20.365,20.435,4366.0
2018-12-13,20.68,20.69,20.5,20.5,9695.0
2018-12-14,20.075,20.365,20.075,20.2,8625.0
2018-12-17,19.92,20.2,19.645,19.69,12550.0
2018-12-18,19.68,19.715,19.57,19.635,23095.0
2018-12-19,19.68,19.68,19.21,19.265,23691.0
2018-12-20,19.14,19.32,19.075,19.11,40217.0
2018-12-21,19.145,19.275,18.905,18.985,15543.0
2018-12-24,18.585,18.97,18.585,18.875,19681.0
2018-12-27,19.18,19.405,19.105,19.36,33636.0
2018-12-28,19.81,19.81,19.35,19.56,6183.0
2018-12-31,19.56,19.82,19.345,19.345,5702.0
2019-01-02,18.75,19.28,18.75,19.27,13705.0
2019-01-03,18.76,19.08,18.51,18.52,15144.0
2019-01-04,19.005,19.46,18.925,19.335,34066.0
2019-01-07,19.47,19.6,19.225,19.59,7921.0
2019-01-08,19.825,19.835,19.505,19.8,6295.0
2019-01-09,20.045,20.285,19.9,20.21,42191.0
2019-01-10,20.22,20.29,20.02,20.285,8389.0
2019-01-11,20.275,20.275,20.075,20.2,6852.0
2019-01-14,19.99,19.99,19.725,19.81,35294.0
2019-01-15,19.845,20.245,19.845,20.175,18847.0
2019-01-16,20.34,20.485,20.275,20.45,39191.0
2019-01-17,20.365,20.695,20.365,20.55,58808.0
2019-01-18,20.85,20.985,20.72,20.925,46652.0
2019-01-21,21.005,21.005,20.905,20.94,12072.0
2019-01-22,20.83,20.84,20.275,20.33,25548.0
2019-01-23,20.51,20.65,20.42,20.495,2525.0
2019-01-24,20.705,20.715,20.62,20.715,7264.0
2019-01-25,20.82,21.06,20.82,20.94,69225.0
2019-01-28,20.975,20.985,20.775,20.915,6529.0
2019-01-29,20.785,20.875,20.72,20.82,14723.0
2019-01-30,21.015,21.025,20.785,20.925,14679.0
2019-01-31,21.125,21.315,21.005,21.25,8273.0
2019-02-01,21.25,21.27,21.135,21.15,13846.0
2019-02-04,21.26,21.29,21.015,21.24,12599.0
2019-02-05,21.46,21.655,21.46,21.625,15392.0
2019-02-06,21.725,21.725,21.555,21.57,32002.0
2019-02-07,21.635,21.645,21.05,21.205,33766.0
2019-02-08,21.015,21.29,21.005,21.24,7015.0
2019-02-11,21.45,21.46,21.36,21.36,8785.0
2019-02-12,21.38,21.625,21.38,21.545,63304.0
2019-02-13,21.735,21.88,21.69,21.755,9043.0
2019-02-14,21.8,21.8,21.66,21.78,8277.0
2019-02-15,21.68,21.68,21.46,21.46,10110.0
2019-02-19,21.435,21.8,21.435,21.77,13272.0
2019-02-20,21.91,22.09,21.88,21.9,7136.0
2019-02-21,21.81,21.89,21.69,21.765,19921.0
2019-02-22,22.0,22.29,22.0,22.275,15012.0
2019-02-25,22.42,22.84,22.42,22.775,48980.0
2019-02-26,22.685,22.685,22.51,22.66,30100.0
2019-02-27,22.585,22.63,22.43,22.575,54953.0
2019-02-28,22.54,22.66,22.355,22.53,10924.0
2019-03-01,22.715,22.96,22.695,22.87,27921.0
2019-03-04,23.16,23.16,22.76,22.975,34189.0
2019-03-05,23.105,23.525,23.105,23.445,77981.0
2019-03-06,23.515,23.515,23.29,23.315,25378.0
2019-03-07,23.185,23.195,22.595,22.665,42996.0
2019-03-08,21.92,22.365,21.92,22.285,65761.0
2019-03-11,22.76,23.005,22.575,22.95,49794.0
2019-03-12,23.125,23.125,22.83,22.925,8704.0
2019-03-13,22.925,22.96,22.765,22.83,22521.0
2019-03-14,22.905,22.905,22.665,22.76,9607.0
2019-03-15,22.875,23.16,22.875,23.06,26950.0
2019-03-18,23.37,23.37,23.18,23.25,21447.0
2019-03-19,23.335,23.37,23.06,23.305,9142.0
2019-03-20,23.295,23.295,22.925,23.08,12950.0
2019-03-21,22.84,23.235,22.84,23.205,11040.0
2019-03-22,23.17,23.18,22.52,22.53,21505.0
2019-03-25,22.29,22.64,22.29,22.64,17150.0
2019-03-26,22.66,22.775,22.52,22.555,12446.0
2019-03-27,22.83,22.83,22.63,22.74,19254.0
2019-03-28,22.83,22.86,22.61,22.83,7365.0
2019-03-29,23.085,23.18,22.925,23.17,13047.0
2019-04-01,23.46,23.61,23.325,23.535,33303.0
2019-04-02,23.635,23.635,23.47,23.49,7270.0
2019-04-03,23.635,23.765,23.615,23.66,25860.0
2019-04-04,23.79,23.8,23.48,23.745,13320.0
2019-04-05,23.98,24.2,23.975,24.155,28984.0
2019-04-08,24.045,24.055,23.825,24.01,14669.0
2019-04-09,24.01,24.01,23.9,23.925,10247.0
2019-04-10,23.82,23.975,23.7,23.755,19013.0
2019-04-11,23.615,23.7,23.5,23.505,10206.0
2019-04-12,23.67,23.82,23.66,23.725,26770.0
2019-04-15,23.525,23.735,23.205,23.235,39801.0
2019-04-16,23.415,23.505,23.35,23.435,48284.0
2019-04-17,23.635,23.645,23.39,23.445,7471.0
2019-04-18,23.57,23.58,23.405,23.56,13740.0
2019-04-22,23.49,23.5,23.37,23.45,11473.0
2019-04-23,23.47,23.78,23.47,23.745,5519.0
2019-04-24,23.78,23.78,23.48,23.525,29301.0
2019-04-25,23.535,23.555,23.27,23.545,18551.0
2019-04-26,23.635,23.635,23.37,23.505,5411.0
2019-04-29,23.515,23.735,23.47,23.645,12570.0
2019-04-30,23.7,23.77,23.545,23.56,7588.0
2019-05-01,23.645,23.81,23.58,23.59,13929.0
2019-05-02,23.46,23.765,23.46,23.6,8062.0
2019-05-03,23.8,23.975,23.8,23.975,8516.0
2019-05-06,22.83,23.335,22.83,23.315,61235.0
2019-05-07,23.205,23.215,22.45,22.475,28678.0
2019-05-08,22.455,22.565,22.33,22.505,20662.0
2019-05-09,22.22,22.34,21.82,22.29,59706.0
2019-05-10,22.155,22.375,21.835,22.165,15503.0
2019-05-13,21.47,21.69,21.325,21.38,48634.0
2019-05-14,22.155,22.155,21.49,21.87,12540.0
2019-05-15,21.825,22.09,21.78,22.03,12156.0
2019-05-16,22.375,22.375,22.01,22.165,39522.0
2019-05-17,21.61,21.82,21.28,21.335,23592.0
2019-05-21,21.395,21.395,20.86,20.995,47592.0
2019-05-22,20.86,21.05,20.64,20.675,55017.0
2019-05-23,20.24,20.595,20.165,20.245,57593.0
2019-05-24,20.29,20.43,20.175,20.175,12745.0
2019-05-27,20.23,20.455,20.155,20.455,37424.0
2019-05-28,20.4,20.44,20.265,20.265,5047.0
2019-05-29,20.155,20.2,20.09,20.2,13472.0
2019-05-30,20.1,20.285,20.1,20.245,19325.0
2019-05-31,20.01,20.13,19.975,20.0,21139.0
2019-06-03,19.945,20.175,19.865,19.945,23293.0
2019-06-04,19.89,20.285,19.77,20.265,7784.0
2019-06-05,20.375,20.375,19.715,19.88,15289.0
2019-06-06,20.11,20.11,19.8,19.88,18701.0
2019-06-07,19.98,20.145,19.965,20.09,16551.0
2019-06-10,20.255,20.565,20.255,20.41,25575.0
2019-06-11,20.455,20.82,20.455,20.715,8942.0
2019-06-12,20.595,20.595,20.31,20.44,10187.0
2019-06-13,20.45,20.495,20.41,20.485,8457.0
2019-06-14,20.52,20.52,20.275,20.345,14725.0
2019-06-17,20.285,20.45,20.165,20.45,12050.0
2019-06-18,20.76,21.135,20.63,20.985,26481.0
2019-06-19,21.27,21.27,20.875,20.94,27206.0
2019-06-20,21.195,21.295,21.08,21.125,43248.0
2019-06-21,21.095,21.14,20.995,21.005,3473.0
2019-06-24,21.16,21.16,20.86,20.875,9991.0
2019-06-25,20.775,20.775,20.51,20.55,15070.0
2019-06-26,20.64,20.915,20.64,20.885,6050.0
2019-06-27,21.005,21.115,20.975,21.06,18602.0
2019-06-28,21.16,21.16,20.87,20.925,2670.0
2019-07-02,21.35,21.625,21.35,21.47,37788.0
2019-07-03,21.29,21.45,21.25,21.45,7405.0
2019-07-04,21.38,21.38,21.345,21.345,143.0
2019-07-05,21.35,21.425,21.135,21.18,3819.0
2019-07-08,20.885,20.905,20.775,20.775,6314.0
2019-07-09,20.55,20.915,20.54,20.915,3737.0
2019-07-10,20.915,20.985,20.705,20.705,2492.0
2019-07-11,20.705,20.775,20.64,20.64,4600.0
2019-07-12,20.815,20.815,20.675,20.675,14509.0
2019-07-15,20.62,20.915,20.62,20.915,32977.0
2019-07-16,20.73,20.995,20.73,20.86,5451.0
2019-07-17,20.65,20.83,20.65,20.74,2465.0
2019-07-18,20.575,20.685,20.575,20.575,7066.0
2019-07-19,20.605,20.895,20.585,20.73,12266.0
2019-07-22,20.73,20.74,20.695,20.72,5249.0
2019-07-23,20.785,21.215,20.785,21.195,6526.0
2019-07-24,21.095,21.235,21.095,21.235,12449.0
2019-07-25,21.305,21.315,20.86,20.985,19010.0
2019-07-26,21.135,21.135,20.84,20.985,3039.0
2019-07-29,21.04,21.04,20.72,20.83,11082.0
2019-07-30,20.705,20.715,20.63,20.64,21051.0
2019-07-31,20.55,20.61,20.465,20.555,9481.0
2019-08-01,20.765,20.925,19.91,20.01,18319.0
2019-08-02,20.02,20.035,19.645,19.7,13172.0
2019-08-06,19.005,19.49,18.985,19.105,16125.0
2019-08-07,18.905,19.15,18.885,19.14,55837.0
2019-08-08,19.415,19.425,19.295,19.35,14685.0
2019-08-09,19.315,19.315,19.185,19.235,14205.0
2019-08-12,18.995,19.27,18.905,19.03,7222.0
2019-08-13,19.005,19.645,19.005,19.555,32497.0
2019-08-14,19.105,19.545,19.105,19.28,5148.0
2019-08-15,19.625,19.725,19.56,19.67,6548.0
2019-08-16,19.8,20.08,19.8,20.075,5115.0
2019-08-19,20.62,20.62,20.43,20.61,8709.0
2019-08-20,20.75,20.75,20.575,20.61,9184.0
2019-08-21,20.775,20.775,20.51,20.53,5779.0
2019-08-22,20.55,20.55,20.155,20.165,8715.0
2019-08-23,19.91,20.09,19.66,19.66,6092.0
2019-08-26,19.865,19.965,19.79,19.8,2879.0
2019-08-27,19.965,20.01,19.835,19.87,3836.0
2019-08-28,20.09,20.13,19.725,20.065,3263.0
2019-08-29,20.32,20.44,20.32,20.355,8805.0
2019-08-30,20.365,20.51,20.365,20.44,5408.0
2019-09-03,20.19,20.455,20.19,20.265,22257.0
2019-09-04,20.485,20.715,20.365,20.375,7558.0
2019-09-05,20.64,20.775,20.495,20.76,12868.0
2019-09-06,20.815,20.82,20.64,20.695,1550.0
2019-09-09,20.66,20.84,20.66,20.83,9789.0
2019-09-10,20.86,20.86,20.64,20.72,5040.0
2019-09-11,20.995,21.115,20.94,21.105,8074.0
2019-09-12,21.225,21.29,21.125,21.25,7944.0
2019-09-13,21.295,21.425,21.295,21.405,10258.0
2019-09-16,21.38,21.38,21.225,21.24,10315.0
2019-09-17,21.28,21.28,21.17,21.225,3419.0
2019-09-18,21.205,21.27,21.15,21.26,4369.0
2019-09-19,21.28,21.38,21.08,21.215,9277.0
2019-09-20,21.325,21.325,20.985,21.115,7970.0
2019-09-23,20.97,20.975,20.795,20.795,5489.0
2019-09-24,20.685,20.685,20.22,20.24,20405.0
2019-09-25,20.2,20.585,20.2,20.585,28300.0
2019-09-26,20.665,20.665,20.45,20.45,4408.0
2019-09-27,20.465,20.465,19.555,19.63,16244.0
2019-09-30,19.8,20.065,19.79,19.945,5911.0
2019-10-01,20.0,20.0,19.68,19.78,5337.0
2019-10-02,19.645,19.955,19.615,19.91,7298.0
2019-10-03,20.075,20.355,19.79,20.345,7264.0
2019-10-04,20.255,20.33,20.1,20.33,1545.0
2019-10-07,20.32,20.32,20.08,20.1,4587.0
2019-10-08,19.91,19.91,19.655,19.655,21642.0
2019-10-09,20.13,20.13,19.8,19.935,2457.0
2019-10-10,20.0,20.11,19.945,20.01,13420.0
2019-10-11,20.395,20.575,20.395,20.45,6955.0
2019-10-15,20.34,20.695,20.34,20.65,6073.0
2019-10-16,20.52,20.715,20.52,20.715,1650.0
2019-10-17,20.715,20.715,20.61,20.65,32305.0
2019-10-18,20.63,20.63,20.23,20.23,1452.0
2019-10-21,20.29,20.485,20.29,20.45,3561.0
2019-10-22,20.54,20.55,20.185,20.19,3095.0
2019-10-23,20.035,20.22,20.035,20.175,4543.0
2019-10-24,20.22,20.55,20.22,20.55,7814.0
2019-10-25,20.55,20.83,20.55,20.695,3139.0
