Date,Open,High,Low,Close,Volume
2009-11-03,9.085,9.225,9.085,9.2,34540.0
2009-11-04,9.37,9.4,9.355,9.355,38281.0
2009-11-05,9.365,9.425,9.345,9.38,33300.0
2009-11-06,9.28,9.385,9.28,9.37,33900.0
2009-11-09,9.55,9.55,9.55,9.55,200.0
2009-11-12,9.435,9.435,9.39,9.39,800.0
2009-11-13,9.49,9.49,9.49,9.49,1500.0
2009-11-16,9.58,9.625,9.58,9.625,7000.0
2009-11-17,9.52,9.52,9.515,9.515,6000.0
2009-11-18,9.55,9.55,9.55,9.55,9400.0
2009-11-19,9.31,9.345,9.31,9.345,1900.0
2009-11-20,9.295,9.335,9.295,9.335,6860.0
2009-11-23,9.57,9.585,9.57,9.57,1240.0
2009-11-27,9.3,9.3,9.295,9.295,1031.0
2009-11-30,9.295,9.3,9.295,9.3,2000.0
2009-12-01,9.45,9.45,9.45,9.45,610.0
2009-12-02,9.525,9.535,9.525,9.535,1110.0
2009-12-03,9.625,9.625,9.625,9.625,200.0
2009-12-08,9.495,9.515,9.475,9.475,2480.0
2009-12-10,9.48,9.48,9.48,9.48,840.0
2009-12-14,9.545,9.56,9.545,9.56,635.0
2009-12-15,9.565,9.565,9.565,9.565,400.0
2009-12-16,9.65,9.655,9.64,9.64,3320.0
2009-12-17,9.56,9.56,9.56,9.56,70.0
2009-12-18,9.505,9.52,9.505,9.52,368.0
2009-12-21,9.63,9.63,9.615,9.615,1390.0
2009-12-22,9.615,9.615,9.615,9.615,485.0
2009-12-24,9.77,9.77,9.77,9.77,330.0
2009-12-29,9.81,9.85,9.805,9.81,2995.0
2009-12-30,9.77,9.775,9.765,9.775,8965.0
2009-12-31,9.77,9.77,9.765,9.765,885.0
2010-01-04,9.885,9.965,9.885,9.96,4525.0
2010-01-05,9.94,9.96,9.905,9.905,4280.0
2010-01-06,9.965,9.965,9.95,9.96,1925.0
2010-01-07,9.96,9.985,9.96,9.985,3443.0
2010-01-08,9.99,9.99,9.99,9.99,3250.0
2010-01-11,10.07,10.07,9.99,10.005,1950.0
2010-01-12,9.925,9.925,9.88,9.895,2591.0
2010-01-13,9.915,9.96,9.915,9.96,1640.0
2010-01-14,9.995,10.015,9.995,10.015,4225.0
2010-01-15,9.9,9.9,9.895,9.895,1635.0
2010-01-18,9.92,9.92,9.92,9.92,6140.0
2010-01-19,10.01,10.01,10.01,10.01,110.0
2010-01-21,9.655,9.68,9.655,9.675,7100.0
2010-01-22,9.62,9.62,9.455,9.455,4530.0
2010-01-25,9.555,9.595,9.535,9.595,5631.0
2010-01-26,9.52,9.585,9.52,9.57,3511.0
2010-01-27,9.44,9.535,9.435,9.535,5015.0
2010-01-28,9.49,9.49,9.35,9.38,5075.0
2010-01-29,9.4,9.41,9.325,9.325,3095.0
2010-02-01,9.44,9.46,9.44,9.46,3425.0
2010-02-02,9.55,9.615,9.55,9.615,6205.0
2010-02-03,9.59,9.59,9.535,9.565,3764.0
2010-02-04,9.4,9.4,9.235,9.245,18285.0
2010-02-05,9.085,9.125,9.02,9.125,10431.0
2010-02-08,9.155,9.195,9.07,9.07,8695.0
2010-02-09,9.24,9.315,9.24,9.315,15375.0
2010-02-10,9.265,9.265,9.265,9.265,2885.0
2010-02-11,9.335,9.345,9.335,9.345,1120.0
2010-02-12,9.24,9.285,9.24,9.285,950.0
2010-02-16,9.3,9.395,9.3,9.395,1230.0
2010-02-17,9.48,9.485,9.48,9.485,4543.0
2010-02-18,9.52,9.575,9.52,9.575,3145.0
2010-02-19,9.51,9.55,9.51,9.55,1785.0
2010-02-22,9.575,9.575,9.55,9.55,3400.0
2010-02-23,9.44,9.44,9.415,9.415,3320.0
2010-02-24,9.455,9.485,9.455,9.48,5960.0
2010-02-25,9.325,9.4,9.325,9.4,2990.0
2010-02-26,9.445,9.445,9.445,9.445,630.0
2010-03-01,9.555,9.57,9.55,9.57,2330.0
2010-03-02,9.61,9.63,9.61,9.63,984.0
2010-03-03,9.655,9.7,9.655,9.665,7725.0
2010-03-04,9.7,9.7,9.665,9.665,2530.0
2010-03-05,9.84,9.84,9.84,9.84,715.0
2010-03-08,9.885,9.885,9.885,9.885,435.0
2010-03-09,9.82,9.86,9.82,9.83,6115.0
2010-03-10,9.915,9.915,9.915,9.915,750.0
2010-03-11,9.86,9.86,9.855,9.855,1060.0
2010-03-12,9.915,9.92,9.915,9.92,920.0
2010-03-15,9.82,9.875,9.82,9.87,6940.0
2010-03-16,9.895,9.95,9.895,9.95,8105.0
2010-03-17,10.005,10.025,9.985,9.995,5510.0
2010-03-18,9.98,9.99,9.965,9.99,1562.0
2010-03-19,9.94,9.94,9.94,9.94,740.0
2010-03-22,9.94,9.95,9.94,9.95,3195.0
2010-03-23,9.96,10.045,9.96,10.035,4935.0
2010-03-24,9.97,9.995,9.97,9.99,3825.0
2010-03-25,10.08,10.09,10.08,10.09,6882.0
2010-03-26,10.09,10.09,10.055,10.06,3063.0
2010-03-29,10.12,10.12,10.115,10.115,2910.0
2010-03-30,10.125,10.125,10.125,10.125,835.0
2010-03-31,10.075,10.125,10.07,10.125,3069.0
2010-04-01,10.205,10.245,10.205,10.245,2805.0
2010-04-05,10.295,10.32,10.295,10.3,1953.0
2010-04-06,10.27,10.295,10.27,10.295,580.0
2010-04-07,10.23,10.245,10.23,10.245,885.0
2010-04-08,10.14,10.21,10.135,10.21,2466.0
2010-04-09,10.265,10.265,10.265,10.265,691.0
2010-04-12,10.295,10.3,10.295,10.3,1095.0
2010-04-13,10.285,10.285,10.285,10.285,250.0
2010-04-14,10.315,10.33,10.315,10.33,2995.0
2010-04-15,10.38,10.38,10.38,10.38,1940.0
2010-04-16,10.31,10.32,10.165,10.2,4557.0
2010-04-19,10.125,10.125,10.125,10.125,5.0
2010-04-20,10.245,10.245,10.245,10.245,20.0
2010-04-21,10.17,10.17,10.155,10.16,2130.0
2010-04-22,10.1,10.11,10.1,10.11,295.0
2010-04-23,10.155,10.17,10.155,10.17,2592.0
2010-04-26,10.225,10.23,10.225,10.23,8600.0
2010-04-27,10.115,10.115,9.935,9.94,2025.0
2010-04-28,9.965,10.42,9.895,9.905,3750.0
2010-04-29,9.995,10.025,9.995,10.025,2695.0
2010-04-30,9.92,9.92,9.9,9.92,620.0
2010-05-03,9.96,10.015,9.96,10.015,2760.0
2010-05-04,9.7,9.7,9.695,9.695,2850.0
2010-05-05,9.62,9.62,9.565,9.565,2690.0
2010-05-06,9.41,9.41,9.025,9.025,25130.0
2010-05-07,9.38,9.38,9.27,9.33,3424.0
2010-05-10,9.775,9.785,9.7,9.7,14477.0
2010-05-11,9.63,9.65,9.465,9.465,50240.0
2010-05-12,9.525,9.65,9.525,9.65,3210.0
2010-05-13,9.65,9.65,9.555,9.555,2045.0
2010-05-14,9.525,9.565,9.49,9.49,1715.0
2010-05-17,9.44,9.44,9.325,9.42,590.0
2010-05-18,9.455,9.485,9.28,9.28,7005.0
2010-05-19,9.455,9.455,9.395,9.425,2905.0
2010-05-20,9.135,9.135,8.93,8.95,13785.0
2010-05-21,9.22,9.25,9.09,9.19,4870.0
2010-05-25,8.965,8.98,8.965,8.98,1500.0
2010-05-26,8.885,8.885,8.885,8.885,2210.0
2010-05-27,9.245,9.435,9.2,9.335,11915.0
2010-05-28,9.17,9.17,9.115,9.115,2190.0
2010-05-31,9.175,9.27,9.175,9.26,2930.0