2019-10-28,20.795,21.015,20.795,20.97,4358.0
2019-10-29,20.705,20.97,20.695,20.97,1855.0
2019-10-30,20.62,20.925,20.62,20.925,4741.0
2019-10-31,20.895,20.895,20.715,20.775,2095.0
2019-11-01,21.14,21.325,21.105,21.125,12309.0
2019-11-04,21.435,21.66,21.425,21.625,12719.0
2019-11-05,21.725,21.735,21.6,21.67,3069.0
2019-11-06,21.735,21.755,21.625,21.655,3570.0
2019-11-07,21.89,22.185,21.89,22.065,33629.0
2019-11-08,22.22,22.285,22.145,22.2,9860.0
2019-11-11,22.03,22.03,21.745,21.965,6500.0
2019-11-12,21.92,21.98,21.835,21.91,5124.0
2019-11-13,21.91,21.91,21.57,21.615,3321.0
2019-11-14,21.655,21.655,21.35,21.415,3723.0
2019-11-15,21.415,21.61,21.415,21.525,8230.0
2019-11-18,21.765,21.765,21.415,21.415,3188.0
2019-11-19,21.555,21.77,21.45,21.49,2401.0
2019-11-20,21.215,21.295,21.135,21.17,2526.0
2019-11-21,21.28,21.28,21.135,21.14,1254.0
2019-11-22,21.16,21.45,21.15,21.405,3405.0
2019-11-25,21.655,21.855,21.655,21.855,1561.0
2019-11-26,21.89,21.89,21.715,21.87,3265.0
2019-11-27,21.92,22.12,21.82,22.12,2013.0
2019-11-28,21.925,22.12,21.925,22.045,1700.0
2019-11-29,21.425,21.945,21.425,21.765,2674.0
2019-12-02,21.735,21.755,21.59,21.66,9529.0
2019-12-03,21.205,21.5,21.205,21.49,5951.0
2019-12-04,21.59,21.59,21.325,21.555,3145.0
2019-12-05,21.46,21.61,21.46,21.6,2859.0
2019-12-06,21.78,21.89,21.78,21.82,4767.0
2019-12-09,21.735,21.82,21.655,21.82,361.0
2019-12-10,21.765,21.78,21.71,21.735,1431.0
2019-12-11,21.8,21.825,21.78,21.8,6420.0
2019-12-12,21.8,22.135,21.755,22.11,8230.0
2019-12-13,22.265,22.3,22.135,22.135,7597.0
2019-12-16,22.275,22.395,22.135,22.365,6725.0
2019-12-17,22.29,22.53,22.29,22.51,10270.0
2019-12-18,22.575,22.595,22.51,22.565,4198.0
2019-12-19,22.375,22.61,22.375,22.595,3547.0
2019-12-20,22.83,22.925,22.61,22.905,3289.0
2019-12-23,23.03,23.06,22.925,23.05,2247.0
2019-12-24,22.94,23.05,22.94,22.985,2972.0
2019-12-27,23.505,23.505,23.005,23.08,3249.0
2019-12-30,23.04,23.095,22.875,22.885,21809.0
2019-12-31,22.865,22.865,22.68,22.68,11109.0
2020-01-02,22.865,23.725,22.865,23.705,19035.0
2020-01-03,23.2,23.57,23.2,23.475,23405.0
2020-01-06,23.28,23.55,23.28,23.465,3633.0
2020-01-07,23.55,23.78,23.45,23.725,8791.0
2020-01-08,23.485,23.91,23.485,23.825,13441.0
2020-01-09,24.245,24.27,23.985,24.18,17314.0
2020-01-10,24.4,24.4,24.085,24.15,5180.0
2020-01-13,24.39,24.725,24.325,24.705,24481.0
2020-01-14,24.54,24.705,24.365,24.51,16961.0
2020-01-15,24.4,24.53,24.335,24.335,8739.0
2020-01-16,24.5,24.67,24.335,24.42,7557.0
2020-01-17,24.555,24.575,24.51,24.575,11238.0
2020-01-20,24.67,24.705,24.37,24.465,9188.0
2020-01-21,23.81,24.085,23.79,24.085,20311.0
2020-01-22,24.225,24.345,24.065,24.065,11221.0
2020-01-23,23.585,23.81,23.475,23.79,14081.0
2020-01-24,23.69,23.735,23.125,23.21,30603.0
2020-01-27,22.125,22.84,22.12,22.71,21905.0
2020-01-28,22.735,23.115,22.735,23.105,9536.0
2020-01-29,23.4,23.4,23.005,23.17,15563.0
2020-01-30,22.745,22.745,22.43,22.645,12269.0
2020-01-31,22.49,22.515,22.265,22.285,9444.0
2020-02-03,22.48,23.105,22.48,23.105,12210.0
2020-02-04,23.57,23.855,23.57,23.745,19471.0
2020-02-05,24.02,24.02,23.495,23.585,4949.0
2020-02-06,23.985,24.02,23.745,23.955,7038.0
2020-02-07,23.865,23.865,23.595,23.65,3874.0
2020-02-10,23.56,23.78,23.56,23.78,11090.0
2020-02-11,23.94,24.3,23.93,24.06,5329.0
2020-02-12,24.25,24.53,24.125,24.53,15042.0
2020-02-13,24.195,24.25,24.01,24.195,5657.0
2020-02-14,24.195,24.215,24.04,24.095,4451.0
2020-02-18,24.105,24.105,23.89,24.05,11530.0
2020-02-19,24.095,24.345,24.02,24.315,2376.0
2020-02-20,24.37,24.485,23.93,24.085,5410.0
2020-02-21,23.955,24.005,23.515,23.56,5286.0
2020-02-24,21.765,23.015,21.765,22.96,17670.0
2020-02-25,23.115,23.115,22.635,22.72,12686.0
2020-02-26,23.19,23.265,22.915,22.915,5430.0
2020-02-27,22.865,23.015,22.245,22.875,4612.0
2020-02-28,22.175,22.61,21.925,22.265,14436.0
2020-03-02,22.755,22.995,22.6,22.995,11535.0
2020-03-03,23.4,23.4,22.49,22.71,7825.0
2020-03-04,23.31,23.32,23.09,23.29,9870.0
2020-03-05,23.29,23.475,23.145,23.3,12498.0
2020-03-06,22.84,22.885,22.295,22.57,18377.0
2020-03-09,21.695,22.145,21.36,21.97,9621.0
2020-03-10,22.735,22.83,22.395,22.775,9778.0
2020-03-11,22.415,22.55,22.005,22.045,3491.0
2020-03-12,21.12,21.13,20.01,20.595,16470.0
2020-03-13,21.88,22.31,20.74,21.275,5212.0
2020-03-16,19.965,20.365,19.265,19.865,17995.0
2020-03-17,20.01,21.035,19.875,20.87,7872.0
2020-03-18,19.695,20.28,19.65,19.81,16007.0
2020-03-19,19.595,20.725,19.595,20.335,3695.0
2020-03-20,21.185,21.185,20.365,20.365,18384.0
2020-03-23,20.17,20.715,20.02,20.63,9138.0
2020-03-24,21.805,22.055,21.525,21.88,36689.0
2020-03-25,22.125,22.405,21.565,21.805,12603.0
2020-03-26,21.935,22.005,21.805,21.85,8754.0
2020-03-27,21.415,21.48,21.0,21.035,6548.0
2020-03-30,21.24,21.415,21.24,21.415,2469.0
2020-03-31,21.815,22.305,21.695,21.785,16937.0
2020-04-01,21.47,21.99,21.46,21.46,1896.0
2020-04-02,21.76,21.97,21.665,21.85,3006.0
2020-04-03,21.95,21.95,21.63,21.63,1301.0
2020-04-06,22.175,22.535,22.175,22.535,4445.0
2020-04-07,22.515,22.765,22.515,22.525,5618.0
2020-04-08,22.185,22.275,22.035,22.125,4767.0
2020-04-09,22.545,22.545,22.175,22.175,5852.0
2020-04-13,22.155,22.275,21.86,22.19,5076.0
2020-04-14,22.635,22.895,22.635,22.72,5529.0
2020-04-15,22.23,22.96,22.23,22.895,13984.0
2020-04-16,23.09,23.365,23.09,23.365,10882.0
2020-04-17,23.475,23.52,23.09,23.19,12127.0
2020-04-20,22.975,23.68,22.975,23.495,11699.0
2020-04-21,23.16,23.56,22.775,23.005,6429.0
2020-04-22,23.56,23.56,23.465,23.54,1167.0
2020-04-23,23.54,23.65,22.96,22.995,2162.0
2020-04-24,23.365,23.365,22.895,23.015,4995.0
2020-04-27,23.105,23.43,23.095,23.355,4336.0
2020-04-28,23.4,23.43,22.93,22.995,22151.0
2020-04-29,23.08,23.475,23.08,23.4,7452.0
2020-04-30,23.34,23.34,22.905,23.015,15024.0
2020-05-01,22.8,22.81,22.155,22.23,48799.0
2020-05-04,21.99,22.145,21.99,22.065,7164.0
2020-05-05,22.72,22.765,22.44,22.535,5217.0
2020-05-06,22.635,22.865,22.635,22.735,1376.0
2020-05-07,23.09,23.095,22.635,22.745,2866.0
2020-05-08,23.2,23.3,23.19,23.28,11378.0
2020-05-11,23.245,23.605,23.245,23.605,5397.0
2020-05-12,23.7,23.77,23.375,23.375,14004.0
2020-05-13,23.8,23.8,23.21,23.28,3450.0
2020-05-14,23.06,23.28,23.005,23.28,1995.0
2020-05-15,22.885,23.57,22.885,23.56,3589.0
2020-05-19,24.43,24.855,24.04,24.52,16432.0
2020-05-20,24.63,24.835,23.9,24.085,18908.0
2020-05-21,23.82,24.02,23.585,23.885,30083.0
2020-05-22,23.43,23.615,23.04,23.06,9321.0
2020-05-25,23.05,23.2,23.005,23.19,8870.0
2020-05-26,23.44,23.625,23.395,23.46,9865.0
2020-05-27,23.505,23.505,22.92,23.09,4416.0
2020-05-28,22.92,23.13,22.915,23.06,31158.0
2020-05-29,22.865,23.56,22.865,23.56,5462.0
2020-06-01,23.65,23.725,23.495,23.515,949.0
2020-06-02,23.725,24.105,23.585,24.05,1443.0
2020-06-03,24.315,24.64,24.225,24.62,16947.0
2020-06-04,24.37,24.64,24.26,24.28,2099.0
2020-06-05,24.62,24.945,24.62,24.91,10610.0
2020-06-08,24.945,24.99,24.595,24.595,9770.0
2020-06-09,24.595,24.9,24.595,24.835,2462.0
2020-06-10,24.9,25.195,24.89,25.055,3379.0
2020-06-11,24.66,24.855,24.43,24.54,2910.0
2020-06-12,24.78,24.915,24.555,24.805,7889.0
2020-06-15,24.365,25.11,24.365,25.045,16935.0
2020-06-16,25.705,25.89,25.445,25.455,6395.0
2020-06-17,25.665,25.925,25.665,25.83,13240.0
2020-06-18,25.83,26.01,25.83,25.87,2706.0
2020-06-19,26.315,26.315,26.055,26.07,12575.0
2020-06-22,25.695,25.86,25.695,25.785,2390.0
2020-06-23,25.87,26.32,25.87,26.315,2354.0
2020-06-24,26.295,26.305,25.675,26.015,2403.0
2020-06-25,25.87,26.035,25.705,26.035,3757.0
2020-06-26,26.145,26.145,25.765,25.815,1570.0
2020-06-29,25.62,26.0,25.425,25.795,4835.0
2020-06-30,25.84,25.95,25.565,25.565,28071.0
2020-07-02,26.32,26.72,26.285,26.625,8926.0
2020-07-03,26.625,26.84,26.48,26.8,16900.0
2020-07-06,27.91,28.15,27.715,27.9,44515.0
2020-07-07,27.83,27.83,27.43,27.7,27865.0
2020-07-08,28.115,28.62,28.115,28.52,45961.0
2020-07-09,29.02,29.315,28.705,29.12,41554.0
2020-07-10,28.935,29.055,28.565,28.835,20176.0
2020-07-13,29.065,29.185,28.195,28.195,24016.0
2020-07-14,27.68,28.04,27.225,27.95,8946.0
2020-07-15,27.975,28.325,27.7,27.82,2998.0
2020-07-16,27.235,27.515,27.035,27.475,7260.0
2020-07-17,27.44,27.465,27.265,27.42,4063.0
2020-07-20,27.635,28.05,27.625,27.975,5299.0
2020-07-21,28.42,28.43,27.95,27.955,5423.0
2020-07-22,27.755,27.78,27.22,27.405,4695.0
2020-07-23,27.375,27.59,26.795,26.92,4539.0
2020-07-24,26.45,26.755,26.185,26.7,8373.0
2020-07-27,26.58,27.025,26.58,27.025,3446.0
2020-07-28,26.81,26.98,26.81,26.93,3294.0
2020-07-29,27.015,27.165,27.015,27.08,4351.0
2020-07-30,27.155,27.155,26.885,26.885,1551.0
2020-07-31,27.375,27.375,27.04,27.09,6806.0
2020-08-04,27.93,28.095,27.53,28.005,8374.0
2020-08-05,28.26,28.42,28.115,28.42,2522.0
2020-08-06,28.5,28.5,27.975,28.29,4804.0
2020-08-07,27.725,28.04,27.255,27.465,5109.0
2020-08-10,27.41,27.7,27.115,27.265,4197.0
2020-08-11,27.515,27.525,27.21,27.255,7064.0
2020-08-12,27.345,27.755,27.345,27.755,13091.0
2020-08-13,27.885,27.885,27.53,27.53,2301.0
2020-08-14,27.405,27.725,27.145,27.21,2578.0
2020-08-17,27.345,27.875,27.345,27.855,8611.0
2020-08-18,27.89,28.26,27.89,28.15,5090.0
2020-08-19,27.835,28.04,27.745,27.975,4379.0
2020-08-20,27.9,27.9,27.7,27.83,2609.0
2020-08-21,27.83,27.995,27.765,27.95,2070.0
2020-08-24,28.41,28.42,28.205,28.42,3862.0
2020-08-25,28.575,29.195,28.44,29.16,11464.0
2020-08-26,29.465,29.49,29.105,29.315,4293.0
2020-08-27,29.29,29.36,28.825,28.99,7332.0
2020-08-28,29.01,29.23,28.835,29.23,5179.0
2020-08-31,28.955,29.105,28.68,28.715,4056.0
2020-09-01,29.01,29.47,29.01,29.335,4190.0
2020-09-02,29.565,29.795,28.945,29.01,7103.0
2020-09-03,28.835,29.045,28.18,28.255,3815.0
2020-09-04,28.235,28.445,27.345,28.26,10477.0
2020-09-08,27.89,27.91,27.465,27.81,4417.0
2020-09-09,27.885,28.18,27.835,28.07,18245.0