2010-06-01,9.305,9.305,9.25,9.25,2900.0
2010-06-02,9.355,9.355,9.33,9.335,3485.0
2010-06-03,9.3,9.3,9.17,9.205,9406.0
2010-06-04,9.2,9.25,9.025,9.03,3515.0
2010-06-07,9.075,9.105,9.02,9.02,5350.0
2010-06-08,9.07,9.07,9.015,9.04,6810.0
2010-06-09,9.17,9.17,9.07,9.07,5295.0
2010-06-10,9.245,9.26,9.24,9.26,2585.0
2010-06-11,9.135,9.315,9.135,9.315,8330.0
2010-06-14,9.4,9.415,9.33,9.355,7292.0
2010-06-15,9.475,9.59,9.465,9.59,2249.0
2010-06-16,9.46,9.57,9.435,9.57,2665.0
2010-06-17,9.475,9.5,9.475,9.5,1490.0
2010-06-18,9.535,9.535,9.505,9.52,4940.0
2010-06-21,9.59,9.61,9.59,9.61,810.0
2010-06-22,9.525,9.525,9.485,9.485,3240.0
2010-06-23,9.445,9.445,9.415,9.415,1125.0
2010-06-24,9.3,9.3,9.285,9.285,2120.0
2010-06-25,9.2,9.28,9.2,9.28,3020.0
2010-06-29,9.015,9.015,8.965,8.975,2234.0
2010-06-30,9.025,9.03,8.9,8.9,3580.0
2010-07-02,8.8,8.8,8.785,8.785,2420.0
2010-07-05,8.825,8.825,8.825,8.825,2640.0
2010-07-06,9.06,9.06,8.91,8.91,605.0
2010-07-07,9.095,9.215,9.095,9.215,2371.0
2010-07-08,9.215,9.22,9.2,9.2,5995.0
2010-07-09,9.24,9.28,9.24,9.28,2830.0
2010-07-12,9.27,9.285,9.27,9.285,935.0
2010-07-13,9.36,9.41,9.36,9.41,1391.0
2010-07-14,9.41,9.435,9.41,9.425,1065.0
2010-07-15,9.29,9.29,9.29,9.29,1390.0
2010-07-16,9.15,9.15,9.105,9.105,5405.0
2010-07-19,9.135,9.15,9.13,9.15,7175.0
2010-07-20,9.11,9.2,9.11,9.2,2270.0
2010-07-21,9.16,9.19,9.095,9.095,3605.0
2010-07-22,9.28,9.355,9.28,9.35,2181.0
2010-07-23,9.36,9.415,9.36,9.395,2855.0
2010-07-26,9.4,9.41,9.4,9.41,3345.0
2010-07-27,9.445,9.445,9.44,9.44,2380.0
2010-07-28,9.475,9.475,9.455,9.455,2900.0
2010-07-29,9.455,9.53,9.395,9.445,7210.0
2010-07-30,9.39,9.39,9.37,9.37,1640.0
2010-08-03,9.48,9.48,9.48,9.48,2435.0
2010-08-04,9.575,9.595,9.575,9.595,6039.0
2010-08-05,9.535,9.535,9.485,9.53,3425.0
2010-08-06,9.475,9.48,9.475,9.475,3575.0
2010-08-09,9.525,9.57,9.525,9.565,2460.0
2010-08-10,9.465,9.52,9.465,9.52,2207.0
2010-08-11,9.26,9.26,9.25,9.25,3715.0
2010-08-12,9.215,9.26,9.215,9.25,4555.0
2010-08-13,9.31,9.31,9.3,9.3,1520.0
2010-08-16,9.29,9.29,9.29,9.29,1760.0
2010-08-17,9.4,9.4,9.4,9.4,2480.0
2010-08-18,9.345,9.41,9.345,9.395,4395.0
2010-08-19,9.265,9.265,9.2,9.215,4140.0
2010-08-20,9.195,9.195,9.195,9.195,1160.0
2010-08-23,9.245,9.245,9.245,9.245,5470.0
2010-08-24,9.075,9.075,9.015,9.075,12473.0
2010-08-25,8.985,9.04,8.92,9.04,6025.0
2010-08-26,9.045,9.045,9.0,9.0,4650.0
2010-08-27,9.11,9.205,9.105,9.2,3610.0
2010-08-30,9.09,9.11,9.07,9.07,6660.0
2010-08-31,9.075,9.14,9.065,9.09,6705.0
2010-09-01,9.39,9.39,9.33,9.335,7890.0
2010-09-02,9.37,9.375,9.37,9.375,2114.0
2010-09-03,9.415,9.44,9.395,9.435,8854.0
2010-09-07,9.39,9.4,9.39,9.4,800.0
2010-09-08,9.455,9.455,9.425,9.44,4189.0
2010-09-09,9.46,9.46,9.455,9.455,2205.0
2010-09-10,9.51,9.53,9.51,9.53,10605.0
2010-09-13,9.545,9.57,9.545,9.565,1938.0
2010-09-14,9.57,9.59,9.555,9.59,3235.0
2010-09-15,9.64,9.64,9.64,9.64,3835.0
2010-09-16,9.525,9.555,9.525,9.53,3060.0
2010-09-17,9.53,9.59,9.53,9.585,25120.0
2010-09-20,9.665,9.695,9.665,9.695,14510.0
2010-09-21,9.585,9.63,9.585,9.6,4300.0
2010-09-22,9.55,9.55,9.535,9.535,2510.0
2010-09-23,9.33,9.35,9.27,9.27,9600.0
2010-09-24,9.435,9.52,9.435,9.51,5985.0
2010-09-27,9.505,9.52,9.37,9.37,33050.0
2010-09-28,9.375,9.4,9.37,9.37,16220.0
2010-09-29,9.37,9.415,9.36,9.36,2380.0
2010-09-30,9.34,9.34,9.245,9.245,5240.0
2010-10-01,9.29,9.34,9.29,9.34,6205.0
2010-10-04,9.155,9.255,9.155,9.19,10393.0
2010-10-05,9.335,9.415,9.335,9.395,10345.0
2010-10-06,9.355,9.42,9.355,9.395,32620.0
2010-10-07,9.585,9.585,9.425,9.455,4074.0
2010-10-08,9.425,9.48,9.425,9.48,3215.0
2010-10-12,9.39,9.445,9.39,9.405,15564.0
2010-10-13,9.59,9.59,9.47,9.55,6346.0
2010-10-14,9.51,9.525,9.49,9.49,4753.0
2010-10-15,9.61,9.61,9.485,9.535,3635.0
2010-10-18,9.57,9.575,9.57,9.575,2527.0
2010-10-19,9.525,9.57,9.445,9.47,5160.0
2010-10-20,9.51,9.595,9.51,9.565,998.0
2010-10-21,9.535,9.545,9.535,9.545,3110.0
2010-10-22,9.61,9.61,9.59,9.59,2490.0
2010-10-25,9.695,9.695,9.595,9.615,3970.0
2010-10-26,9.555,9.555,9.51,9.51,3410.0
2010-10-27,9.525,9.545,9.505,9.505,4865.0
2010-10-28,9.48,9.5,9.465,9.47,5290.0
2010-10-29,9.445,9.47,9.445,9.47,4915.0
2010-11-01,9.49,9.49,9.47,9.47,7505.0
2010-11-02,9.565,9.565,9.555,9.555,4728.0
2010-11-03,9.52,9.53,9.5,9.5,1385.0
2010-11-04,9.68,9.745,9.68,9.695,22690.0
2010-11-05,9.77,9.77,9.715,9.715,10428.0
2010-11-08,9.7,9.75,9.685,9.745,13595.0
2010-11-09,9.74,9.765,9.72,9.745,9596.0
2010-11-10,9.725,9.725,9.685,9.72,11050.0
2010-11-11,9.72,9.72,9.68,9.685,6255.0
2010-11-12,9.62,9.64,9.57,9.62,9244.0
2010-11-15,9.695,9.715,9.685,9.685,6965.0
2010-11-16,9.66,9.66,9.52,9.525,1385.0
2010-11-17,9.61,9.61,9.555,9.595,9620.0
2010-11-18,9.745,9.745,9.7,9.705,8078.0
2010-11-19,9.7,9.725,9.7,9.725,5780.0
2010-11-22,9.75,9.75,9.605,9.655,13588.0
2010-11-23,9.445,9.47,9.425,9.465,5160.0
2010-11-24,9.615,9.635,9.605,9.62,16640.0
2010-11-25,9.615,9.615,9.555,9.615,3315.0
2010-11-26,9.55,9.59,9.55,9.59,10425.0
2010-11-29,9.48,9.51,9.46,9.51,29255.0
2010-11-30,9.46,9.46,9.415,9.46,9445.0
2010-12-01,9.63,9.63,9.63,9.63,4255.0
2010-12-02,9.7,9.75,9.7,9.75,3926.0
2010-12-03,9.705,9.715,9.685,9.705,2310.0
2010-12-06,9.705,9.725,9.675,9.725,3249.0
2010-12-07,9.805,9.805,9.805,9.805,6175.0
2010-12-08,9.805,9.805,9.765,9.765,9290.0
2010-12-09,9.79,9.805,9.79,9.805,2180.0
2010-12-10,9.825,9.845,9.8,9.845,3359.0
2010-12-13,9.95,9.955,9.85,9.875,32765.0
2010-12-14,9.935,9.935,9.895,9.895,6890.0