2020-09-10,27.94,28.095,27.485,27.505,5178.0
2020-09-11,27.595,27.95,27.55,27.645,1625.0
2020-09-14,28.115,28.115,27.645,27.645,676.0
2020-09-15,28.345,28.4,28.26,28.315,5598.0
2020-09-16,28.335,28.455,28.29,28.29,4408.0
2020-09-17,27.8,28.135,27.8,28.02,13418.0
2020-09-18,28.595,28.595,28.005,28.18,1561.0
2020-09-21,27.93,28.14,27.595,28.14,4046.0
2020-09-22,28.085,28.375,27.855,28.14,4262.0
2020-09-23,28.04,28.18,27.9,27.9,2304.0
2020-09-24,27.46,27.745,27.46,27.57,2899.0
2020-09-25,27.395,27.855,27.385,27.83,17135.0
2020-09-28,28.095,28.245,27.985,28.085,3173.0
2020-09-29,28.085,28.18,27.82,28.05,721.0
2020-09-30,28.17,28.695,28.095,28.51,4732.0
2020-10-01,28.56,28.705,28.56,28.64,2129.0
2020-10-02,28.4,28.53,28.005,28.335,2921.0
2020-10-05,28.835,28.835,28.27,28.4,2795.0
2020-10-06,28.74,29.04,28.63,28.8,6317.0
2020-10-07,29.12,29.24,28.965,29.14,9250.0
2020-10-08,29.315,29.315,29.045,29.055,4436.0
2020-10-09,29.11,29.305,29.04,29.29,4550.0
2020-10-13,29.565,29.76,29.49,29.565,8886.0
2020-10-14,29.685,29.84,29.52,29.52,12776.0
2020-10-15,29.23,29.52,29.23,29.48,3479.0
2020-10-16,29.825,30.015,29.785,29.895,5421.0
2020-10-19,30.065,30.075,29.545,29.545,7390.0
2020-10-20,29.915,30.1,29.84,29.925,4700.0
2020-10-21,29.98,30.1,29.73,29.84,10696.0
2020-10-22,30.075,30.075,29.29,29.465,7016.0
2020-10-23,29.655,29.665,29.305,29.6,1663.0
2020-10-26,29.61,29.795,29.305,29.455,9742.0
2020-10-27,29.59,29.99,29.335,29.955,3303.0
2020-10-28,29.805,29.805,29.35,29.5,17272.0
2020-10-29,29.915,30.33,29.62,30.2,12836.0
2020-10-30,29.795,30.145,29.38,29.51,9647.0
2020-11-02,30.155,30.155,29.63,29.805,7092.0
2020-11-03,29.575,29.695,29.01,29.565,13503.0
2020-11-04,30.305,31.025,30.295,30.905,12485.0
2020-11-05,31.285,31.41,30.535,31.3,6745.0
2020-11-06,31.41,31.485,31.18,31.46,18200.0
2020-11-09,32.325,32.325,31.015,31.135,35447.0
2020-11-10,30.765,30.905,29.685,30.175,16028.0
2020-11-11,30.45,30.905,30.055,30.85,17988.0
2020-11-12,31.67,32.015,31.605,31.645,13640.0
2020-11-13,32.18,32.51,31.69,31.975,18012.0
2020-11-16,31.725,31.78,31.485,31.625,15245.0
2020-11-17,31.71,31.745,31.34,31.505,9848.0
2020-11-18,31.58,31.58,30.85,30.95,18919.0
2020-11-19,30.95,31.475,30.905,31.44,14939.0
2020-11-20,31.595,32.03,31.475,31.995,6348.0
2020-11-23,32.385,32.385,31.965,32.255,18743.0
2020-11-24,32.79,32.79,32.225,32.425,31285.0
2020-11-25,32.07,32.205,31.875,32.205,14791.0
2020-11-26,32.345,32.51,32.225,32.465,3901.0
2020-11-27,32.505,32.695,32.28,32.695,22544.0
2020-11-30,32.335,32.485,30.765,31.045,103239.0
2020-12-01,31.245,31.525,30.45,30.595,17928.0
2020-12-02,30.175,30.665,29.815,30.655,17794.0
2020-12-03,30.69,30.885,30.62,30.645,13188.0
2020-12-04,30.57,30.74,30.155,30.185,16544.0
2020-12-07,30.26,30.48,30.185,30.26,13657.0
2020-12-08,30.44,30.48,30.195,30.47,2936.0
2020-12-09,30.49,30.49,29.905,30.01,7083.0
2020-12-10,29.795,30.195,29.705,30.155,8495.0
2020-12-11,30.165,30.195,29.84,29.97,17044.0
2020-12-14,29.84,29.89,29.535,29.62,14674.0
2020-12-15,29.795,30.025,29.535,29.73,62880.0
2020-12-16,30.295,30.44,29.955,30.385,7727.0
2020-12-17,30.655,30.765,30.37,30.745,5861.0
2020-12-18,30.985,31.21,30.905,31.1,58858.0
2020-12-21,30.765,31.265,30.7,31.255,8991.0
2020-12-22,31.29,31.3,30.94,31.005,5726.0
2020-12-23,31.23,31.23,30.765,31.005,14564.0
2020-12-24,30.23,30.445,29.785,30.155,14488.0
2020-12-29,30.2,30.685,30.07,30.655,11120.0
2020-12-30,31.16,31.65,31.03,31.65,12645.0
2020-12-31,31.67,31.8,31.195,31.215,18265.0
2021-01-04,31.215,31.54,30.87,31.16,14236.0
2021-01-05,31.245,32.255,31.235,32.225,18422.0
2021-01-06,32.225,32.29,31.26,31.29,22801.0
2021-01-07,31.585,32.005,31.39,31.65,30484.0
2021-01-08,32.22,33.065,31.965,33.045,16301.0
2021-01-11,33.39,33.39,32.775,32.785,15235.0
2021-01-12,32.805,33.015,32.74,32.82,14083.0
2021-01-13,33.12,33.24,32.69,33.035,13133.0
2021-01-14,33.405,33.64,33.2,33.2,15463.0
2021-01-15,33.565,33.575,32.87,33.1,9962.0
2021-01-18,33.23,33.565,33.155,33.46,24034.0
2021-01-19,34.12,34.39,33.805,34.39,32691.0
2021-01-20,35.19,35.405,34.65,34.93,38817.0
2021-01-21,34.92,35.09,34.28,35.05,23368.0
2021-01-22,34.855,35.525,34.825,35.515,17911.0
2021-01-25,36.33,36.945,35.58,36.045,28119.0
2021-01-26,35.84,35.85,35.385,35.58,31563.0
2021-01-27,35.265,35.68,35.04,35.06,25438.0
2021-01-28,34.845,34.985,34.54,34.875,12471.0
2021-01-29,34.69,34.8,33.99,34.13,17417.0
2021-02-01,34.605,35.34,34.54,35.34,11936.0
2021-02-02,35.73,35.875,35.385,35.68,14226.0
2021-02-03,36.12,36.585,35.875,36.315,18056.0
2021-02-04,36.86,36.915,36.65,36.77,19186.0
2021-02-05,36.91,36.925,36.445,36.835,12814.0
2021-02-08,37.13,37.15,36.87,36.9,27446.0
2021-02-09,37.03,37.81,37.03,37.755,19852.0
2021-02-10,38.085,38.655,37.585,38.34,32621.0
2021-02-11,38.71,38.94,38.34,38.56,32010.0
2021-02-12,38.67,39.005,38.31,38.73,35235.0
2021-02-16,39.47,39.65,39.005,39.12,58603.0
2021-02-17,39.36,39.36,38.385,38.71,35318.0
2021-02-18,37.845,38.08,37.26,37.82,37042.0
2021-02-19,38.17,38.57,38.04,38.31,19541.0
2021-02-22,37.565,37.625,36.695,36.72,41301.0
2021-02-23,35.57,36.46,34.16,36.415,36703.0
2021-02-24,35.69,35.795,35.155,35.72,22090.0
2021-02-25,35.82,35.82,34.625,34.78,18645.0
2021-02-26,34.51,35.155,33.835,34.78,30412.0
2021-03-01,35.81,35.935,35.285,35.925,35994.0
2021-03-02,35.44,35.795,34.82,34.825,24576.0
2021-03-03,35.095,35.265,33.91,34.04,23735.0
2021-03-04,33.535,33.965,32.32,32.925,42905.0
2021-03-05,32.96,33.47,31.53,33.12,137604.0
2021-03-08,32.505,32.505,30.99,31.075,57515.0
2021-03-09,31.765,33.2,31.715,33.09,26293.0
2021-03-10,33.77,33.78,32.135,32.3,19213.0
2021-03-11,33.37,33.52,32.925,33.5,14758.0
2021-03-12,32.785,33.34,32.485,32.72,25384.0
2021-03-15,32.72,32.775,32.19,32.665,35763.0
2021-03-16,33.0,33.145,32.55,32.675,9122.0
2021-03-17,32.32,32.875,31.92,32.675,52617.0
2021-03-18,32.515,32.525,32.09,32.09,6515.0
2021-03-19,32.08,32.395,31.765,32.32,16830.0
2021-03-22,32.495,32.515,31.985,32.225,19088.0
2021-03-23,32.005,32.18,31.77,31.895,11838.0
2021-03-24,31.77,31.77,29.72,29.73,54267.0
2021-03-25,28.96,29.895,28.96,29.21,28573.0
2021-03-26,28.735,29.35,27.47,28.9,54685.0
2021-03-29,28.79,29.005,28.53,28.7,27461.0
2021-03-30,28.77,29.68,28.725,29.505,16330.0
2021-03-31,29.535,29.68,29.365,29.46,4676.0
2021-04-01,30.1,30.46,29.665,29.785,22948.0
2021-04-05,30.175,30.175,29.07,29.355,18612.0
2021-04-06,29.395,30.36,29.395,30.165,19975.0
2021-04-07,30.07,30.07,29.365,29.385,16056.0
2021-04-08,29.82,29.82,29.535,29.55,6219.0
2021-04-09,29.375,29.395,28.8,28.895,24812.0
2021-04-12,29.115,29.33,28.93,29.105,15997.0
2021-04-13,29.225,29.515,28.94,29.31,9988.0
2021-04-14,29.755,29.755,29.04,29.06,24750.0
2021-04-15,29.125,29.125,28.8,28.875,11948.0
2021-04-16,29.18,29.18,28.83,29.07,16040.0
2021-04-19,29.08,29.355,28.885,29.04,15544.0
2021-04-20,29.015,29.105,28.315,28.78,19856.0
2021-04-21,28.835,29.015,28.55,29.015,12351.0
2021-04-22,29.35,29.72,29.16,29.405,18849.0
2021-04-23,29.545,29.98,29.535,29.905,21164.0
2021-04-26,29.85,29.935,29.61,29.905,29296.0
2021-04-27,29.97,30.165,29.81,30.015,10025.0
2021-04-28,30.045,30.325,30.005,30.035,15488.0
2021-04-29,30.045,30.09,29.21,29.3,42249.0
2021-04-30,28.91,29.235,28.845,28.92,52982.0
2021-05-03,28.81,29.145,28.485,28.53,31770.0
2021-05-04,28.79,28.79,27.91,28.16,40981.0
2021-05-05,28.27,28.31,27.795,27.87,15773.0
2021-05-06,27.805,27.845,27.4,27.595,31488.0
2021-05-07,27.805,28.085,27.48,27.53,24770.0
2021-05-10,27.26,27.275,26.265,26.3,60283.0
2021-05-11,25.745,26.615,25.55,26.615,25164.0
2021-05-12,26.6,26.685,26.06,26.16,42669.0
2021-05-13,26.225,26.35,24.835,24.935,111798.0
2021-05-14,25.27,25.78,24.985,25.7,23870.0
2021-05-17,25.725,25.885,25.52,25.7,10884.0
2021-05-18,25.875,26.3,25.865,26.115,28843.0
2021-05-19,25.8,26.18,25.625,26.17,9565.0
2021-05-20,26.56,26.75,26.56,26.665,21758.0
2021-05-21,26.69,26.69,26.145,26.155,40343.0
2021-05-25,26.375,26.46,26.135,26.235,37429.0
2021-05-26,26.405,26.56,26.32,26.365,25433.0
2021-05-27,26.515,26.515,26.005,26.265,19898.0
2021-05-28,26.285,26.69,26.235,26.6,12498.0
2021-05-31,26.72,26.72,26.545,26.675,12080.0
2021-06-01,27.12,27.64,27.055,27.595,36448.0
2021-06-02,27.49,27.595,27.015,27.11,20760.0
2021-06-03,26.925,26.935,26.35,26.45,48368.0
2021-06-04,26.47,26.6,26.45,26.535,32986.0
2021-06-07,26.525,26.525,25.93,26.145,77403.0
2021-06-08,26.155,26.22,25.895,26.18,35687.0
2021-06-09,26.2,26.43,26.09,26.09,26685.0
2021-06-10,26.17,26.47,26.135,26.235,20548.0
2021-06-11,26.32,26.405,26.145,26.33,5793.0
2021-06-14,26.59,26.655,26.33,26.535,12737.0
2021-06-15,26.515,26.775,26.09,26.095,16864.0
2021-06-16,26.005,26.05,25.735,25.995,14661.0
2021-06-17,25.94,26.415,25.94,26.33,31618.0
2021-06-18,26.29,26.61,26.2,26.33,9162.0
2021-06-21,26.07,26.32,25.765,26.025,20003.0
2021-06-22,26.025,26.155,25.8,25.835,6586.0
2021-06-23,26.09,26.32,25.995,26.235,11738.0
2021-06-24,26.505,26.98,26.405,26.885,17997.0
2021-06-25,27.165,27.325,26.905,27.315,34780.0
2021-06-28,27.36,27.795,27.34,27.575,21046.0
2021-06-29,27.65,28.01,27.37,27.99,21360.0
2021-06-30,27.665,28.04,27.665,27.835,9607.0
2021-07-02,27.12,27.185,26.58,26.675,21516.0
2021-07-05,26.61,26.74,26.45,26.485,9969.0
2021-07-06,26.33,26.43,25.95,26.06,18630.0
2021-07-07,26.07,26.375,25.335,25.42,65435.0
2021-07-08,24.675,24.835,24.37,24.76,40801.0
2021-07-09,25.065,25.29,24.91,25.25,42167.0
2021-07-12,25.195,25.3,24.91,25.115,16769.0
2021-07-13,25.375,26.09,25.355,25.77,30093.0
2021-07-14,26.005,26.005,25.44,25.51,25234.0
2021-07-15,25.605,26.19,25.575,25.95,25815.0
2021-07-16,26.105,26.105,25.3,25.315,35095.0
2021-07-19,24.91,25.18,24.75,25.13,21038.0
2021-07-20,25.17,25.495,24.89,25.27,15002.0
2021-07-21,25.16,25.445,25.075,25.42,10543.0