2010-12-15,9.895,9.9,9.855,9.865,5980.0
2010-12-16,9.85,9.89,9.845,9.89,6380.0
2010-12-17,9.865,9.865,9.835,9.845,13260.0
2010-12-20,10.1,10.1,9.845,9.875,5354.0
2010-12-21,9.9,9.94,9.9,9.935,33021.0
2010-12-22,9.965,9.98,9.94,9.94,2670.0
2010-12-23,9.965,9.975,9.965,9.975,3766.0
2010-12-24,10.035,11.07,10.035,10.065,16355.0
2010-12-29,10.17,10.17,9.47,9.99,11760.0
2010-12-30,9.865,9.89,9.855,9.89,9907.0
2010-12-31,9.855,9.895,9.855,9.895,9350.0
2011-01-04,9.905,9.94,9.895,9.94,3035.0
2011-01-05,9.93,10.035,9.93,10.035,19979.0
2011-01-06,10.035,10.04,9.94,9.94,4739.0
2011-01-07,9.99,10.0,9.955,9.955,1841.0
2011-01-10,9.89,9.905,9.875,9.875,28314.0
2011-01-11,9.97,10.015,9.97,9.995,11515.0
2011-01-12,10.075,10.105,10.075,10.105,3820.0
2011-01-13,10.105,10.115,10.04,10.045,21325.0
2011-01-14,9.955,10.145,9.955,10.145,13871.0
2011-01-17,10.255,10.255,10.16,10.19,15814.0
2011-01-18,10.055,10.105,10.055,10.085,8502.0
2011-01-19,10.105,10.21,10.065,10.065,23590.0
2011-01-20,10.02,10.045,10.01,10.015,7836.0
2011-01-21,10.03,10.04,10.03,10.035,4180.0
2011-01-24,10.13,10.13,10.13,10.13,3100.0
2011-01-25,10.105,10.105,10.045,10.045,7100.0
2011-01-26,10.17,10.185,10.17,10.185,8220.0
2011-01-27,10.17,10.17,10.14,10.165,4317.0
2011-01-28,10.14,10.14,9.96,10.0,10717.0
2011-01-31,9.95,10.075,9.95,10.045,9682.0
2011-02-01,10.13,10.17,10.125,10.13,11105.0
2011-02-02,10.16,10.17,10.13,10.17,10406.0
2011-02-03,10.185,10.21,10.18,10.18,8396.0
2011-02-04,10.18,10.225,10.17,10.225,4561.0
2011-02-07,10.29,10.29,10.235,10.255,7045.0
2011-02-08,10.29,10.31,10.265,10.31,8460.0
2011-02-09,10.32,10.32,10.21,10.255,21770.0
2011-02-10,10.245,10.295,10.245,10.295,9615.0
2011-02-11,10.225,10.31,10.225,10.31,3120.0
2011-02-14,10.355,10.355,10.315,10.34,7640.0
2011-02-15,10.355,10.355,10.32,10.32,7415.0
2011-02-16,10.4,10.41,10.38,10.39,13840.0
2011-02-17,10.35,10.425,10.35,10.395,4585.0
2011-02-18,10.41,10.425,10.36,10.4,16347.0
2011-02-22,10.33,10.33,10.16,10.185,18035.0
2011-02-23,10.25,10.25,10.075,10.16,16860.0
2011-02-24,10.055,10.075,10.03,10.075,10342.0
2011-02-25,10.21,10.21,10.18,10.205,36723.0
2011-02-28,10.185,10.31,10.185,10.27,5330.0
2011-03-01,10.4,10.4,10.125,10.17,28421.0
2011-03-02,10.18,10.19,10.14,10.18,16052.0
2011-03-03,10.125,10.27,10.125,10.265,6542.0
2011-03-04,10.185,10.185,10.065,10.1,23737.0
2011-03-07,10.16,10.16,10.035,10.1,16033.0
2011-03-08,10.125,10.205,10.125,10.205,12288.0
2011-03-10,9.97,10.035,9.93,9.93,10653.0
2011-03-11,9.785,9.91,9.785,9.905,13751.0
2011-03-14,9.7,9.7,9.55,9.635,13412.0
2011-03-15,9.285,9.465,9.11,9.45,22053.0
2011-03-16,9.405,9.405,9.07,9.07,20920.0
2011-03-17,9.555,9.555,9.385,9.41,37480.0
2011-03-18,9.55,9.55,9.455,9.505,15800.0
2011-03-21,9.72,10.115,9.715,9.72,3952.0
2011-03-22,9.66,9.66,9.555,9.555,3660.0
2011-03-23,9.725,9.74,9.72,9.74,7020.0
2011-03-24,9.865,9.885,9.825,9.885,2580.0
2011-03-25,9.785,9.84,9.785,9.825,3780.0
2011-03-28,9.88,9.88,9.765,9.765,13065.0
2011-03-29,9.815,9.865,9.815,9.82,4850.0
2011-03-30,9.965,10.0,9.965,10.0,2517.0
2011-03-31,9.95,9.95,9.9,9.945,11680.0
2011-04-01,9.99,10.01,9.98,9.98,9538.0
2011-04-04,10.05,10.05,10.035,10.035,3299.0
2011-04-05,9.97,10.025,9.97,9.97,6309.0
2011-04-06,10.045,10.045,10.03,10.03,7562.0
2011-04-07,10.015,10.015,10.0,10.0,13469.0
2011-04-08,10.045,10.045,9.965,9.965,4776.0
2011-04-11,10.075,10.075,10.03,10.035,13339.0
2011-04-12,9.965,9.965,9.885,9.91,1239.0
2011-04-13,9.98,9.98,9.905,9.97,2872.0
2011-04-14,9.855,9.98,9.855,9.98,5793.0
2011-04-15,9.885,9.93,9.885,9.93,3383.0
2011-04-18,9.725,9.8,9.725,9.8,7641.0
2011-04-19,9.755,9.795,9.715,9.795,12814.0
2011-04-20,9.96,9.96,9.925,9.925,12800.0
2011-04-21,9.97,9.98,9.905,9.905,17711.0
2011-04-25,10.005,10.005,10.0,10.0,7078.0
2011-04-26,9.905,10.05,9.905,10.0,2226.0
2011-04-27,10.01,10.075,10.01,10.05,860.0
2011-04-28,10.09,10.125,10.055,10.125,3105.0
2011-04-29,10.095,10.145,10.09,10.09,1859.0
2011-05-02,10.24,10.24,10.095,10.145,15845.0
2011-05-03,10.09,10.115,10.025,10.065,3053.0
2011-05-04,10.03,10.035,9.985,10.025,10286.0
2011-05-05,9.95,9.96,9.93,9.93,8945.0
2011-05-06,10.03,10.03,9.98,10.0,12800.0
2011-05-09,10.045,10.075,10.045,10.07,6980.0
2011-05-10,9.965,10.11,9.965,10.07,14485.0
2011-05-11,10.03,10.045,9.98,9.98,11890.0
2011-05-12,10.03,10.125,10.03,10.125,6536.0
2011-05-13,10.065,10.065,9.92,9.94,2050.0
2011-05-16,9.92,9.93,9.865,9.91,14025.0
2011-05-17,9.84,9.95,9.84,9.95,10240.0
2011-05-18,9.95,9.98,9.92,9.98,18569.0
2011-05-19,9.94,9.965,9.92,9.96,9195.0
2011-05-20,9.9,9.92,9.9,9.91,820.0
2011-05-24,9.885,9.885,9.765,9.805,9357.0
2011-05-25,9.76,9.87,9.76,9.835,9568.0
2011-05-26,9.86,9.865,9.8,9.86,6962.0
2011-05-27,9.795,9.825,9.745,9.745,23157.0
2011-05-30,9.865,9.865,9.795,9.86,20750.0
2011-05-31,9.94,9.96,9.94,9.96,220.0
2011-06-01,9.985,9.985,9.785,9.785,4106.0
2011-06-02,9.795,9.855,9.795,9.855,2395.0
2011-06-03,9.755,9.785,9.735,9.755,6324.0
2011-06-06,9.76,9.76,9.66,9.66,14025.0
2011-06-07,9.69,9.745,9.655,9.655,15802.0
2011-06-08,9.655,9.655,9.58,9.65,10105.0
2011-06-09,9.655,9.76,9.655,9.76,3586.0
2011-06-10,9.64,9.64,9.55,9.58,5705.0
2011-06-13,9.63,9.63,9.57,9.57,11695.0
2011-06-14,9.695,9.78,9.695,9.78,7965.0
2011-06-15,9.555,9.565,9.535,9.535,5360.0
2011-06-16,9.45,9.485,9.425,9.47,9330.0
2011-06-17,9.525,9.57,9.45,9.45,16341.0
2011-06-20,9.495,9.535,9.485,9.53,8955.0
2011-06-21,9.62,9.655,9.59,9.6,15645.0
2011-06-22,9.49,9.49,9.47,9.475,3850.0
2011-06-23,9.445,9.67,9.445,9.655,14607.0
2011-06-24,9.565,9.565,9.545,9.565,3501.0
2011-06-27,9.555,9.59,9.53,9.53,7351.0
2011-06-28,9.635,9.655,9.635,9.655,6591.0
2011-06-29,9.695,9.715,9.695,9.7,11120.0
2011-06-30,9.895,9.895,9.895,9.895,840.0
2011-07-04,10.055,10.055,9.855,9.95,1460.0
2011-07-05,9.88,9.98,9.88,9.955,18834.0
2011-07-06,9.93,9.96,9.93,9.955,2207.0
2011-07-07,9.97,10.055,9.97,10.055,925.0
2011-07-08,9.91,9.92,9.89,9.92,2206.0
2011-07-11,9.8,9.81,9.65,9.65,2762.0
2011-07-12,9.71,9.72,9.64,9.64,24565.0
2011-07-13,9.695,9.72,9.695,9.72,6972.0
2011-07-14,9.55,9.635,9.55,9.61,51.0
2011-07-15,9.65,9.65,9.62,9.62,1256.0
2011-07-18,9.495,9.535,9.45,9.535,12132.0
2011-07-19,9.545,9.64,9.545,9.64,12970.0
2011-07-20,9.68,9.71,9.655,9.655,1054.0
2011-07-21,9.815,9.815,9.755,9.815,11066.0
2011-07-22,9.79,9.83,9.77,9.77,4216.0
2011-07-25,9.715,9.715,9.7,9.7,8890.0
2011-07-26,9.72,9.73,9.675,9.73,16047.0
2011-07-27,9.735,9.735,9.53,9.53,607.0
2011-07-28,9.525,9.61,9.525,9.545,9175.0
2011-07-29,9.565,9.565,9.475,9.485,9516.0
2011-08-02,9.405,9.405,9.23,9.305,17972.0
2011-08-03,9.285,9.285,9.12,9.165,6967.0
2011-08-04,9.05,9.05,8.655,8.655,25441.0
2011-08-05,8.845,8.91,8.62,8.805,27281.0
2011-08-08,8.495,8.495,8.08,8.2,11289.0
2011-08-09,8.415,8.495,8.19,8.29,15984.0
2011-08-10,8.29,8.335,8.17,8.255,3412.0
2011-08-11,8.195,8.455,8.195,8.455,235.0
2011-08-12,8.605,8.62,8.58,8.58,34030.0
2011-08-15,8.66,8.695,8.6,8.625,11461.0
2011-08-16,8.475,8.605,8.475,8.605,20721.0
2011-08-17,8.605,8.62,8.6,8.615,1525.0
2011-08-18,8.395,8.395,8.2,8.21,2688.0
2011-08-19,8.135,8.135,8.11,8.11,1345.0
2011-08-22,8.115,8.155,8.095,8.155,22131.0
2011-08-23,8.295,8.32,8.295,8.32,785.0
2011-08-24,8.3,8.375,8.3,8.375,2580.0
2011-08-25,8.315,8.315,8.255,8.255,690.0
2011-08-26,8.17,8.33,8.15,8.315,23559.0
2011-08-29,8.445,8.515,8.445,8.515,1551.0
2011-08-30,8.355,8.475,8.355,8.475,8210.0
2011-08-31,8.635,8.66,8.635,8.635,3580.0
2011-09-01,8.625,8.625,8.52,8.58,11044.0
2011-09-02,8.515,8.515,8.435,8.435,16384.0
2011-09-06,8.18,8.27,8.115,8.175,28560.0
2011-09-07,8.38,8.44,8.36,8.42,2740.0
2011-09-08,8.42,8.42,8.31,8.31,762.0
2011-09-09,8.3,8.3,8.115,8.15,10677.0
2011-09-12,8.1,8.1,8.035,8.07,3220.0
2011-09-13,8.175,8.195,8.175,8.195,1720.0
2011-09-14,8.255,8.31,8.11,8.31,3139.0
2011-09-15,8.355,8.405,8.34,8.345,16715.0
2011-09-16,8.435,8.44,8.365,8.435,6240.0
2011-09-19,8.24,8.26,8.175,8.195,5490.0
2011-09-20,8.31,8.36,8.31,8.36,5055.0
2011-09-21,8.27,8.27,8.175,8.175,4715.0
2011-09-22,7.94,7.94,7.835,7.875,22960.0
2011-09-23,7.89,8.0,7.89,8.0,4125.0
2011-09-26,8.035,8.075,7.975,8.075,7225.0
2011-09-27,8.36,8.425,8.245,8.245,8701.0
2011-09-28,8.29,8.31,8.29,8.31,400.0
2011-09-29,8.35,8.35,8.225,8.225,4500.0
2011-09-30,8.17,8.17,8.085,8.115,1015.0
2011-10-03,8.105,8.105,7.955,8.01,15278.0
2011-10-04,7.93,7.975,7.795,7.975,13545.0
2011-10-05,8.055,8.135,8.05,8.075,3245.0
2011-10-06,8.24,8.36,8.24,8.28,1260.0
2011-10-07,8.405,8.405,8.325,8.365,26865.0
2011-10-11,8.52,8.56,8.5,8.54,622.0
2011-10-12,8.7,8.74,8.635,8.74,4307.0
2011-10-13,8.625,8.625,8.535,8.535,10579.0
2011-10-14,8.605,8.695,8.605,8.695,5667.0
2011-10-17,8.575,8.575,8.46,8.46,1573.0
2011-10-18,8.49,8.585,8.49,8.585,1060.0
2011-10-19,8.54,8.54,8.43,8.43,6475.0
2011-10-20,8.505,8.505,8.445,8.445,416.0
2011-10-21,8.545,8.66,8.52,8.66,6288.0
2011-10-24,8.695,8.745,8.695,8.74,5125.0
2011-10-25,8.625,8.625,8.575,8.575,8200.0
2011-10-26,8.665,8.72,8.64,8.72,10570.0
2011-10-27,9.08,9.15,8.96,9.07,9265.0
2011-10-28,8.94,8.99,8.91,8.97,10035.0
2011-10-31,8.865,8.865,8.7,8.76,20608.0
2011-11-01,8.58,8.595,8.525,8.58,21850.0
2011-11-02,8.52,8.595,8.52,8.595,32369.0
2011-11-03,8.675,8.775,8.675,8.775,10252.0
2011-11-04,8.705,8.705,8.585,8.625,1590.0
2011-11-07,8.685,8.705,8.635,8.68,8520.0
2011-11-08,8.745,8.745,8.7,8.72,6030.0
2011-11-09,8.505,8.505,8.42,8.43,7246.0
2011-11-10,8.535,8.605,8.535,8.605,43825.0
2011-11-11,8.64,8.695,8.64,8.695,3120.0
2011-11-14,8.615,8.615,8.565,8.565,14983.0
2011-11-15,8.595,8.595,8.595,8.595,1375.0
2011-11-16,8.56,8.56,8.56,8.56,4090.0
2011-11-17,8.41,8.42,8.36,8.36,13735.0
2011-11-18,8.385,8.465,8.385,8.39,16557.0
2011-11-21,8.245,8.245,8.15,8.165,17188.0
2011-11-22,8.22,8.25,8.19,8.19,15840.0
2011-11-23,8.19,8.19,8.015,8.07,7460.0
2011-11-24,8.035,8.105,7.99,8.105,1281.0
2011-11-25,8.15,8.16,8.05,8.145,27993.0
2011-11-28,8.32,8.39,8.32,8.345,11035.0
2011-11-29,8.41,8.41,8.305,8.38,7592.0
2011-11-30,8.585,8.705,8.585,8.7,11707.0
2011-12-01,8.655,8.655,8.555,8.555,8110.0
2011-12-02,8.8,8.8,8.665,8.665,28273.0
2011-12-05,8.78,8.795,8.72,8.725,21607.0
2011-12-06,8.68,8.745,8.655,8.745,27115.0
2011-12-07,8.715,8.74,8.68,8.74,13758.0
2011-12-08,8.685,8.685,8.515,8.525,13790.0
2011-12-09,8.575,8.72,8.575,8.675,13732.0
2011-12-12,8.525,8.525,8.445,8.445,5451.0
2011-12-13,8.575,8.575,8.54,8.54,32769.0
2011-12-14,8.41,8.41,8.41,8.41,340.0
2011-12-15,8.35,8.44,8.35,8.425,15936.0
2011-12-16,8.39,8.4,8.385,8.385,14740.0
2011-12-19,8.32,8.365,8.32,8.33,24580.0
2011-12-20,8.45,8.45,8.44,8.45,11685.0
2011-12-21,8.38,8.465,8.38,8.465,55330.0
2011-12-22,8.55,8.595,8.505,8.585,8623.0
2011-12-23,8.55,8.63,8.535,8.535,785.0
2011-12-28,8.595,8.61,8.415,8.605,22088.0
2011-12-29,8.63,8.63,8.575,8.625,9499.0
2011-12-30,8.605,8.625,8.59,8.625,5370.0
2012-01-03,8.75,8.805,8.745,8.76,3961.0
2012-01-04,8.795,8.8,8.765,8.8,2286.0
2012-01-05,8.705,8.74,8.705,8.74,9753.0
2012-01-06,8.68,8.68,8.64,8.67,18101.0