2021-07-22,25.345,25.54,25.195,25.315,13333.0
2021-07-23,24.4,24.4,23.08,23.375,83077.0
2021-07-26,22.29,22.595,21.585,21.595,98877.0
2021-07-27,20.83,21.21,20.3,20.895,345052.0
2021-07-28,21.64,22.625,21.62,22.51,84455.0
2021-07-29,22.845,22.845,22.065,22.28,73427.0
2021-07-30,21.835,22.3,21.825,22.185,39290.0
2021-08-03,22.39,22.39,21.945,22.195,42716.0
2021-08-04,22.215,22.69,22.205,22.335,44391.0
2021-08-05,22.205,22.25,21.92,22.095,31741.0
2021-08-06,22.14,22.18,21.805,21.91,25608.0
2021-08-09,21.965,22.43,21.825,22.39,20547.0
2021-08-10,22.605,22.68,22.085,22.115,24647.0
2021-08-11,22.365,22.365,21.78,21.89,43030.0
2021-08-12,21.74,21.87,21.4,21.565,32770.0
2021-08-13,21.535,21.535,21.035,21.09,57485.0
2021-08-16,20.85,20.895,20.405,20.48,47834.0
2021-08-17,20.025,20.23,19.67,19.91,47116.0
2021-08-18,20.245,20.36,19.84,20.2,52200.0
2021-08-19,19.71,19.84,19.3,19.385,99505.0
2021-08-20,19.57,20.105,19.385,19.505,78935.0
2021-08-23,19.7,19.93,19.365,19.93,87177.0
2021-08-24,20.73,21.335,20.625,21.25,92271.0
2021-08-25,21.09,21.22,20.895,21.21,56560.0
2021-08-26,21.1,21.295,20.945,21.055,28966.0
2021-08-27,21.055,21.185,20.625,20.7,38234.0
2021-08-30,20.62,21.01,20.35,20.96,36714.0
2021-08-31,21.305,21.73,21.185,21.73,70909.0
2021-09-01,21.92,22.625,21.79,22.455,78533.0
2021-09-02,22.7,22.7,22.195,22.25,81814.0
2021-09-03,22.15,22.355,22.055,22.17,28998.0
2021-09-07,22.67,23.22,22.645,23.09,68498.0
2021-09-08,22.985,22.985,22.29,22.495,70644.0
2021-09-09,22.03,22.38,21.855,22.28,25279.0
2021-09-10,22.4,22.645,22.14,22.17,22327.0
2021-09-13,22.095,22.16,21.685,22.05,19096.0
2021-09-14,21.87,21.88,21.53,21.575,29261.0
2021-09-15,21.405,21.455,20.96,21.315,35429.0
2021-09-16,21.065,21.22,20.88,21.195,29483.0
2021-09-17,21.545,21.545,21.305,21.51,18241.0
2021-09-20,20.785,21.045,20.415,20.62,65619.0
2021-09-21,20.815,20.885,20.61,20.655,17469.0
2021-09-22,20.775,21.27,20.765,21.055,22537.0
2021-09-23,20.99,20.99,20.57,20.86,20202.0
2021-09-24,20.58,20.62,20.22,20.32,26608.0
2021-09-27,20.19,20.69,20.015,20.69,27657.0
2021-09-28,20.71,20.73,20.19,20.375,23129.0
2021-09-29,20.395,20.6,20.08,20.1,15372.0
2021-09-30,20.165,20.48,20.165,20.255,42737.0
2021-10-01,20.34,20.34,19.78,19.895,37641.0
2021-10-04,19.725,19.725,19.085,19.255,64687.0
2021-10-05,19.235,19.775,19.235,19.69,11458.0
2021-10-06,19.345,19.895,19.345,19.79,27410.0
2021-10-07,20.525,21.025,20.44,20.88,27513.0
2021-10-08,21.08,21.185,20.85,21.13,23552.0
2021-10-12,21.035,21.37,20.96,20.98,15632.0
2021-10-13,21.045,21.48,21.045,21.47,33578.0
2021-10-14,21.5,21.565,20.895,21.175,40416.0
2021-10-15,21.36,21.415,21.12,21.335,18591.0
2021-10-18,21.205,21.64,21.205,21.545,17416.0
2021-10-19,21.805,22.31,21.665,22.29,44126.0
2021-10-20,22.42,22.65,22.225,22.325,120718.0
2021-10-21,22.225,22.475,22.225,22.39,23411.0
2021-10-22,22.31,22.635,22.065,22.225,23546.0
2021-10-25,22.245,22.475,21.955,22.28,17946.0
2021-10-26,22.075,22.195,21.435,21.51,38716.0
2021-10-27,21.36,21.715,21.165,21.25,14711.0
2021-10-28,21.27,21.335,20.935,21.335,22073.0
2021-10-29,21.13,21.325,20.655,20.73,23064.0
2021-11-01,20.665,21.49,20.665,21.49,47155.0
2021-11-02,21.25,21.26,20.88,20.96,31203.0
2021-11-03,21.025,21.21,21.015,21.185,9067.0
2021-11-04,21.37,21.585,20.96,21.0,14695.0
2021-11-05,21.025,21.025,20.46,20.535,43660.0
2021-11-08,20.83,21.1,20.74,20.815,16058.0
2021-11-09,20.805,21.11,20.655,20.69,20393.0
2021-11-10,20.755,21.38,20.75,21.0,27189.0
2021-11-11,21.555,22.105,21.555,22.095,30663.0
2021-11-12,22.055,22.215,21.835,22.205,28541.0
2021-11-15,22.01,22.245,21.76,21.825,17663.0
2021-11-16,22.195,22.3,22.0,22.215,22719.0
2021-11-17,22.26,22.26,21.435,21.61,45486.0
2021-11-18,21.145,21.195,20.655,20.795,72603.0
2021-11-19,20.795,21.035,20.765,20.85,28683.0
2021-11-22,21.035,21.075,20.44,20.69,37662.0
2021-11-23,20.635,20.99,20.365,20.59,47326.0
2021-11-24,20.635,20.71,20.385,20.685,11254.0
2021-11-25,20.645,20.82,20.61,20.815,46346.0
2021-11-26,19.95,20.295,19.83,20.145,70715.0
2021-11-29,20.385,20.385,19.845,19.96,41875.0
2021-11-30,19.81,19.985,19.39,19.58,44113.0
2021-12-01,19.95,19.95,19.3,19.3,42863.0
2021-12-02,19.325,19.505,18.88,19.13,46135.0
2021-12-03,18.825,18.91,18.48,18.63,109354.0
2021-12-06,18.35,18.605,18.27,18.475,65361.0
2021-12-07,19.03,19.03,18.835,18.9,46990.0
2021-12-08,18.9,19.32,18.9,19.32,24916.0
2021-12-09,19.14,19.215,18.585,18.89,73540.0
2021-12-10,19.065,19.18,18.855,18.965,26755.0
2021-12-13,18.945,18.995,18.715,18.825,12251.0
2021-12-14,18.67,18.9,18.67,18.855,8879.0
2021-12-15,18.725,18.735,18.305,18.415,21626.0
2021-12-16,18.49,18.705,18.475,18.575,20447.0
2021-12-17,18.21,18.405,18.045,18.35,19722.0
2021-12-20,18.045,18.11,17.74,17.84,46522.0
2021-12-21,18.045,18.335,18.045,18.27,21615.0
2021-12-22,18.315,18.35,18.14,18.25,22442.0
2021-12-23,18.305,18.51,18.205,18.51,35081.0
2021-12-24,18.325,18.51,18.195,18.195,5519.0
2021-12-29,18.055,18.055,17.425,17.505,75545.0
2021-12-30,17.46,18.185,17.46,18.175,27498.0
2021-12-31,18.195,18.78,18.195,18.405,44152.0
2022-01-04,18.275,18.305,17.915,18.035,22497.0
2022-01-05,17.795,17.83,17.645,17.645,30605.0
2022-01-06,17.84,17.895,17.655,17.82,12230.0
2022-01-07,17.96,18.175,17.935,18.0,24088.0
2022-01-10,18.025,18.21,17.925,18.045,27097.0
2022-01-11,18.14,18.555,18.14,18.545,24775.0
2022-01-12,18.865,18.965,18.79,18.935,51823.0
2022-01-13,18.725,18.725,18.455,18.475,29241.0
2022-01-14,18.585,18.65,18.475,18.63,13265.0
2022-01-17,18.555,18.705,18.475,18.61,15073.0
2022-01-18,18.21,18.54,17.945,18.155,205163.0
2022-01-19,18.175,18.22,18.1,18.14,28219.0
2022-01-20,18.92,19.14,18.825,18.855,52951.0
2022-01-21,18.675,18.76,18.48,18.605,39187.0
2022-01-24,18.36,18.36,17.905,18.275,36046.0
2022-01-25,18.1,18.4,18.075,18.285,30239.0
2022-01-26,18.36,18.36,17.88,17.88,29347.0
2022-01-27,17.785,17.83,17.555,17.69,51547.0
2022-01-28,17.56,17.59,17.275,17.56,36909.0
2022-01-31,17.765,18.53,17.765,18.53,34977.0
2022-02-01,18.315,18.62,18.165,18.62,52168.0
2022-02-02,18.34,18.575,18.295,18.295,21039.0
2022-02-03,18.11,18.39,18.015,18.34,38168.0
2022-02-04,18.27,18.67,18.27,18.595,78685.0
2022-02-07,18.305,18.305,18.11,18.22,19281.0
2022-02-08,18.08,18.325,18.025,18.285,8930.0
2022-02-09,18.49,18.715,18.39,18.715,25137.0
2022-02-10,18.52,18.75,18.49,18.52,14842.0
2022-02-11,18.65,18.65,18.295,18.335,13952.0
2022-02-14,18.22,18.22,17.99,18.035,20475.0
2022-02-15,18.315,18.465,18.185,18.435,13506.0
2022-02-16,18.35,18.49,18.35,18.49,3211.0
2022-02-17,18.585,18.605,18.335,18.37,14070.0
2022-02-18,18.155,18.165,17.86,17.95,48981.0
2022-02-22,17.74,17.95,17.33,17.34,87167.0
2022-02-23,17.365,17.44,17.06,17.06,44917.0
2022-02-24,16.715,17.05,16.53,17.05,42321.0
2022-02-25,17.07,17.07,16.725,16.96,35271.0
2022-02-28,16.715,16.845,16.625,16.725,31107.0
2022-03-01,16.775,16.97,16.68,16.725,23556.0
2022-03-02,16.755,16.875,16.505,16.56,45389.0
2022-03-03,16.53,16.56,16.02,16.125,67733.0
2022-03-04,16.065,16.355,15.705,15.75,55225.0
2022-03-07,15.53,15.79,15.23,15.23,48284.0
2022-03-08,15.165,15.38,15.075,15.155,32332.0
2022-03-09,15.28,15.475,15.14,15.475,39957.0
2022-03-10,15.065,15.065,14.555,14.645,71858.0
2022-03-11,14.72,14.72,13.865,13.91,63270.0
2022-03-14,13.605,13.615,12.725,12.805,157028.0
2022-03-15,12.545,12.87,12.28,12.695,144041.0
2022-03-16,13.995,15.9,13.995,15.64,215543.0
2022-03-17,15.14,15.155,14.665,15.01,160021.0
2022-03-18,14.895,15.935,14.895,15.77,128935.0
2022-03-21,15.48,15.48,14.73,14.99,212085.0
2022-03-22,15.545,15.855,15.445,15.725,135089.0
2022-03-23,15.685,15.855,15.335,15.575,77428.0
2022-03-24,15.51,15.53,15.185,15.335,66012.0
2022-03-25,15.0,15.02,14.765,14.905,73451.0
2022-03-28,15.09,15.305,15.01,15.26,25557.0
2022-03-29,15.54,15.715,15.52,15.565,36711.0
2022-03-30,15.425,15.815,15.425,15.62,37212.0
2022-03-31,15.555,15.555,14.99,14.99,56992.0
2022-04-01,15.675,15.74,15.435,15.54,49227.0
2022-04-04,15.8,16.115,15.8,16.05,72466.0
2022-04-05,16.05,16.05,15.52,15.605,41386.0
2022-04-06,15.48,15.48,15.23,15.295,56925.0
2022-04-07,15.335,15.335,15.0,15.155,35344.0
2022-04-08,15.23,15.305,15.09,15.12,27856.0
2022-04-11,14.945,14.96,14.765,14.775,50460.0
2022-04-12,14.85,14.97,14.695,14.72,27901.0
2022-04-13,14.76,15.01,14.74,14.89,21581.0
2022-04-14,14.86,14.89,14.765,14.785,23470.0
2022-04-18,14.685,14.815,14.45,14.665,38991.0
2022-04-19,14.49,14.565,14.275,14.515,41218.0
2022-04-20,14.37,14.395,13.93,13.93,45549.0
2022-04-21,13.93,13.94,13.475,13.52,77674.0
2022-04-22,13.82,14.07,13.635,14.07,51717.0
2022-04-25,13.58,13.605,13.3,13.55,74246.0
2022-04-26,13.52,13.605,13.375,13.385,23181.0
2022-04-27,13.635,13.865,13.625,13.79,22405.0
2022-04-28,13.895,14.08,13.7,13.92,19505.0
2022-04-29,14.645,14.87,14.515,14.61,70998.0
2022-05-02,14.57,14.815,14.47,14.815,24410.0
2022-05-03,14.87,15.065,14.86,14.925,24637.0
2022-05-04,14.72,14.89,14.535,14.86,23683.0
2022-05-05,14.285,14.48,14.07,14.125,33849.0
2022-05-06,13.975,14.015,13.7,13.83,25604.0
2022-05-09,13.515,13.745,13.32,13.39,33355.0
2022-05-10,13.645,13.65,13.345,13.57,27898.0
2022-05-11,13.755,13.91,13.485,13.495,17907.0
2022-05-12,13.635,13.755,13.375,13.65,20029.0
2022-05-13,13.905,14.2,13.895,14.2,28292.0
2022-05-16,14.105,14.125,13.96,14.04,19509.0
2022-05-17,14.505,14.73,14.36,14.48,25658.0
2022-05-18,14.36,14.36,14.005,14.08,19051.0
2022-05-19,14.005,14.37,14.005,14.275,36103.0
2022-05-20,14.525,14.525,14.08,14.275,22805.0
2022-05-24,14.015,14.435,13.57,13.58,39623.0
2022-05-25,13.645,13.83,13.595,13.775,11466.0
2022-05-26,13.78,14.32,13.595,14.31,19408.0
2022-05-27,14.21,14.285,14.09,14.265,19958.0
2022-05-30,14.565,14.805,14.44,14.47,60588.0
2022-05-31,14.815,14.905,14.685,14.7,27976.0