2012-01-09,8.69,8.74,8.615,8.72,41335.0
2012-01-10,8.74,8.785,8.725,8.775,22256.0
2012-01-11,8.725,8.78,8.71,8.78,11090.0
2012-01-12,8.74,8.8,8.74,8.8,6470.0
2012-01-13,8.7,8.75,8.685,8.75,24252.0
2012-01-16,8.75,8.8,8.75,8.795,12905.0
2012-01-17,8.815,8.895,8.815,8.855,3913.0
2012-01-18,8.9,8.95,8.89,8.95,13420.0
2012-01-19,8.92,9.005,8.92,8.93,8460.0
2012-01-20,8.94,9.005,8.94,8.995,32355.0
2012-01-23,9.055,9.055,8.98,9.015,32845.0
2012-01-24,9.01,9.01,8.96,8.995,59364.0
2012-01-25,9.075,9.095,9.075,9.095,19920.0
2012-01-26,9.13,9.13,9.015,9.07,8737.0
2012-01-27,9.065,9.065,9.005,9.005,30154.0
2012-01-30,8.98,8.98,8.9,8.97,38424.0
2012-01-31,9.05,9.05,8.975,8.975,26931.0
2012-02-01,9.005,9.125,9.005,9.11,24030.0
2012-02-02,9.125,9.13,9.125,9.13,11789.0
2012-02-03,9.185,9.255,9.185,9.21,15660.0
2012-02-06,9.2,9.2,9.15,9.15,198.0
2012-02-07,9.2,9.21,9.185,9.185,12805.0
2012-02-08,9.21,9.28,9.21,9.28,19385.0
2012-02-09,9.225,9.26,9.225,9.255,2503.0
2012-02-10,9.19,9.19,9.145,9.145,26550.0
2012-02-13,9.26,9.3,9.245,9.295,17039.0
2012-02-14,9.28,9.28,9.245,9.245,20800.0
2012-02-15,9.335,9.335,9.28,9.335,47885.0
2012-02-16,9.325,9.42,9.325,9.375,9332.0
2012-02-17,9.43,9.455,9.43,9.45,57045.0
2012-02-21,9.49,9.49,9.455,9.455,33755.0
2012-02-22,9.48,9.49,9.45,9.45,5995.0
2012-02-23,9.475,9.49,9.44,9.49,7248.0
2012-02-24,9.53,9.53,9.51,9.51,28440.0
2012-02-27,9.41,9.475,9.41,9.475,16786.0
2012-02-28,9.505,9.525,9.475,9.525,72315.0
2012-02-29,9.44,9.495,9.44,9.45,850.0
2012-03-01,9.525,9.555,9.51,9.55,1450.0
2012-03-02,9.495,9.53,9.475,9.475,5050.0
2012-03-05,9.495,9.495,9.41,9.475,14416.0
2012-03-06,9.26,9.26,9.18,9.22,617840.0
2012-03-07,9.275,9.345,9.275,9.335,17363.0
2012-03-08,9.43,9.46,9.43,9.46,2591.0
2012-03-09,9.47,9.535,9.47,9.535,17858.0
2012-03-12,9.525,9.525,9.47,9.47,2380.0
2012-03-13,9.59,9.65,9.585,9.65,7295.0
2012-03-14,9.705,9.705,9.65,9.68,23250.0
2012-03-15,9.64,9.705,9.64,9.7,6645.0
2012-03-16,9.755,9.755,9.755,9.755,10050.0
2012-03-19,9.725,9.765,9.7,9.72,21961.0
2012-03-20,9.66,9.66,9.65,9.65,900.0
2012-03-21,9.61,9.62,9.61,9.62,16580.0
2012-03-22,9.545,9.55,9.515,9.55,57200.0
2012-03-23,9.49,9.555,9.49,9.51,200.0
2012-03-26,9.57,9.65,9.57,9.605,313.0
2012-03-27,9.595,9.65,9.595,9.65,24825.0
2012-03-28,9.655,9.655,9.49,9.575,33615.0
2012-03-29,9.49,9.49,9.43,9.485,62331.0
2012-03-30,9.545,9.56,9.52,9.56,28046.0
2012-04-02,9.5,9.62,9.45,9.575,31265.0
2012-04-03,9.565,9.565,9.43,9.49,15313.0
2012-04-04,9.375,9.375,9.3,9.335,52140.0
2012-04-05,9.3,9.33,9.275,9.275,24580.0
2012-04-09,9.185,9.255,9.18,9.22,59629.0
2012-04-10,9.225,9.225,9.03,9.07,847.0
2012-04-11,9.19,9.2,9.185,9.2,20730.0
2012-04-12,9.185,9.28,9.185,9.275,3330.0
2012-04-13,9.215,9.215,9.11,9.17,3209.0
2012-04-16,9.17,9.17,9.145,9.145,125.0
2012-04-17,9.24,9.33,9.24,9.31,11061.0
2012-04-18,9.28,9.28,9.24,9.24,17655.0
2012-04-19,9.225,9.225,9.14,9.19,36015.0
2012-04-20,9.22,9.245,9.22,9.245,55935.0
2012-04-23,9.11,9.11,9.065,9.11,1567.0
2012-04-24,9.09,9.145,9.09,9.145,22250.0
2012-04-25,9.235,9.275,9.22,9.26,653.0
2012-04-26,9.28,9.28,9.26,9.26,345.0
2012-04-27,9.225,9.275,9.225,9.265,13744.0
2012-04-30,9.24,9.24,9.17,9.205,20525.0
2012-05-01,9.22,9.295,9.22,9.29,36489.0
2012-05-02,9.19,9.22,9.17,9.185,32275.0
2012-05-03,9.15,9.15,9.11,9.13,250.0
2012-05-04,9.09,9.09,9.0,9.0,12389.0
2012-05-07,9.05,9.11,9.05,9.11,22545.0
2012-05-08,8.905,8.955,8.88,8.955,10894.0
2012-05-09,8.805,8.945,8.795,8.925,134074.0
2012-05-10,8.925,8.99,8.925,8.975,582.0
2012-05-11,8.885,8.975,8.845,8.945,14483.0
2012-05-14,8.825,8.87,8.82,8.82,9300.0
2012-05-15,8.795,8.795,8.755,8.765,17245.0
2012-05-16,8.785,8.785,8.695,8.745,21505.0
2012-05-17,8.625,8.635,8.62,8.635,21670.0
2012-05-18,8.62,8.62,8.47,8.47,6690.0
2012-05-22,8.68,8.765,8.68,8.69,3619.0
2012-05-23,8.615,8.635,8.56,8.635,5459.0
2012-05-24,8.57,8.57,8.56,8.56,92580.0
2012-05-25,8.53,8.605,8.53,8.595,4130.0
2012-05-28,8.57,8.635,8.57,8.58,20620.0
2012-05-29,8.7,8.71,8.66,8.675,8335.0
2012-05-30,8.55,8.57,8.525,8.57,198.0
2012-05-31,8.55,8.585,8.52,8.585,2120.0
2012-06-01,8.38,8.38,8.315,8.37,41800.0
2012-06-04,8.335,8.375,8.325,8.37,31285.0
2012-06-05,8.41,8.455,8.395,8.455,6150.0
2012-06-06,8.455,8.62,8.455,8.62,6955.0
2012-06-07,8.68,8.69,8.625,8.625,4085.0
2012-06-08,8.565,8.565,8.565,8.565,50.0
2012-06-11,8.71,8.71,8.6,8.62,1112.0
2012-06-12,8.655,8.675,8.62,8.62,230.0
2012-06-13,8.615,8.635,8.54,8.54,34670.0
2012-06-14,8.635,8.64,8.595,8.64,20202.0
2012-06-15,8.615,8.675,8.615,8.66,670.0
2012-06-18,8.715,8.73,8.695,8.695,11755.0
2012-06-19,8.81,8.865,8.81,8.845,5130.0
2012-06-20,8.85,8.935,8.82,8.85,13036.0
2012-06-21,8.865,8.915,8.75,8.775,4728.0
2012-06-22,8.795,8.805,8.775,8.775,741.0
2012-06-25,8.645,8.655,8.6,8.655,14007.0
2012-06-26,8.685,8.725,8.685,8.72,53410.0
2012-06-27,8.795,8.805,8.735,8.74,10330.0
2012-06-28,8.72,8.735,8.685,8.685,7725.0
2012-06-29,8.915,8.995,8.915,8.99,240525.0
2012-07-03,9.14,9.18,9.14,9.18,2175.0
2012-07-04,9.19,9.195,9.19,9.195,1774.0
2012-07-05,9.065,9.08,8.995,9.07,11397.0
2012-07-06,9.035,9.035,9.015,9.03,2127.0
2012-07-09,8.99,8.99,8.955,8.975,61625.0
2012-07-10,9.03,9.03,8.89,8.925,6665.0
2012-07-11,8.99,8.995,8.945,8.945,4106.0
2012-07-12,8.9,8.925,8.88,8.915,1200.0
2012-07-13,8.925,8.995,8.89,8.99,3530.0
2012-07-16,8.96,8.96,8.955,8.955,75.0
2012-07-17,8.94,9.0,8.94,8.995,2690.0
2012-07-18,9.035,9.05,9.015,9.015,7595.0