2022-06-01,14.765,14.765,14.435,14.535,19060.0
2022-06-02,14.7,14.87,14.435,14.85,17473.0
2022-06-03,14.645,14.665,14.525,14.62,23165.0
2022-06-06,14.935,15.23,14.905,15.02,67062.0
2022-06-07,15.085,15.28,15.025,15.28,33189.0
2022-06-08,15.4,16.06,15.39,16.05,122244.0
2022-06-09,15.74,15.93,15.49,15.53,51640.0
2022-06-10,15.9,15.9,15.605,15.705,25868.0
2022-06-13,15.41,15.415,14.87,14.935,42644.0
2022-06-14,15.155,15.565,15.15,15.51,16828.0
2022-06-15,15.63,15.77,15.51,15.555,11750.0
2022-06-16,15.22,15.26,15.01,15.155,27784.0
2022-06-17,15.74,15.87,15.41,15.5,28719.0
2022-06-20,15.675,15.855,15.575,15.76,14856.0
2022-06-21,15.975,15.975,15.75,15.8,23914.0
2022-06-22,15.52,15.725,15.52,15.605,7371.0
2022-06-23,15.805,16.02,15.8,16.01,49735.0
2022-06-24,16.17,16.41,16.17,16.39,58599.0
2022-06-27,16.615,16.615,16.26,16.32,44501.0
2022-06-28,16.505,16.55,16.085,16.085,49353.0
2022-06-29,16.06,16.17,16.03,16.14,8058.0
2022-06-30,16.06,16.06,15.695,15.975,55559.0
2022-07-04,16.075,16.475,15.965,16.325,12421.0
2022-07-05,15.965,16.255,15.835,16.225,24729.0
2022-07-06,16.125,16.335,15.955,16.16,7538.0
2022-07-07,16.385,16.55,16.26,16.375,30183.0
2022-07-08,16.28,16.41,16.13,16.215,26002.0
2022-07-11,15.815,15.88,15.445,15.475,57113.0
2022-07-12,15.415,15.51,15.27,15.315,24487.0
2022-07-13,15.055,15.295,15.055,15.25,53284.0
2022-07-14,15.38,15.455,15.22,15.23,25994.0
2022-07-15,15.045,15.065,14.765,14.905,51913.0
2022-07-18,15.15,15.325,15.045,15.14,40326.0
2022-07-19,15.205,15.27,15.065,15.15,21715.0
2022-07-20,15.205,15.205,15.025,15.09,13284.0
2022-07-21,15.0,15.165,15.0,15.15,9312.0
2022-07-22,15.045,15.045,14.785,14.88,9147.0
2022-07-25,14.86,14.89,14.73,14.765,21865.0
2022-07-26,14.775,14.925,14.73,14.76,20388.0
2022-07-27,14.925,14.925,14.655,14.76,22065.0
2022-07-28,14.75,14.795,14.46,14.59,23723.0
2022-07-29,14.375,14.415,13.975,14.005,56561.0
2022-08-02,13.83,14.07,13.745,13.91,41731.0
2022-08-03,13.94,14.115,13.81,14.09,8761.0
2022-08-04,14.125,14.395,14.125,14.285,43832.0
2022-08-05,14.07,14.235,14.04,14.09,10771.0
2022-08-08,14.09,14.155,13.81,13.95,44874.0
2022-08-09,13.83,13.97,13.8,13.92,6990.0
2022-08-10,13.8,13.8,13.66,13.78,21143.0
2022-08-11,13.93,14.145,13.885,14.025,38084.0
2022-08-12,13.895,13.96,13.765,13.94,63084.0
2022-08-15,13.96,14.08,13.94,14.08,14842.0
2022-08-16,13.92,13.975,13.875,13.91,16319.0
2022-08-17,13.84,14.005,13.84,13.995,8376.0
2022-08-18,13.885,13.885,13.745,13.83,25886.0
2022-08-19,13.92,13.92,13.7,13.79,10141.0
2022-08-22,13.95,13.95,13.82,13.875,24922.0
2022-08-23,13.775,13.865,13.69,13.82,35468.0
2022-08-24,13.65,13.885,13.58,13.81,12596.0
2022-08-25,13.995,14.395,13.94,14.37,49579.0
2022-08-26,14.46,14.785,14.36,14.405,56614.0
2022-08-29,14.37,14.415,14.17,14.23,37706.0
2022-08-30,14.115,14.125,13.91,13.93,32960.0
2022-08-31,14.3,14.435,14.21,14.3,10085.0
2022-09-01,14.08,14.23,13.985,14.105,31288.0
2022-09-02,13.96,14.2,13.865,13.92,20113.0
2022-09-06,13.875,13.885,13.475,13.495,29867.0
2022-09-07,13.57,13.71,13.56,13.7,14706.0
2022-09-08,13.595,13.745,13.39,13.4,11315.0
2022-09-09,13.595,13.735,13.56,13.58,30100.0
2022-09-12,13.585,13.775,13.57,13.725,13383.0
2022-09-13,13.55,13.635,13.41,13.42,20224.0
2022-09-14,13.45,13.495,13.375,13.375,22229.0
2022-09-15,13.58,13.58,13.335,13.41,15047.0
2022-09-16,13.255,13.28,13.115,13.125,23859.0
2022-09-19,13.225,13.235,13.05,13.235,11069.0
2022-09-20,13.4,13.4,13.18,13.19,1957.0
2022-09-21,13.195,13.195,12.91,12.91,14687.0
2022-09-22,12.955,13.01,12.845,12.945,24930.0
2022-09-23,12.79,12.8,12.64,12.695,15810.0
2022-09-26,12.855,13.075,12.845,13.01,14228.0
2022-09-27,13.085,13.115,12.835,12.855,13096.0
2022-09-28,12.855,12.985,12.78,12.9,11300.0
2022-09-29,12.62,12.805,12.595,12.63,9349.0
2022-09-30,12.565,12.835,12.565,12.815,2070.0
2022-10-03,12.595,12.705,12.54,12.575,23794.0
2022-10-04,12.855,13.085,12.8,12.965,8202.0
2022-10-05,13.01,13.19,13.01,13.03,13805.0
2022-10-06,13.085,13.27,13.085,13.18,3761.0
2022-10-07,12.985,12.995,12.685,12.695,6648.0
2022-10-11,12.335,12.335,11.98,12.0,54650.0
2022-10-12,12.065,12.205,11.99,12.02,13452.0
2022-10-13,11.84,11.97,11.655,11.955,21193.0
2022-10-14,12.13,12.13,11.87,11.89,15754.0
2022-10-17,12.055,12.165,12.055,12.065,19968.0
2022-10-18,12.215,12.36,12.02,12.035,14569.0
2022-10-19,11.89,11.89,11.515,11.535,17218.0
2022-10-20,11.535,11.7,11.515,11.515,10102.0
2022-10-21,11.58,11.635,11.405,11.535,13852.0
2022-10-24,10.915,10.95,10.15,10.44,112673.0
2022-10-25,10.54,10.615,10.375,10.44,25762.0
2022-10-26,10.53,10.96,10.525,10.93,26484.0
2022-10-27,10.735,10.81,10.57,10.605,39031.0
2022-10-28,10.4,10.41,10.13,10.32,33938.0
2022-10-31,10.215,10.3,10.15,10.235,17337.0
2022-11-01,10.765,10.85,10.68,10.725,39962.0
2022-11-02,10.81,10.985,10.8,10.84,83783.0
2022-11-03,10.83,11.05,10.775,10.96,159180.0
2022-11-04,11.405,11.63,11.36,11.525,59547.0
2022-11-07,11.675,11.72,11.44,11.525,68942.0
2022-11-08,11.515,11.515,11.34,11.515,65977.0
2022-11-09,11.305,11.31,11.015,11.115,23825.0
2022-11-10,11.44,11.555,11.44,11.49,26513.0
2022-11-11,11.765,12.055,11.655,11.925,39328.0
2022-11-14,12.065,12.215,11.96,12.075,23196.0
2022-11-15,12.585,13.01,12.585,12.865,119552.0
2022-11-16,12.815,12.845,12.66,12.725,31695.0
2022-11-17,12.475,13.04,12.36,13.0,32857.0
2022-11-18,12.825,12.825,12.575,12.66,21066.0
2022-11-21,12.545,12.565,12.36,12.445,27264.0
2022-11-22,12.28,12.28,12.09,12.205,37838.0
2022-11-23,12.35,12.35,12.165,12.325,11920.0
2022-11-24,12.325,12.35,12.075,12.185,7915.0
2022-11-25,12.065,12.23,11.98,11.99,8528.0
2022-11-28,12.01,12.325,12.0,12.26,14493.0
2022-11-29,12.705,12.945,12.705,12.87,22136.0
2022-11-30,13.13,13.55,13.13,13.495,35606.0
2022-12-01,13.39,13.485,13.26,13.365,38924.0
2022-12-02,13.335,13.84,13.335,13.81,18582.0
2022-12-05,13.97,14.04,13.725,13.875,48919.0
2022-12-06,14.165,14.2,13.97,14.115,53668.0
2022-12-07,13.865,13.95,13.71,13.93,39978.0
2022-12-08,14.115,14.405,14.1,14.2,63760.0
2022-12-09,14.44,14.565,14.255,14.265,29113.0
2022-12-12,14.265,14.3,13.93,14.145,21576.0
2022-12-13,14.44,14.49,14.145,14.36,35955.0
2022-12-14,14.35,14.395,14.17,14.23,22348.0
2022-12-15,14.35,14.45,13.94,14.06,34548.0
2022-12-16,14.2,14.23,14.035,14.07,9138.0
2022-12-19,14.285,14.285,13.905,13.92,19026.0
2022-12-20,13.745,13.855,13.65,13.725,17185.0
2022-12-21,13.845,14.015,13.755,13.93,100262.0
2022-12-22,14.015,14.06,13.885,13.92,14479.0
2022-12-23,13.94,13.98,13.775,13.775,14750.0
2022-12-28,14.085,14.185,13.95,13.99,24501.0
2022-12-29,14.255,14.44,14.255,14.42,7141.0
2022-12-30,14.3,14.385,14.02,14.02,24273.0
2023-01-03,14.49,14.835,14.48,14.825,35968.0
2023-01-04,15.035,15.635,14.975,15.625,36849.0
2023-01-05,15.51,15.765,15.355,15.71,35006.0
2023-01-06,15.645,15.71,15.465,15.68,23822.0
2023-01-09,15.9,15.965,15.745,15.755,34662.0
2023-01-10,15.86,15.99,15.665,15.98,28588.0
2023-01-11,16.03,16.2,15.945,16.095,32930.0
2023-01-12,15.99,16.0,15.795,15.84,33248.0
2023-01-13,16.06,16.19,15.955,16.19,28265.0
2023-01-16,16.065,16.19,16.01,16.18,7425.0
2023-01-17,16.075,16.075,15.88,15.945,29806.0
2023-01-18,16.19,16.19,15.88,15.915,9063.0
2023-01-19,15.975,16.215,15.975,16.17,36117.0
2023-01-20,16.31,16.53,16.285,16.47,26977.0
2023-01-23,16.585,16.78,16.47,16.68,41035.0
2023-01-24,16.67,16.695,16.565,16.67,10923.0
2023-01-25,16.705,16.765,16.545,16.755,25613.0
2023-01-26,16.895,16.925,16.8,16.865,36436.0
2023-01-27,16.99,16.99,16.745,16.83,22022.0
2023-01-30,16.49,16.49,16.19,16.265,41822.0
2023-01-31,16.215,16.235,15.99,15.99,29830.0
2023-02-01,16.095,16.36,16.085,16.34,10595.0
2023-02-02,16.375,16.375,16.065,16.14,24255.0
2023-02-03,15.98,16.085,15.83,15.905,21828.0
2023-02-06,15.58,15.73,15.505,15.655,27574.0
2023-02-07,15.775,15.935,15.625,15.785,13138.0
2023-02-08,15.605,15.795,15.605,15.71,14841.0
2023-02-09,16.095,16.095,15.975,16.03,16842.0
2023-02-10,15.69,15.69,15.41,15.43,24550.0
2023-02-13,15.765,15.765,15.58,15.625,11416.0
2023-02-14,15.505,15.51,15.355,15.43,9225.0
2023-02-15,15.295,15.475,15.295,15.43,14288.0
2023-02-16,15.43,15.58,15.42,15.52,8450.0
2023-02-17,15.275,15.36,15.025,15.155,20841.0
2023-02-21,15.005,15.04,14.9,14.91,15941.0
2023-02-22,14.93,14.93,14.76,14.835,7567.0
2023-02-23,14.965,14.965,14.645,14.675,15917.0
2023-02-24,14.57,14.61,14.195,14.32,55265.0
2023-02-27,14.535,14.695,14.395,14.42,13680.0
2023-02-28,14.46,14.545,14.31,14.355,6478.0
2023-03-01,15.015,15.06,14.855,14.865,15972.0
2023-03-02,14.835,15.2,14.835,15.2,7947.0
2023-03-03,15.155,15.155,15.04,15.05,7595.0
2023-03-06,15.145,15.145,14.975,14.975,9698.0
2023-03-07,14.965,14.965,14.675,14.79,7229.0
2023-03-08,14.78,14.78,14.6,14.62,7377.0
2023-03-09,14.47,14.505,14.1,14.15,21586.0
2023-03-10,14.075,14.225,14.075,14.15,12097.0
2023-03-13,14.195,14.255,14.075,14.245,12303.0
2023-03-14,14.15,14.245,13.925,14.245,16527.0
2023-03-15,13.935,14.095,13.915,14.045,18154.0
2023-03-16,14.035,14.215,13.915,14.215,4558.0
2023-03-17,14.33,14.33,14.1,14.1,6221.0
2023-03-20,14.01,14.17,14.01,14.045,6802.0
2023-03-21,14.17,14.355,14.17,14.355,20157.0
2023-03-22,14.355,14.59,14.345,14.375,26026.0
2023-03-23,14.845,15.04,14.79,15.04,69649.0
2023-03-24,14.92,15.035,14.855,15.005,20667.0
2023-03-27,14.805,14.805,14.495,14.555,4043.0
2023-03-28,14.92,15.27,14.92,15.2,44223.0
2023-03-29,15.185,15.295,15.08,15.165,11816.0
2023-03-30,15.345,15.485,15.23,15.335,13171.0
2023-03-31,15.41,15.43,15.175,15.26,9881.0
2023-04-03,15.25,15.335,15.04,15.08,9142.0
2023-04-04,15.09,15.09,14.91,15.015,9534.0
2023-04-05,15.195,15.195,14.815,14.845,37280.0
2023-04-06,14.865,15.2,14.855,15.09,1945.0
2023-04-10,15.135,15.275,15.04,15.155,4140.0
2023-04-11,15.26,15.295,14.94,14.95,3249.0