2012-07-19,9.105,9.105,9.07,9.08,245.0
2012-07-20,8.945,8.945,8.945,8.945,9371.0
2012-07-23,8.75,8.78,8.75,8.78,311.0
2012-07-24,8.66,8.695,8.66,8.695,1826.0
2012-07-25,8.76,8.77,8.735,8.735,5167.0
2012-07-26,8.915,8.92,8.865,8.92,8095.0
2012-07-27,9.1,9.11,9.1,9.105,575.0
2012-07-30,8.995,9.08,8.995,9.08,475.0
2012-07-31,9.085,9.11,9.0,9.085,19429.0
2012-08-01,9.11,9.11,9.055,9.09,1035.0
2012-08-02,8.995,9.025,8.915,8.975,5057.0
2012-08-03,9.085,9.215,9.085,9.195,1132.0
2012-08-07,9.305,9.33,9.305,9.33,8486.0
2012-08-08,9.265,9.34,9.265,9.34,890.0
2012-08-09,9.34,9.36,9.325,9.345,415.0
2012-08-10,9.31,9.34,9.305,9.305,1080.0
2012-08-13,9.305,9.305,9.275,9.275,25.0
2012-08-14,9.34,9.375,9.34,9.345,2616.0
2012-08-15,9.31,9.345,9.31,9.345,876.0
2012-08-16,9.375,9.41,9.365,9.395,13201.0
2012-08-17,9.415,9.47,9.415,9.47,1439.0
2012-08-20,9.45,9.45,9.42,9.42,111.0
2012-08-21,9.485,9.485,9.415,9.415,12646.0
2012-08-22,9.41,9.41,9.36,9.375,1975.0
2012-08-23,9.345,9.355,9.3,9.34,35101.0
2012-08-24,9.245,9.355,9.245,9.355,98430.0
2012-08-27,9.36,9.395,9.36,9.36,645.0
2012-08-28,9.325,9.33,9.325,9.33,4075.0
2012-08-29,9.305,9.33,9.29,9.29,8849.0
2012-08-30,9.265,9.265,9.2,9.23,12205.0
2012-08-31,9.23,9.235,9.23,9.23,10345.0
2012-09-04,9.215,9.215,9.16,9.16,6253.0
2012-09-05,9.18,9.18,9.085,9.18,23755.0
2012-09-06,9.2,9.365,9.2,9.365,1107.0
2012-09-07,9.42,9.42,9.4,9.415,2821.0
2012-09-10,9.4,9.415,9.345,9.345,9948.0
2012-09-11,9.395,9.415,9.38,9.38,179.0
2012-09-12,9.44,9.455,9.415,9.415,2444.0
2012-09-13,9.385,9.56,9.385,9.55,2147.0
2012-09-14,9.62,9.62,9.605,9.605,144.0
2012-09-17,9.635,9.635,9.595,9.6,1220.0
2012-09-18,9.58,9.58,9.545,9.575,2174.0
2012-09-19,9.53,9.595,9.53,9.585,10770.0
2012-09-20,9.505,9.545,9.505,9.545,2805.0
2012-09-21,9.605,9.605,9.595,9.595,41709.0
2012-09-24,9.525,9.565,9.495,9.565,14351.0
2012-09-25,9.515,9.515,9.5,9.5,6136.0
2012-09-26,9.395,9.43,9.395,9.43,49058.0
2012-09-27,9.445,9.51,9.445,9.465,10001.0
2012-09-28,9.55,9.55,9.34,9.34,12164.0
2012-10-01,9.43,9.43,9.425,9.43,1865.0
2012-10-02,9.425,9.5,9.385,9.385,8662.0
2012-10-03,9.445,9.46,9.41,9.41,366.0
2012-10-04,9.51,9.52,9.485,9.52,719.0
2012-10-05,9.57,9.57,9.53,9.53,17426.0
2012-10-09,9.46,9.46,9.385,9.41,4815.0
2012-10-10,9.34,9.36,9.32,9.36,8115.0
2012-10-11,9.43,9.43,9.375,9.375,2589.0
2012-10-12,9.395,9.395,9.355,9.355,1802.0
2012-10-15,9.405,9.465,9.39,9.425,324.0
2012-10-16,9.565,9.59,9.55,9.585,10444.0
2012-10-17,9.59,9.635,9.59,9.62,3505.0
2012-10-18,9.62,9.655,9.62,9.635,1580.0
2012-10-19,9.64,9.64,9.52,9.52,2829.0
2012-10-22,9.575,9.625,9.55,9.625,1196.0
2012-10-23,9.45,9.45,9.39,9.39,9863.0
2012-10-24,9.495,9.495,9.485,9.485,19631.0
2012-10-25,9.5,9.52,9.475,9.475,3851.0
2012-10-26,9.45,9.465,9.44,9.45,22682.0
2012-10-29,9.495,9.495,9.425,9.46,14192.0
2012-10-30,9.465,9.465,9.41,9.465,18554.0
2012-10-31,9.5,9.5,9.445,9.475,575.0
2012-11-01,9.535,9.585,9.535,9.575,4582.0
2012-11-02,9.555,9.555,9.5,9.53,662.0
2012-11-05,9.55,9.55,9.54,9.55,1261.0
2012-11-06,9.585,9.64,9.585,9.585,11986.0
2012-11-07,9.43,9.44,9.43,9.44,3131.0
2012-11-08,9.48,9.48,9.375,9.41,1751.0
2012-11-09,9.39,9.445,9.39,9.41,10052.0
2012-11-12,9.42,9.42,9.36,9.39,3701.0
2012-11-13,9.39,9.405,9.37,9.39,111.0
2012-11-14,9.42,9.42,9.285,9.285,5964.0
2012-11-15,9.325,9.335,9.32,9.32,4037.0
2012-11-16,9.355,9.355,9.3,9.32,1770.0
2012-11-19,9.465,9.515,9.465,9.485,6748.0
2012-11-20,9.52,9.535,9.5,9.515,11150.0
2012-11-21,9.555,9.57,9.54,9.57,1073.0
2012-11-22,9.585,9.585,9.48,9.48,585.0
2012-11-23,9.68,9.68,9.655,9.655,67006.0
2012-11-26,9.64,9.645,9.64,9.645,2119.0
2012-11-27,9.645,9.645,9.61,9.61,7726.0
2012-11-28,9.64,9.665,9.625,9.645,2662.0
2012-11-29,9.675,9.765,9.675,9.735,1156.0
2012-11-30,9.745,9.745,9.745,9.745,261.0
2012-12-03,9.805,9.805,9.715,9.755,1166.0
2012-12-04,9.755,9.765,9.75,9.755,5173.0
2012-12-05,9.755,9.84,9.755,9.82,12104.0
2012-12-06,9.815,9.84,9.785,9.84,6135.0
2012-12-07,9.82,9.855,9.82,9.855,389.0
2012-12-10,9.825,9.85,9.815,9.815,10827.0
2012-12-11,9.88,9.89,9.85,9.85,284.0
2012-12-12,9.88,9.95,9.88,9.945,1044.0
2012-12-13,9.91,9.91,9.835,9.85,12532.0
2012-12-14,9.91,9.93,9.895,9.915,174.0
2012-12-17,9.905,9.905,9.905,9.905,44.0
2012-12-18,10.0,10.035,9.995,10.035,38840.0
2012-12-19,10.09,10.09,10.04,10.04,7311.0
2012-12-20,10.035,10.085,10.035,10.085,224.0
2012-12-21,10.005,10.065,9.995,10.02,4552.0
2012-12-24,10.04,10.08,10.04,10.08,10160.0
2012-12-27,10.065,10.095,10.065,10.08,9813.0
2012-12-28,10.075,10.075,10.045,10.075,1444.0
2012-12-31,10.085,10.12,10.085,10.095,7080.0
2013-01-02,10.305,10.32,10.275,10.32,2322.0
2013-01-03,10.31,10.33,10.285,10.285,11943.0
2013-01-04,10.345,10.41,10.345,10.4,3823.0
2013-01-07,10.33,10.33,10.285,10.295,6948.0
2013-01-08,10.29,10.305,10.22,10.27,37916.0
2013-01-09,10.34,10.375,10.275,10.345,32583.0
2013-01-10,10.415,10.415,10.355,10.41,13185.0
2013-01-11,10.445,10.46,10.41,10.43,10796.0
2013-01-14,10.46,10.46,10.41,10.445,8276.0
2013-01-15,10.4,10.43,10.395,10.395,8025.0
2013-01-16,10.38,10.425,10.375,10.41,15390.0
2013-01-17,10.445,10.525,10.445,10.5,9452.0
2013-01-18,10.56,10.57,10.525,10.57,4936.0
2013-01-21,10.595,10.625,10.485,10.62,7596.0
2013-01-22,10.485,10.485,10.43,10.445,10307.0
2013-01-23,10.485,10.5,10.465,10.5,4969.0
2013-01-24,10.56,10.62,10.56,10.585,8688.0
2013-01-25,10.695,10.7,10.66,10.695,4510.0
2013-01-28,10.68,10.68,10.62,10.63,9590.0
2013-01-29,10.655,10.7,10.655,10.7,43850.0