2023-04-12,14.815,14.96,14.405,14.41,35544.0
2023-04-13,14.6,14.75,14.565,14.665,16299.0
2023-04-14,14.825,14.825,14.535,14.64,103456.0
2023-04-17,14.865,15.035,14.865,14.93,40807.0
2023-04-18,15.1,15.11,14.875,14.975,41611.0
2023-04-19,14.815,14.88,14.62,14.855,29674.0
2023-04-20,14.855,14.88,14.61,14.645,48888.0
2023-04-21,14.48,14.62,14.43,14.48,11452.0
2023-04-24,14.345,14.49,14.245,14.345,9804.0
2023-04-25,14.17,14.17,13.925,13.96,27888.0
2023-04-26,14.14,14.45,13.925,14.17,24162.0
2023-04-27,14.185,14.345,14.185,14.31,3640.0
2023-04-28,14.46,14.46,14.225,14.32,6144.0
2023-05-01,14.205,14.355,14.185,14.32,9809.0
2023-05-02,14.29,14.365,14.11,14.185,7314.0
2023-05-03,14.205,14.235,14.1,14.11,3009.0
2023-05-04,14.235,14.31,14.195,14.27,3360.0
2023-05-05,14.195,14.31,14.195,14.29,2623.0
2023-05-08,14.29,14.31,14.175,14.28,6963.0
2023-05-09,14.0,14.045,13.94,14.035,11308.0
2023-05-10,14.035,14.035,13.94,13.96,3139.0
2023-05-11,13.95,14.355,13.935,14.29,46599.0
2023-05-12,14.175,14.175,13.96,14.095,6001.0
2023-05-15,14.205,14.505,14.205,14.48,317224.0
2023-05-16,14.33,14.49,14.28,14.47,24097.0
2023-05-17,14.335,14.365,14.205,14.32,9483.0
2023-05-18,14.29,14.46,13.955,13.97,134100.0
2023-05-19,13.94,14.1,13.925,13.96,12496.0
2023-05-23,13.925,14.075,13.83,13.84,7587.0
2023-05-24,13.885,13.895,13.625,13.625,18960.0
2023-05-25,13.615,13.745,13.395,13.395,25040.0
2023-05-26,13.625,13.67,13.54,13.555,39696.0
2023-05-29,13.575,13.575,13.35,13.35,17675.0
2023-05-30,13.35,13.445,13.125,13.145,21980.0
2023-05-31,13.245,13.255,12.965,13.115,14177.0
2023-06-01,13.085,13.38,13.075,13.295,14663.0
2023-06-02,13.545,13.79,13.545,13.715,15405.0
2023-06-05,13.605,13.7,13.54,13.63,11361.0
2023-06-06,13.745,13.99,13.575,13.99,14682.0
2023-06-07,13.875,13.885,13.605,13.735,11203.0
2023-06-08,13.745,13.82,13.745,13.755,2501.0
2023-06-09,13.925,13.925,13.68,13.68,3092.0
2023-06-12,13.705,13.885,13.7,13.81,6722.0
2023-06-13,13.925,14.025,13.885,13.905,7935.0
2023-06-14,14.01,14.185,14.01,14.12,15696.0
2023-06-15,14.245,14.41,14.245,14.28,20501.0
2023-06-16,14.41,14.48,14.235,14.255,14170.0
2023-06-19,14.215,14.335,14.205,14.245,7822.0
2023-06-20,14.1,14.11,13.68,13.8,17854.0
2023-06-21,13.82,13.83,13.545,13.545,17603.0
2023-06-22,13.68,13.68,13.5,13.51,6730.0
2023-06-23,13.445,13.445,13.255,13.265,11171.0
2023-06-26,13.5,13.5,13.285,13.295,7546.0
2023-06-27,13.555,13.705,13.545,13.63,37865.0
2023-06-28,13.565,13.67,13.545,13.63,13745.0
2023-06-29,13.405,13.545,13.36,13.405,22507.0
2023-06-30,13.465,13.565,13.455,13.49,6232.0
2023-07-04,13.775,13.83,13.65,13.735,4152.0
2023-07-05,13.615,13.7,13.585,13.65,3599.0
2023-07-06,13.35,13.47,13.34,13.405,2404.0
2023-07-07,13.595,13.765,13.575,13.735,16336.0
2023-07-10,13.625,13.82,13.54,13.79,16161.0
2023-07-11,13.775,13.775,13.65,13.775,17945.0
2023-07-12,13.94,14.14,13.865,14.11,18447.0
2023-07-13,14.235,14.29,14.14,14.205,13678.0
2023-07-14,14.185,14.195,13.99,14.13,12438.0
2023-07-17,14.075,14.085,13.885,13.99,10829.0
2023-07-18,13.875,13.935,13.585,13.69,34622.0
2023-07-19,13.755,13.94,13.69,13.7,5046.0
2023-07-20,13.615,13.735,13.615,13.66,4170.0
2023-07-21,13.735,13.85,13.68,13.68,7686.0
2023-07-24,13.64,14.1,13.575,14.045,16527.0
2023-07-25,14.33,14.395,14.1,14.11,20287.0
2023-07-26,14.12,14.405,14.11,14.385,8980.0
2023-07-27,14.335,14.345,14.17,14.205,6383.0
2023-07-28,14.645,14.93,14.64,14.92,35588.0
2023-07-31,14.985,15.04,14.93,15.04,10141.0
2023-08-01,14.91,14.92,14.79,14.825,15350.0
2023-08-02,14.64,14.805,14.44,14.49,21565.0
2023-08-03,14.665,14.965,14.655,14.855,4792.0
2023-08-04,14.73,14.875,14.665,14.665,18766.0
2023-08-08,14.41,14.47,14.175,14.3,22318.0
2023-08-09,14.44,14.63,14.29,14.405,4796.0
2023-08-10,14.515,14.73,14.49,14.57,15101.0
2023-08-11,14.17,14.245,14.045,14.1,43887.0
2023-08-14,13.915,14.14,13.895,14.01,22192.0
2023-08-15,13.915,14.01,13.755,13.81,42591.0
2023-08-16,13.65,13.725,13.565,13.66,23750.0
2023-08-17,13.865,14.065,13.735,13.735,87693.0
2023-08-18,13.47,13.575,13.34,13.425,25973.0
2023-08-21,13.305,13.425,13.295,13.39,12626.0
2023-08-22,13.39,13.445,13.33,13.37,8293.0
2023-08-23,13.415,13.68,13.415,13.48,10019.0
2023-08-24,13.66,13.715,13.545,13.64,21586.0
2023-08-25,13.67,13.67,13.51,13.625,5724.0
2023-08-28,13.94,13.95,13.785,13.935,7847.0
2023-08-29,14.055,14.195,14.055,14.13,9589.0
2023-08-30,14.025,14.075,13.97,14.055,20590.0
2023-08-31,14.055,14.055,13.865,13.865,42269.0
2023-09-01,14.065,14.41,14.065,14.33,26498.0
2023-09-05,14.14,14.27,14.095,14.27,4821.0
2023-09-06,14.12,14.27,14.12,14.15,2088.0
2023-09-07,13.94,13.95,13.69,13.755,17422.0
2023-09-08,13.69,13.82,13.625,13.65,20005.0
2023-09-11,13.875,14.02,13.745,13.775,24301.0
2023-09-12,13.85,13.85,13.775,13.81,3215.0
2023-09-13,13.65,13.79,13.65,13.69,24523.0
2023-09-14,13.735,13.745,13.69,13.705,17197.0
2023-09-15,13.81,13.81,13.575,13.595,11229.0
2023-09-18,13.615,13.615,13.49,13.565,9324.0
2023-09-19,13.395,13.455,13.37,13.395,29089.0
2023-09-20,13.38,13.445,13.295,13.33,39498.0
2023-09-21,13.16,13.17,13.05,13.085,19675.0
2023-09-22,13.445,13.53,13.39,13.49,15308.0
2023-09-25,13.265,13.31,13.18,13.245,7448.0
2023-09-26,13.135,13.285,13.125,13.16,6781.0
2023-09-27,13.155,13.23,13.135,13.21,1642.0
2023-09-28,13.07,13.155,13.07,13.13,11185.0
2023-09-29,13.31,13.445,13.275,13.34,12904.0
2023-10-02,13.34,13.48,13.295,13.33,7789.0
2023-10-03,13.16,13.265,13.145,13.145,2259.0
2023-10-04,13.16,13.17,13.07,13.075,11860.0
2023-10-05,13.255,13.255,13.115,13.17,6353.0
2023-10-06,13.305,13.465,13.285,13.35,24151.0
2023-10-10,13.37,13.585,13.36,13.565,10885.0
2023-10-11,13.575,13.735,13.575,13.69,12251.0
2023-10-12,13.615,13.615,13.48,13.5,3813.0
2023-10-13,13.52,13.53,13.275,13.32,302543.0
2023-10-16,13.32,13.405,13.285,13.295,13557.0
2023-10-17,13.32,13.34,13.275,13.285,12140.0
2023-10-18,13.235,13.245,13.04,13.075,16755.0
2023-10-19,13.095,13.095,12.84,12.84,12766.0
2023-10-20,12.765,12.805,12.645,12.665,9290.0
2023-10-23,12.69,12.74,12.59,12.73,42700.0
2023-10-24,12.825,13.095,12.815,13.075,10708.0
2023-10-25,13.02,13.02,12.835,12.89,4873.0
2023-10-26,12.835,13.0,12.835,12.965,3051.0
2023-10-27,13.105,13.16,13.04,13.04,11683.0
2023-10-30,13.39,13.39,13.16,13.21,3271.0
2023-10-31,13.04,13.05,12.955,13.03,2757.0
2023-11-01,13.085,13.095,12.945,12.965,4204.0
2023-11-02,13.18,13.18,13.04,13.04,7200.0
2023-11-03,13.305,13.435,13.285,13.35,10707.0
2023-11-06,13.445,13.545,13.425,13.425,8764.0
2023-11-07,13.49,13.565,13.395,13.48,3952.0
2023-11-08,13.54,13.54,13.445,13.445,2347.0
2023-11-09,13.425,13.425,13.265,13.285,10231.0
2023-11-10,13.295,13.295,13.18,13.21,19101.0
2023-11-13,13.455,13.465,13.305,13.39,3644.0
2023-11-14,13.395,13.585,13.39,13.555,6935.0
2023-11-15,13.69,13.98,13.64,13.935,39057.0
2023-11-16,13.52,13.64,13.305,13.47,48197.0
2023-11-17,13.49,13.49,13.37,13.405,1349.0
2023-11-20,13.63,13.745,13.63,13.735,19311.0
2023-11-21,13.585,13.585,13.48,13.52,9060.0
2023-11-22,13.52,13.545,13.455,13.465,12716.0
2023-11-23,13.555,13.775,13.555,13.585,1617.0
2023-11-24,13.395,13.5,13.395,13.435,18958.0
2023-11-27,13.36,13.445,13.31,13.32,2950.0
2023-11-28,13.31,13.31,13.17,13.235,20859.0
2023-11-29,13.115,13.16,13.0,13.0,9769.0
2023-11-30,13.03,13.05,12.955,13.03,7480.0
2023-12-01,12.935,12.935,12.7,12.9,44931.0
2023-12-04,12.7,12.72,12.56,12.58,20088.0
2023-12-05,12.4,12.53,12.38,12.505,6278.0
2023-12-06,12.475,12.55,12.44,12.44,15246.0
2023-12-07,12.44,12.495,12.42,12.465,5572.0
2023-12-08,12.4,12.43,12.295,12.315,15798.0
2023-12-11,12.305,12.365,12.28,12.355,20382.0
2023-12-12,12.485,12.485,12.345,12.42,14517.0
2023-12-13,12.305,12.39,12.165,12.29,31204.0
2023-12-14,12.23,12.41,12.22,12.355,23045.0
2023-12-15,12.365,12.495,12.325,12.365,212760.0
2023-12-18,12.315,12.325,12.22,12.26,12953.0
2023-12-19,12.365,12.495,12.24,12.38,7980.0
2023-12-20,12.345,12.345,12.1,12.1,23408.0
2023-12-21,12.25,12.43,12.24,12.4,41301.0
2023-12-22,11.94,11.99,11.8,11.97,74010.0
2023-12-27,11.98,12.065,11.89,11.97,63213.0
2023-12-28,12.115,12.33,12.115,12.28,16359.0
2023-12-29,12.36,12.43,12.31,12.36,22447.0
2024-01-02,12.135,12.26,12.125,12.145,18658.0
2024-01-03,12.095,12.38,12.095,12.375,19541.0
2024-01-04,12.24,12.32,12.215,12.22,14657.0
2024-01-05,12.23,12.23,12.065,12.155,39344.0
2024-01-08,11.995,12.035,11.89,12.015,35855.0
2024-01-09,11.9,11.91,11.78,11.82,21489.0
2024-01-10,11.87,11.87,11.745,11.77,15918.0
2024-01-11,11.89,11.96,11.86,11.95,21473.0
2024-01-12,11.9,11.98,11.88,11.89,10666.0
2024-01-15,11.85,11.92,11.8,11.87,5253.0
2024-01-16,11.745,11.745,11.595,11.605,41058.0
2024-01-17,11.36,11.39,11.295,11.36,35574.0
2024-01-18,11.43,11.44,11.36,11.39,15161.0
2024-01-19,11.295,11.44,11.155,11.43,30101.0
2024-01-22,11.115,11.185,11.01,11.185,26356.0
2024-01-23,11.46,11.735,11.45,11.715,89702.0
2024-01-24,11.995,12.035,11.77,11.91,126767.0
2024-01-25,12.025,12.035,11.86,11.92,58662.0
2024-01-26,11.8,11.89,11.755,11.82,24559.0
2024-01-29,11.745,11.755,11.47,11.585,47060.0
2024-01-30,11.49,11.49,11.31,11.33,115697.0
2024-01-31,11.255,11.36,11.235,11.325,52148.0
2024-02-01,11.4,11.42,11.295,11.31,20658.0
2024-02-02,11.225,11.265,11.155,11.235,39281.0
2024-02-05,11.33,11.53,11.31,11.52,45587.0
2024-02-06,11.97,12.095,11.87,12.095,283874.0
2024-02-07,12.035,12.035,11.79,11.92,360269.0
2024-02-08,11.745,11.81,11.645,11.655,50386.0
2024-02-09,11.555,11.655,11.53,11.645,82272.0
2024-02-12,11.755,11.9,11.53,11.87,67228.0
2024-02-13,11.675,11.84,11.665,11.725,10430.0
2024-02-14,11.81,11.85,11.765,11.85,38925.0
2024-02-15,11.89,11.89,11.725,11.79,24215.0
2024-02-16,11.92,12.085,11.92,11.96,8996.0
2024-02-20,12.015,12.025,11.83,11.87,27267.0
2024-02-21,12.175,12.185,12.075,12.115,40041.0