2013-01-30,10.715,10.745,10.695,10.695,17146.0
2013-01-31,10.69,10.71,10.66,10.66,11823.0
2013-02-01,10.765,10.795,10.745,10.795,10540.0
2013-02-04,10.68,10.68,10.585,10.595,25457.0
2013-02-05,10.69,10.695,10.645,10.675,25411.0
2013-02-06,10.66,10.71,10.655,10.71,5261.0
2013-02-07,10.715,10.715,10.62,10.665,28076.0
2013-02-08,10.665,10.69,10.66,10.665,9697.0
2013-02-11,10.77,10.77,10.71,10.75,15495.0
2013-02-12,10.745,10.76,10.7,10.735,13904.0
2013-02-13,10.75,10.815,10.75,10.8,1892.0
2013-02-14,10.75,10.765,10.71,10.75,30831.0
2013-02-15,10.795,10.795,10.715,10.735,15806.0
2013-02-19,10.905,10.925,10.76,10.9,29421.0
2013-02-20,10.945,10.945,10.85,10.85,21746.0
2013-02-21,10.75,10.75,10.675,10.68,63286.0
2013-02-22,10.8,10.84,10.75,10.84,3724.0
2013-02-25,10.91,10.91,10.63,10.655,16802.0
2013-02-26,10.745,10.815,10.745,10.795,20935.0
2013-02-27,10.695,10.83,10.69,10.83,8062.0
2013-02-28,10.835,10.9,10.83,10.865,13847.0
2013-03-01,10.84,10.91,10.815,10.875,41757.0
2013-03-04,10.89,10.92,10.85,10.92,5574.0
2013-03-05,10.99,11.025,10.99,11.01,13239.0
2013-03-06,11.105,11.105,11.06,11.105,6143.0
2013-03-07,11.085,11.085,11.065,11.065,3464.0
2013-03-08,11.21,11.21,11.14,11.21,14880.0
2013-03-11,11.22,11.235,11.205,11.225,3927.0
2013-03-12,11.255,11.255,11.14,11.19,28412.0
2013-03-13,11.175,11.235,11.175,11.21,8350.0
2013-03-14,11.28,11.28,11.245,11.28,9207.0
2013-03-15,11.28,11.28,11.24,11.26,4842.0
2013-03-18,11.165,11.24,11.165,11.19,17812.0
2013-03-19,11.21,11.21,11.1,11.15,8674.0
2013-03-20,11.21,11.245,11.17,11.245,555.0
2013-03-21,11.15,11.165,11.1,11.12,10648.0
2013-03-22,11.155,11.155,11.12,11.14,691.0
2013-03-25,11.19,11.19,11.03,11.05,6371.0
2013-03-26,11.1,11.13,11.095,11.105,6137.0
2013-03-27,11.06,11.12,11.035,11.115,6053.0
2013-03-28,11.12,11.12,11.08,11.115,2751.0
2013-04-01,11.045,11.045,10.91,10.94,68784.0
2013-04-02,10.985,11.15,10.985,11.1,4672.0
2013-04-03,11.1,11.1,10.985,11.01,12848.0
2013-04-04,11.08,11.135,11.08,11.095,926.0
2013-04-05,10.96,11.06,10.91,11.045,11046.0
2013-04-08,11.05,11.12,11.025,11.12,41446.0
2013-04-09,11.13,11.155,11.095,11.155,4816.0
2013-04-10,11.26,11.365,11.26,11.365,22807.0
2013-04-11,11.39,11.43,11.365,11.405,9004.0
2013-04-12,11.38,11.38,11.31,11.355,9757.0
2013-04-15,11.29,11.29,11.17,11.205,20727.0
2013-04-16,11.29,11.29,11.22,11.22,14503.0
2013-04-17,11.19,11.19,11.095,11.115,25029.0
2013-04-18,11.14,11.14,11.035,11.06,7907.0
2013-04-19,11.1,11.19,11.1,11.185,2275.0
2013-04-22,11.235,11.25,11.15,11.24,3864.0
2013-04-23,11.36,11.44,11.32,11.44,6059.0
2013-04-24,11.485,11.515,11.425,11.51,24672.0
2013-04-25,11.52,11.565,11.51,11.51,7621.0
2013-04-26,11.495,11.495,11.46,11.485,7203.0
2013-04-29,11.515,11.6,11.51,11.58,2891.0
2013-04-30,11.57,11.57,11.51,11.52,18645.0
2013-05-01,11.58,11.58,11.48,11.51,2903.0
2013-05-02,11.535,11.605,11.535,11.605,18818.0
2013-05-03,11.7,11.735,11.7,11.705,1874.0
2013-05-06,11.705,11.735,11.65,11.725,13742.0
2013-05-07,11.745,11.755,11.705,11.725,9461.0
2013-05-08,11.795,11.845,11.785,11.82,9964.0
2013-05-09,11.825,11.855,11.785,11.805,10284.0
2013-05-10,11.89,11.91,11.845,11.895,11302.0
2013-05-13,11.945,11.965,11.9,11.95,12452.0
2013-05-14,11.95,12.03,11.95,12.02,15891.0
2013-05-15,12.07,12.13,12.055,12.13,19433.0
2013-05-16,12.065,12.08,12.01,12.01,314647.0
2013-05-17,12.135,12.19,12.105,12.19,5100.0
2013-05-21,12.205,12.245,12.175,12.22,4143.0
2013-05-22,12.345,12.38,12.175,12.175,4079.0
2013-05-23,11.895,11.95,11.79,11.95,24891.0
2013-05-24,11.79,11.805,11.725,11.805,17250.0
2013-05-27,11.89,11.89,11.795,11.89,1555.0
2013-05-28,11.95,11.995,11.89,11.915,6845.0
2013-05-29,11.81,11.82,11.69,11.735,6290.0
2013-05-30,11.76,11.785,11.735,11.77,2455.0
2013-05-31,11.635,11.655,11.58,11.58,10903.0
2013-06-03,11.545,11.615,11.465,11.545,3282.0
2013-06-04,11.58,11.605,11.485,11.495,4056.0
2013-06-05,11.365,11.405,11.255,11.26,15450.0
2013-06-06,11.205,11.26,11.03,11.07,10034.0
2013-06-07,11.27,11.375,11.205,11.32,5782.0
2013-06-10,11.395,11.44,11.345,11.355,6660.0
2013-06-11,11.2,11.255,11.1,11.155,8075.0
2013-06-12,11.255,11.255,11.095,11.115,9483.0
2013-06-13,11.05,11.2,11.05,11.185,24993.0
2013-06-14,11.155,11.155,11.03,11.085,68445.0
2013-06-17,11.235,11.32,11.17,11.17,7050.0
2013-06-18,11.345,11.355,11.31,11.345,1731.0
2013-06-19,11.36,11.36,11.25,11.25,12699.0
2013-06-20,10.98,10.98,10.805,10.81,679292.0
2013-06-21,10.96,10.995,10.875,10.945,11257.0
2013-06-24,10.81,10.845,10.725,10.81,11397.0
2013-06-25,10.965,10.965,10.84,10.87,2148.0
2013-06-26,11.005,11.125,11.005,11.09,27619.0
2013-06-27,11.22,11.245,11.185,11.215,3245.0
2013-06-28,11.215,11.28,11.21,11.245,3876.0
2013-07-02,11.345,11.35,11.265,11.3,19270.0
2013-07-03,11.235,11.285,11.2,11.25,2354.0
2013-07-04,11.355,11.355,11.28,11.35,3313.0
2013-07-05,11.43,11.43,11.295,11.37,5790.0
2013-07-08,11.49,11.52,11.435,11.49,14020.0
2013-07-09,11.54,11.6,11.54,11.555,1797.0
2013-07-10,11.57,11.61,11.52,11.59,11867.0
2013-07-11,11.645,11.72,11.64,11.69,5959.0
2013-07-12,11.705,11.71,11.64,11.71,5444.0
2013-07-15,11.73,11.77,11.72,11.74,356.0
2013-07-16,11.73,11.73,11.695,11.725,21828.0
2013-07-17,11.76,11.76,11.69,11.72,13187.0
2013-07-18,11.775,11.89,11.775,11.875,10286.0
2013-07-19,11.795,11.84,11.775,11.815,11292.0
2013-07-22,11.825,11.84,11.76,11.815,1556.0
2013-07-23,11.855,11.855,11.78,11.79,2817.0
2013-07-24,11.855,11.855,11.815,11.855,392.0
2013-07-25,11.74,11.76,11.69,11.695,2604.0