2024-02-22,12.195,12.25,12.145,12.25,29218.0
2024-02-23,12.25,12.3,12.185,12.25,28893.0
2024-02-26,12.22,12.23,12.145,12.155,35397.0
2024-02-27,12.38,12.39,12.28,12.38,10475.0
2024-02-28,12.075,12.105,11.95,11.95,26483.0
2024-02-29,12.145,12.155,11.98,12.005,35838.0
2024-03-01,12.215,12.215,12.135,12.165,24538.0
2024-03-04,12.135,12.135,11.87,11.9,28918.0
2024-03-05,11.9,11.9,11.735,11.735,27910.0
2024-03-06,12.045,12.055,11.9,11.92,4733.0
2024-03-07,11.82,11.82,11.715,11.755,19836.0
2024-03-08,11.82,11.85,11.735,11.8,17664.0
2024-03-11,12.065,12.125,11.94,12.095,11404.0
2024-03-12,12.205,12.38,12.205,12.34,31733.0
2024-03-13,12.39,12.495,12.39,12.4,48833.0
2024-03-14,12.36,12.37,12.185,12.22,30710.0
2024-03-15,12.27,12.28,12.145,12.145,15862.0
2024-03-18,12.195,12.39,12.165,12.165,36161.0
2024-03-19,12.175,12.175,12.085,12.175,13236.0
2024-03-20,12.24,12.29,12.175,12.25,33348.0
2024-03-21,12.3,12.31,12.145,12.165,16837.0
2024-03-22,12.105,12.105,11.99,12.075,21753.0
2024-03-25,12.085,12.085,11.97,12.055,11743.0
2024-03-26,12.145,12.165,12.045,12.105,10639.0
2024-03-27,12.095,12.135,11.995,12.115,28435.0
2024-03-28,12.175,12.215,12.015,12.055,27406.0
2024-04-01,12.33,12.38,12.25,12.3,24936.0
2024-04-02,12.25,12.38,12.23,12.29,16219.0
2024-04-03,12.24,12.24,12.135,12.205,13674.0
2024-04-04,12.33,12.33,12.085,12.085,10295.0
2024-04-05,12.23,12.23,12.055,12.055,12393.0
2024-04-08,12.205,12.23,12.115,12.115,5958.0
2024-04-09,12.145,12.25,12.145,12.175,9600.0
2024-04-10,12.23,12.38,12.23,12.38,28943.0
2024-04-11,12.41,12.43,12.34,12.34,20867.0
2024-04-12,12.29,12.38,12.055,12.055,23442.0
2024-04-15,12.145,12.24,12.065,12.095,26618.0
2024-04-16,12.145,12.175,11.97,11.97,14985.0
2024-04-17,12.035,12.065,11.95,11.95,14711.0
2024-04-18,12.175,12.175,12.055,12.095,12913.0
2024-04-19,12.095,12.095,11.99,12.035,7584.0
2024-04-22,12.055,12.3,12.045,12.165,13780.0
2024-04-23,12.37,12.43,12.33,12.34,22211.0
2024-04-24,12.455,12.69,12.43,12.655,58647.0
2024-04-25,12.585,12.675,12.585,12.665,8399.0
2024-04-26,12.87,13.035,12.87,12.985,27509.0
2024-04-29,13.095,13.105,12.975,13.105,13994.0
2024-04-30,13.065,13.105,12.965,12.965,9725.0
2024-05-01,12.965,13.15,12.965,12.975,4230.0
2024-05-02,13.3,13.8,13.3,13.74,49979.0
2024-05-03,13.75,13.79,13.64,13.76,16483.0
2024-05-06,13.82,13.905,13.72,13.8,17183.0
2024-05-07,13.75,13.75,13.61,13.69,15514.0
2024-05-08,13.415,13.575,13.405,13.555,21184.0
2024-05-09,13.7,13.81,13.69,13.77,20244.0
2024-05-10,13.82,13.955,13.8,13.825,14546.0
2024-05-13,13.995,14.21,13.995,14.11,29832.0
2024-05-14,14.1,14.16,14.045,14.15,31380.0
2024-05-15,14.27,14.275,14.12,14.23,14376.0
2024-05-16,14.285,14.54,14.275,14.51,23567.0
2024-05-17,14.455,14.67,14.445,14.59,56906.0
2024-05-21,14.395,14.395,14.18,14.22,49318.0
2024-05-22,14.22,14.27,14.08,14.08,23759.0
2024-05-23,13.995,14.015,13.825,13.835,24034.0
2024-05-24,13.835,13.855,13.65,13.73,28530.0
2024-05-27,13.62,14.11,13.61,14.11,25547.0
2024-05-28,13.945,13.945,13.69,13.73,17066.0
2024-05-29,13.485,13.6,13.465,13.555,29052.0
2024-05-30,13.415,13.66,13.405,13.61,6098.0
2024-05-31,13.405,13.405,13.23,13.29,30783.0
2024-06-03,13.485,13.505,13.36,13.365,13416.0
2024-06-04,13.515,13.64,13.495,13.575,14251.0
2024-06-05,13.64,13.73,13.565,13.72,22329.0
2024-06-06,13.75,13.76,13.6,13.6,34129.0
2024-06-07,13.555,13.585,13.455,13.565,11067.0
2024-06-10,13.62,13.62,13.565,13.585,10456.0
2024-06-11,13.555,13.555,13.365,13.375,4802.0
2024-06-12,13.495,13.495,13.34,13.36,3011.0
2024-06-13,13.385,13.425,13.375,13.395,2232.0
2024-06-14,13.395,13.395,13.27,13.31,18200.0
2024-06-17,13.32,13.485,13.31,13.445,4646.0
2024-06-18,13.31,13.445,13.31,13.425,35471.0
2024-06-19,13.405,13.82,13.405,13.81,16263.0
2024-06-20,13.365,13.485,13.365,13.415,17851.0
2024-06-21,13.31,13.365,13.28,13.31,6432.0
2024-06-24,13.29,13.455,13.29,13.35,21356.0
2024-06-25,13.375,13.385,13.18,13.35,11391.0
2024-06-26,13.395,13.395,13.28,13.33,2494.0
2024-06-27,13.21,13.22,12.945,13.025,28079.0
2024-06-28,13.035,13.085,12.995,13.045,8110.0
2024-07-02,13.115,13.14,13.065,13.135,20045.0
2024-07-03,13.24,13.475,13.135,13.475,50646.0
2024-07-04,13.385,13.475,13.29,13.33,7216.0
2024-07-05,13.25,13.25,13.035,13.19,19421.0
2024-07-08,13.125,13.125,13.005,13.025,4027.0
2024-07-09,12.995,13.24,12.985,13.22,6949.0
2024-07-10,13.125,13.25,13.125,13.2,9054.0
2024-07-11,13.3,13.535,13.3,13.525,10337.0
2024-07-12,13.65,13.8,13.65,13.65,22580.0
2024-07-15,13.63,13.63,13.405,13.445,11599.0
2024-07-16,13.29,13.405,13.29,13.395,17198.0
2024-07-17,13.415,13.415,13.21,13.21,9290.0
2024-07-18,13.26,13.28,13.115,13.115,15592.0
2024-07-19,13.125,13.135,13.065,13.075,13025.0
2024-07-22,13.26,13.415,13.26,13.415,6072.0
2024-07-23,13.24,13.24,13.075,13.135,16490.0
2024-07-24,13.135,13.14,12.975,12.975,16175.0
2024-07-25,13.005,13.005,12.915,12.925,17100.0
2024-07-26,12.915,13.025,12.89,13.025,19019.0
2024-07-29,13.015,13.055,12.9,12.925,6771.0
2024-07-30,13.015,13.045,12.89,13.045,3960.0
2024-07-31,13.085,13.25,13.075,13.085,6702.0
2024-08-01,13.15,13.16,12.985,13.015,14825.0
2024-08-02,12.975,12.985,12.85,12.915,10317.0
2024-08-06,12.81,12.83,12.72,12.79,3762.0
2024-08-07,12.915,12.955,12.75,12.78,4777.0
2024-08-08,12.9,13.135,12.88,13.125,4594.0
2024-08-09,13.125,13.125,12.935,13.075,11200.0
2024-08-12,13.065,13.31,13.065,13.26,4460.0
2024-08-13,13.365,13.375,13.25,13.28,3437.0
2024-08-14,13.26,13.26,12.915,13.075,17944.0
2024-08-15,13.2,13.24,13.14,13.16,11881.0
2024-08-16,13.31,13.365,13.17,13.24,14380.0
2024-08-19,13.31,13.465,13.31,13.455,6876.0
2024-08-20,13.365,13.375,13.095,13.095,7245.0
2024-08-21,13.21,13.22,13.14,13.18,5044.0
2024-08-22,13.26,13.26,13.075,13.105,3678.0
2024-08-23,13.135,13.23,13.105,13.18,1288.0
2024-08-26,13.035,13.085,12.965,13.085,44361.0
2024-08-27,13.065,13.17,13.015,13.015,13107.0
2024-08-28,13.005,13.025,12.82,12.86,11749.0
2024-08-29,12.9,12.975,12.89,12.89,2046.0
2024-08-30,13.075,13.125,13.005,13.045,7614.0
2024-09-03,12.925,13.025,12.925,13.015,8063.0
2024-09-04,12.995,13.075,12.915,12.925,4176.0
2024-09-05,12.955,12.965,12.85,12.85,10412.0
2024-09-06,12.925,12.925,12.79,12.79,3619.0
2024-09-09,12.74,12.83,12.71,12.81,10530.0
2024-09-10,12.76,12.81,12.72,12.8,2410.0
2024-09-11,12.82,12.995,12.82,12.995,2301.0
2024-09-12,13.015,13.015,12.88,12.935,4660.0
2024-09-13,12.925,12.975,12.85,12.89,21800.0
2024-09-16,12.955,13.015,12.905,12.905,20794.0
2024-09-17,13.005,13.18,13.005,13.18,14512.0
2024-09-18,13.105,13.12,13.055,13.075,5174.0
2024-09-19,13.36,13.505,13.35,13.485,7038.0
2024-09-20,13.505,13.545,13.455,13.505,2200.0
2024-09-23,13.565,13.65,13.565,13.61,7435.0
2024-09-24,14.24,14.67,14.19,14.67,49761.0
2024-09-25,14.395,14.475,14.345,14.375,42365.0
2024-09-26,15.215,15.655,15.17,15.645,145606.0
2024-09-27,15.655,16.03,15.655,15.94,155221.0
2024-09-30,16.325,16.45,15.805,16.02,184002.0
2024-10-01,15.95,16.43,15.835,16.43,97564.0
2024-10-02,17.155,18.065,17.055,18.055,161421.0
2024-10-03,17.45,17.89,17.035,17.165,274702.0
2024-10-04,17.8,17.91,17.31,17.42,149082.0
2024-10-07,17.83,18.19,17.515,18.025,150181.0
2024-10-08,16.45,16.655,16.09,16.41,328875.0
2024-10-09,15.715,16.255,15.675,16.145,121891.0
2024-10-10,16.37,16.4,16.05,16.215,52738.0
2024-10-11,16.06,16.43,15.9,16.35,50508.0
2024-10-15,15.745,15.755,15.235,15.345,102027.0
2024-10-16,15.385,15.64,15.385,15.51,68096.0
2024-10-17,15.365,15.375,15.04,15.235,70385.0
2024-10-18,15.9,15.9,15.755,15.765,44729.0
2024-10-21,15.725,15.755,15.52,15.54,51080.0
2024-10-22,15.745,15.845,15.64,15.755,31308.0
2024-10-23,15.805,15.865,15.6,15.64,26022.0
2024-10-24,15.61,15.62,15.415,15.55,7833.0
2024-10-25,15.645,15.815,15.63,15.685,11023.0
2024-10-28,15.835,15.95,15.735,15.89,21798.0
2024-10-29,15.99,16.04,15.755,15.755,22046.0
2024-10-30,15.5,15.62,15.45,15.57,12314.0
2024-10-31,15.5,15.5,15.275,15.47,20345.0
2024-11-01,15.725,15.725,15.55,15.6,6186.0
2024-11-04,15.58,15.785,15.56,15.765,25740.0
2024-11-05,16.03,16.04,15.845,15.93,39755.0
2024-11-06,15.415,15.705,15.405,15.59,47896.0
2024-11-07,16.04,16.305,16.04,16.195,58097.0
2024-11-08,15.645,15.655,15.365,15.5,61570.0
2024-11-11,15.48,15.61,15.375,15.385,41587.0
2024-11-12,15.11,15.17,14.895,14.905,123723.0
2024-11-13,15.1,15.1,14.875,15.05,32132.0
2024-11-14,14.875,15.05,14.865,14.955,30921.0
2024-11-15,15.12,15.12,14.945,15.01,28335.0
2024-11-18,15.04,15.205,15.04,15.17,31769.0
2024-11-19,15.09,15.09,14.955,14.96,35567.0
2024-11-20,15.13,15.13,14.99,15.07,28642.0
2024-11-21,15.02,15.03,14.885,15.03,20446.0
2024-11-22,14.815,14.825,14.56,14.65,38977.0
2024-11-25,14.65,14.7,14.53,14.62,39676.0
2024-11-26,14.67,14.745,14.59,14.61,20019.0
2024-11-27,15.06,15.06,14.875,14.905,24980.0
2024-11-28,15.05,15.05,14.745,14.775,5146.0
2024-11-29,14.875,14.97,14.795,14.885,17458.0
2024-12-02,15.1,15.1,14.945,15.02,9577.0
2024-12-03,15.14,15.15,15.05,15.09,7850.0
2024-12-04,15.06,15.06,14.885,14.885,20796.0
2024-12-05,14.875,15.08,14.875,15.0,9471.0
2024-12-06,15.17,15.385,15.16,15.205,26227.0
2024-12-09,16.135,16.585,16.0,16.39,66304.0
2024-12-10,15.745,15.91,15.63,15.705,35546.0
2024-12-11,15.62,15.645,15.42,15.645,26111.0
2024-12-12,15.5,15.645,15.5,15.645,23246.0
2024-12-13,15.47,15.655,15.42,15.48,22381.0
2024-12-16,15.325,15.415,15.275,15.275,24433.0
2024-12-17,15.42,15.58,15.315,15.415,16782.0
2024-12-18,15.54,15.54,15.395,15.415,27950.0
2024-12-19,15.47,15.57,15.47,15.55,12172.0
2024-12-20,15.64,15.675,15.56,15.645,18446.0
2024-12-23,15.755,15.755,15.63,15.63,32198.0
2024-12-24,15.745,15.89,15.745,15.875,10870.0
2024-12-27,15.765,15.865,15.695,15.715,22729.0
2024-12-30,15.8,15.8,15.51,15.51,29887.0
2024-12-31,15.54,15.58,15.49,15.49,8304.0
2025-01-02,15.5,15.55,15.31,15.32,19180.0
2025-01-03,15.33,15.49,15.32,15.43,10329.0
2025-01-06,15.53,15.58,14.93,14.99,103361.0
2025-01-07,14.9,15.0,14.84,14.88,34974.0
2025-01-08,14.75,14.82,14.67,14.82,17778.0
2025-01-09,14.75,14.99,14.75,14.77,19635.0
2025-01-10,14.59,14.71,14.51,14.61,18912.0
2025-01-13,14.5,14.58,14.5,14.53,7406.0
2025-01-14,14.73,14.9,14.68,14.68,11000.0
2025-01-15,14.99,15.0,14.83,14.84,46326.0
2025-01-16,14.9,14.98,14.87,14.98,9075.0
2025-01-17,15.0,15.38,15.0,15.37,27564.0
2025-01-20,15.38,15.75,15.2,15.75,35428.0
2025-01-21,15.61,15.61,15.3,15.32,22490.0
2025-01-22,15.44,15.46,15.22,15.31,12400.0
2025-01-23,15.34,15.4,15.14,15.4,29869.0
2025-01-24,15.34,15.64,15.34,15.62,30537.0
2025-01-27,15.82,15.9,15.71,15.82,66776.0
2025-01-28,15.82,16.1,15.69,16.06,67282.0
2025-01-29,16.2,16.36,16.06,16.1,25587.0
2025-01-30,16.12,16.73,16.12,16.7,86808.0
2025-01-31,16.69,16.69,16.26,16.26,56038.0
2025-02-03,15.84,16.49,15.81,16.36,53908.0
2025-02-04,16.5,16.57,16.35,16.48,36546.0
2025-02-05,16.11,16.25,16.11,16.21,17888.0
2025-02-06,16.51,16.56,16.37,16.41,21333.0
2025-02-07,16.64,16.89,16.59,16.67,36632.0
2025-02-10,16.95,17.12,16.88,17.09,77222.0
2025-02-11,16.92,17.06,16.88,16.9,25783.0
2025-02-12,17.24,17.55,17.19,17.49,47318.0
2025-02-13,17.36,17.51,17.2,17.5,45909.0
2025-02-14,17.81,18.0,17.8,18.0,87850.0
2025-02-18,18.31,18.34,18.18,18.32,87015.0
2025-02-19,18.35,18.38,18.2,18.22,74344.0
2025-02-20,18.5,18.95,18.4,18.62,373476.0
2025-02-21,19.11,19.3,19.0,19.18,136573.0
2025-02-24,19.06,19.06,18.11,18.17,184934.0
2025-02-25,18.42,18.6,18.41,18.51,81187.0
2025-02-26,19.06,19.24,19.0,19.08,45632.0
2025-02-27,19.02,19.25,18.92,19.0,39389.0
2025-02-28,18.55,18.67,18.42,18.57,75571.0
2025-03-03,18.71,18.81,18.36,18.37,72042.0
2025-03-04,18.34,18.8,18.3,18.7,37079.0
2025-03-05,19.02,19.56,18.98,19.54,121025.0
2025-03-06,19.85,19.98,19.51,19.65,109934.0
2025-03-07,19.77,19.84,19.54,19.65,36189.0
2025-03-10,19.49,19.49,18.94,18.94,110550.0
2025-03-11,19.56,19.69,19.39,19.46,33372.0
2025-03-12,19.53,19.54,19.19,19.37,25968.0
2025-03-13,19.06,19.56,19.04,19.54,58717.0
2025-03-14,19.89,19.97,19.8,19.94,57618.0
2025-03-17,19.99,20.37,19.87,20.34,123954.0
2025-03-18,20.41,20.5,20.09,20.2,74221.0
2025-03-19,20.38,20.4,20.12,20.4,117585.0
2025-03-20,19.89,19.9,19.52,19.65,144355.0
2025-03-21,19.46,19.47,19.12,19.36,59820.0
2025-03-24,19.51,19.52,19.21,19.46,75101.0
2025-03-25,19.24,19.35,19.03,19.05,59657.0
2025-03-26,19.05,19.1,18.9,19.09,44493.0
2025-03-27,19.11,19.54,19.1,19.42,74872.0
2025-03-28,19.25,19.25,18.9,18.98,46518.0
2025-03-31,18.86,19.1,18.82,19.1,41448.0
2025-04-01,19.09,19.13,18.97,19.01,15981.0
2025-04-02,19.05,19.05,18.88,18.94,10598.0
2025-04-03,18.32,18.45,18.15,18.33,65825.0
2025-04-04,17.56,17.65,16.9,17.32,166143.0
2025-04-07,16.0,16.8,15.7,16.21,228117.0
2025-04-08,16.41,16.56,15.38,15.5,133604.0
2025-04-09,15.87,16.39,15.64,16.12,244240.0
2025-04-10,16.18,16.45,15.76,16.2,129448.0
2025-04-11,16.43,16.67,16.2,16.65,57350.0
2025-04-14,16.99,17.12,16.75,17.1,50225.0
2025-04-15,17.04,17.07,16.8,17.06,25822.0
2025-04-16,16.81,16.83,16.4,16.46,31041.0
2025-04-17,16.69,16.8,16.5,16.52,26348.0
2025-04-21,16.67,16.67,16.29,16.44,34694.0
2025-04-22,16.83,17.12,16.82,17.12,16127.0
2025-04-23,17.42,17.61,17.26,17.48,50651.0
2025-04-24,17.45,17.58,17.35,17.46,13431.0
2025-04-25,17.52,17.56,17.44,17.52,17485.0
2025-04-28,17.54,17.55,17.41,17.45,12010.0
2025-04-29,17.45,17.46,17.36,17.42,7835.0
2025-04-30,17.39,17.41,17.2,17.24,31884.0
2025-05-01,17.4,17.47,17.26,17.47,19105.0
2025-05-02,17.78,17.99,17.74,17.97,38589.0
2025-05-05,17.82,17.95,17.7,17.89,21241.0
2025-05-06,18.03,18.15,17.9,18.15,15815.0
2025-05-07,17.79,17.8,17.55,17.7,31224.0
2025-05-08,18.0,18.08,17.74,18.05,8556.0
2025-05-09,18.17,18.17,17.88,18.04,19554.0
2025-05-12,18.65,18.8,18.54,18.78,65342.0
2025-05-13,18.6,18.68,18.33,18.56,31094.0
2025-05-14,18.66,18.98,18.6,18.98,23596.0
2025-05-15,18.72,18.73,18.41,18.45,25157.0
2025-05-16,18.52,18.59,18.42,18.44,37806.0
2025-05-20,18.55,18.68,18.54,18.56,34176.0
2025-05-21,18.7,18.7,18.38,18.53,7509.0
2025-05-22,18.42,18.47,18.27,18.37,14032.0
2025-05-23,18.18,18.23,18.12,18.14,18455.0
2025-05-26,18.03,18.08,17.76,17.87,17713.0
2025-05-27,17.9,18.05,17.89,18.01,21344.0
2025-05-28,18.07,18.07,17.8,17.82,19811.0
2025-05-29,18.08,18.09,17.93,17.96,16909.0
2025-05-30,17.86,17.86,17.53,17.58,36731.0
2025-06-02,17.58,17.66,17.56,17.62,21289.0
2025-06-03,17.74,17.99,17.74,17.83,12204.0
2025-06-04,17.92,18.2,17.92,18.19,15686.0
2025-06-05,18.26,18.3,18.1,18.3,21624.0
2025-06-06,18.18,18.34,18.08,18.34,14815.0
2025-06-09,18.4,18.45,18.34,18.4,15478.0
2025-06-10,18.5,18.55,18.4,18.55,9590.0
2025-06-11,18.62,18.64,18.48,18.52,18918.0
2025-06-12,18.42,18.51,18.33,18.41,6589.0
2025-06-13,18.15,18.24,18.02,18.03,14015.0
2025-06-16,18.15,18.34,18.14,18.28,4720.0
2025-06-17,18.15,18.27,18.14,18.18,6689.0
2025-06-18,18.09,18.1,18.0,18.03,7245.0
2025-06-19,17.92,17.95,17.76,17.8,13417.0
2025-06-20,18.02,18.03,17.91,17.91,13743.0
2025-06-23,18.1,18.18,17.98,18.18,7169.0
2025-06-24,18.42,18.6,18.31,18.6,35395.0
2025-06-25,18.7,18.73,18.49,18.55,18313.0
2025-06-26,18.51,18.53,18.3,18.44,45143.0
2025-06-27,18.4,18.42,18.28,18.35,8055.0
2025-06-30,18.15,18.24,18.08,18.13,17757.0
2025-07-02,18.11,18.19,18.02,18.1,14161.0
2025-07-03,18.03,18.12,17.9,18.1,37960.0
2025-07-04,17.82,17.95,17.8,17.85,17227.0
2025-07-07,18.05,18.1,18.04,18.1,19317.0
2025-07-08,18.22,18.28,18.1,18.24,15424.0
2025-07-09,18.18,18.18,18.0,18.05,5573.0
2025-07-10,18.06,18.22,18.06,18.11,18569.0
2025-07-11,18.2,18.29,18.06,18.06,25963.0
2025-07-14,18.22,18.32,18.22,18.3,13652.0
2025-07-15,18.49,18.85,18.49,18.85,30531.0
2025-07-16,18.78,18.78,18.62,18.72,22959.0
2025-07-17,18.84,19.0,18.71,18.96,12501.0
2025-07-18,19.03,19.2,19.01,19.07,24054.0
2025-07-21,19.26,19.26,19.09,19.14,28509.0
2025-07-22,19.28,19.35,19.17,19.35,23941.0
2025-07-23,19.49,19.55,19.39,19.55,20358.0
2025-07-24,19.69,19.71,19.47,19.5,12178.0
2025-07-25,19.55,19.55,19.46,19.51,13905.0
2025-07-28,19.51,19.64,19.5,19.58,16063.0
2025-07-29,19.58,19.75,19.53,19.6,8956.0
2025-07-30,19.59,19.61,19.33,19.47,23195.0
2025-07-31,19.23,19.45,19.22,19.4,19679.0
2025-08-01,19.16,19.16,18.82,18.88,103686.0
2025-08-05,19.34,19.5,19.34,19.35,27219.0
2025-08-06,19.47,19.6,19.44,19.57,15636.0
2025-08-07,19.61,19.63,19.44,19.51,14532.0
2025-08-08,19.52,19.54,19.39,19.46,31001.0
2025-08-11,19.41,19.46,19.31,19.39,24792.0
2025-08-12,19.49,19.6,19.43,19.58,16513.0
2025-08-13,19.9,20.3,19.9,20.22,79087.0
2025-08-14,19.83,19.96,19.77,19.81,40048.0
2025-08-15,19.95,20.04,19.93,19.94,12952.0
2025-08-18,20.12,20.12,20.0,20.04,32959.0
2025-08-19,20.15,20.16,19.98,19.99,32245.0
2025-08-20,19.96,20.17,19.93,20.08,16914.0
2025-08-21,20.21,20.21,20.07,20.18,38077.0
2025-08-22,20.32,20.61,20.32,20.58,59965.0
2025-08-25,20.73,20.82,20.6,20.69,34720.0
2025-08-26,20.82,20.85,20.62,20.7,159193.0
2025-08-27,20.32,20.32,20.05,20.1,44910.0
2025-08-28,20.0,20.2,20.0,20.2,21898.0
2025-08-29,20.14,20.62,20.13,20.58,38254.0
2025-09-02,20.57,20.91,20.22,20.91,113742.0
2025-09-03,20.75,20.85,20.57,20.85,40843.0
2025-09-04,20.56,20.84,20.32,20.45,29565.0
2025-09-05,20.71,20.89,20.71,20.85,32275.0
2025-09-08,21.01,21.34,20.97,21.34,40791.0
2025-09-09,21.46,21.61,21.36,21.6,57148.0
2025-09-10,21.6,21.69,21.49,21.53,43473.0
2025-09-11,21.81,22.12,21.62,22.08,73413.0
2025-09-12,22.12,22.13,21.92,22.02,33203.0
2025-09-15,22.3,22.3,22.08,22.15,56055.0
2025-09-16,22.12,22.37,21.9,22.37,67280.0
2025-09-17,22.6,22.71,22.4,22.7,62665.0
2025-09-18,22.45,22.55,22.24,22.36,53432.0
2025-09-19,22.45,22.49,22.24,22.25,29878.0
2025-09-22,22.12,22.34,22.1,22.26,61602.0
2025-09-23,22.22,22.22,21.98,22.04,41777.0
2025-09-24,22.37,22.65,22.36,22.57,80756.0
2025-09-25,22.5,22.7,22.5,22.66,47984.0
2025-09-26,22.61,22.63,22.42,22.63,75558.0
2025-09-29,22.86,23.05,22.85,23.04,55951.0
2025-09-30,23.28,23.29,23.09,23.16,57046.0
2025-10-01,23.26,23.37,23.2,23.36,38904.0
2025-10-02,23.51,23.81,23.48,23.71,90267.0
2025-10-03,23.68,23.68,23.5,23.55,66196.0
2025-10-06,23.54,23.63,23.44,23.58,43046.0
2025-10-07,23.65,23.67,23.15,23.3,58246.0
2025-10-08,23.3,23.4,23.17,23.4,21397.0
2025-10-09,23.36,23.37,22.9,23.1,49845.0
2025-10-10,22.88,22.89,21.35,21.6,235757.0
2025-10-14,21.79,22.23,21.79,22.03,125373.0
2025-10-15,22.26,22.41,22.1,22.3,40434.0
2025-10-16,22.42,22.43,22.2,22.24,45357.0
2025-10-17,21.89,22.27,21.88,22.25,63403.0
2025-10-20,22.3,22.69,22.15,22.69,84048.0
2025-10-21,22.55,22.55,22.22,22.3,30877.0
2025-10-22,22.24,22.36,21.94,22.12,16996.0
2025-10-23,22.27,22.56,22.23,22.49,11325.0
2025-10-24,22.45,22.77,22.45,22.63,34084.0
2025-10-27,22.96,23.14,22.9,23.11,92300.0
2025-10-28,22.95,23.12,22.66,22.85,55638.0
2025-10-29,22.97,23.01,22.83,22.93,53178.0
2025-10-30,22.69,23.11,22.45,22.56,39810.0
2025-10-31,22.38,22.39,22.11,22.32,24085.0
2025-11-03,22.5,22.5,22.2,22.3,19751.0
2025-11-04,22.06,22.23,21.96,22.11,26830.0
2025-11-05,22.25,22.37,22.2,22.34,40203.0
2025-11-06,22.6,22.72,22.46,22.62,36667.0
2025-11-07,22.02,22.23,21.95,22.23,71438.0
2025-11-10,22.5,22.69,22.48,22.66,27666.0
2025-11-11,22.64,22.65,22.51,22.56,25666.0
2025-11-12,22.61,22.61,22.42,22.5,14658.0
2025-11-13,22.81,22.81,22.35,22.45,45104.0
2025-11-14,22.28,22.48,22.02,22.14,35455.0
2025-11-17,22.06,22.18,21.91,22.0,33013.0
2025-11-18,21.8,21.88,21.66,21.82,27155.0
2025-11-19,21.79,21.8,21.69,21.71,22154.0
2025-11-20,21.88,21.96,21.39,21.4,42932.0
2025-11-21,21.19,21.64,21.19,21.5,16107.0
2025-11-24,21.64,21.98,21.64,21.98,69423.0
2025-11-25,22.07,22.07,21.91,21.99,33559.0
2025-11-26,22.0,22.0,21.6,21.7,28475.0