2013-07-26,11.685,11.71,11.655,11.705,1019.0
2013-07-29,11.61,11.61,11.56,11.57,17225.0
2013-07-30,11.62,11.675,11.59,11.61,1045.0
2013-07-31,11.675,11.675,11.605,11.645,5122.0
2013-08-01,11.855,11.93,11.815,11.88,3586.0
2013-08-02,11.875,11.945,11.855,11.94,10410.0
2013-08-06,11.895,11.91,11.805,11.815,3648011.0
2013-08-07,11.73,11.73,11.67,11.71,9018.0
2013-08-08,11.76,11.775,11.67,11.755,18880.0
2013-08-09,11.78,11.825,11.76,11.795,3033.0
2013-08-12,11.76,11.79,11.755,11.77,3617.0
2013-08-13,11.83,11.95,11.825,11.94,616467.0
2013-08-14,11.88,11.975,11.88,11.96,8770.0
2013-08-15,11.79,11.79,11.69,11.69,18378.0
2013-08-16,11.775,11.815,11.775,11.795,20622.0
2013-08-19,11.795,11.795,11.69,11.69,5762.0
2013-08-20,11.635,11.635,11.57,11.57,31514.0
2013-08-21,11.585,11.645,11.55,11.6,21379.0
2013-08-22,11.64,11.685,11.64,11.67,5544.0
2013-08-23,11.76,11.825,11.76,11.81,20924.0
2013-08-26,11.73,11.77,11.695,11.695,10505.0
2013-08-27,11.585,11.585,11.44,11.44,23031.0
2013-08-28,11.435,11.435,11.39,11.42,18886.0
2013-08-29,11.505,11.61,11.505,11.57,7425.0
2013-08-30,11.47,11.485,11.44,11.45,5220.0
2013-09-03,11.755,11.755,11.62,11.69,6454.0
2013-09-04,11.685,11.745,11.685,11.74,2663.0
2013-09-05,11.69,11.78,11.69,11.78,93449.0
2013-09-06,11.79,11.825,11.685,11.74,30074.0
2013-09-09,11.83,11.89,11.795,11.86,19219.0
2013-09-10,11.98,12.015,11.95,12.01,16574.0
2013-09-11,11.965,12.025,11.965,12.015,12479.0
2013-09-12,11.975,11.985,11.945,11.975,32320.0
2013-09-13,11.965,11.98,11.94,11.98,5688.0
2013-09-16,12.085,12.1,12.045,12.06,14738.0
2013-09-17,12.03,12.03,11.965,12.0,4155.0
2013-09-18,12.07,12.27,12.07,12.24,35324.0
2013-09-19,12.29,12.335,12.205,12.24,14324.0
2013-09-20,12.185,12.185,12.095,12.095,13487.0
2013-09-23,12.145,12.145,12.03,12.085,24211.0
2013-09-24,12.085,12.145,12.08,12.11,17398.0
2013-09-25,12.115,12.12,12.05,12.08,16356.0
2013-09-26,12.165,12.195,12.15,12.185,2452.0
2013-09-27,12.095,12.12,12.05,12.1,6694.0
2013-09-30,11.965,11.965,11.915,11.945,15252.0
2013-10-01,11.93,12.05,11.93,12.015,5386.0
2013-10-02,11.98,12.0,11.885,11.995,20492.0
2013-10-03,11.97,11.98,11.865,11.915,8822.0
2013-10-04,11.965,11.985,11.9,11.98,22778.0
2013-10-07,11.845,11.885,11.8,11.86,15145.0
2013-10-08,11.825,11.865,11.725,11.725,15707.0
2013-10-09,11.85,11.85,11.76,11.795,8637.0
2013-10-10,11.985,12.12,11.985,12.12,14177.0
2013-10-11,12.065,12.21,12.06,12.185,6021.0
2013-10-15,12.07,12.195,12.065,12.1,197658.0
2013-10-16,12.12,12.2,12.115,12.2,24776.0
2013-10-17,12.185,12.32,12.17,12.305,15407.0
2013-10-18,12.32,12.365,12.295,12.355,116585.0
2013-10-21,12.35,12.355,12.32,12.355,18532.0
2013-10-22,12.415,12.465,12.395,12.4,179857.0
2013-10-23,12.33,12.33,12.265,12.305,7092.0
2013-10-24,12.32,12.355,12.305,12.35,8421.0
2013-10-25,12.35,12.35,12.295,12.33,28071.0
2013-10-28,12.35,12.365,12.32,12.35,26075.0
2013-10-29,12.405,12.415,12.355,12.38,56371.0
2013-10-30,12.45,12.45,12.365,12.38,2454147.0
2013-10-31,12.415,12.415,12.35,12.385,10198.0
2013-11-01,12.385,12.385,12.32,12.38,76550.0
2013-11-04,12.405,12.42,12.38,12.42,17448.0
2013-11-05,12.315,12.365,12.27,12.355,110974.0
2013-11-06,12.435,12.435,12.385,12.395,7570.0
2013-11-07,12.47,12.47,12.21,12.25,28370.0
2013-11-08,12.335,12.38,12.28,12.33,14932.0
2013-11-11,12.435,12.455,12.42,12.435,6168255.0
2013-11-12,12.4,12.415,12.37,12.385,11079.0
2013-11-13,12.285,12.385,12.285,12.38,11411.0
2013-11-14,12.42,12.515,12.385,12.495,20543.0
2013-11-15,12.505,12.555,12.505,12.555,10571.0
2013-11-18,12.555,12.58,12.515,12.515,42357.0
2013-11-19,12.505,12.52,12.47,12.515,15817.0
2013-11-20,12.505,12.52,12.47,12.47,24268.0
2013-11-21,12.505,12.55,12.48,12.55,6390.0
2013-11-22,12.53,12.565,12.485,12.565,113371.0
2013-11-25,12.59,12.59,12.53,12.555,21413.0
2013-11-26,12.515,12.515,12.465,12.48,4002.0
2013-11-27,12.555,12.555,12.505,12.52,12602.0
2013-11-28,12.52,12.6,12.52,12.585,4766.0
2013-11-29,12.63,12.635,12.585,12.615,55581.0
2013-12-02,12.555,12.555,12.465,12.47,30964.0
2013-12-03,12.405,12.405,12.305,12.355,19733.0
2013-12-04,12.27,12.335,12.18,12.28,22613.0
2013-12-05,12.23,12.25,12.165,12.165,9329.0
2013-12-06,12.3,12.37,12.3,12.35,20610.0
2013-12-09,12.335,12.345,12.285,12.32,44131.0
2013-12-10,12.285,12.295,12.25,12.265,14968.0
2013-12-11,12.295,12.295,12.145,12.15,4333.0
2013-12-12,12.16,12.16,12.065,12.095,22810.0
2013-12-13,12.115,12.15,12.095,12.135,20799.0
2013-12-16,12.15,12.23,12.15,12.2,5162.0
2013-12-17,12.185,12.185,12.12,12.13,18596.0
2013-12-18,12.25,12.385,12.185,12.385,35784.0
2013-12-19,12.33,12.43,12.33,12.42,29967.0
2013-12-20,12.48,12.495,12.435,12.47,6244.0
2013-12-23,12.535,12.6,12.52,12.585,16659.0
2013-12-24,12.58,12.62,12.58,12.615,10318.0
2013-12-27,12.72,12.75,12.655,12.735,23311.0
2013-12-30,12.755,12.755,12.685,12.745,18682.0
2013-12-31,12.795,12.845,12.755,12.815,9892.0
2014-01-02,12.715,12.715,12.62,12.65,18628.0
2014-01-03,12.67,12.67,12.62,12.63,9605.0
2014-01-06,12.7,12.705,12.585,12.615,33388.0
2014-01-07,12.665,12.72,12.665,12.715,16455.0
2014-01-08,12.765,12.765,12.72,12.72,39901.0
2014-01-09,12.72,12.735,12.635,12.67,52977.0
2014-01-10,12.755,12.795,12.695,12.78,4724.0
2014-01-13,12.705,12.73,12.605,12.62,31781.0
2014-01-14,12.65,12.75,12.63,12.715,20677.0
2014-01-15,12.82,12.885,12.82,12.885,17797.0
2014-01-16,12.85,12.86,12.8,12.86,69249.0
2014-01-17,12.86,12.865,12.83,12.83,51555.0
2014-01-20,12.87,12.885,12.815,12.885,14887.0
2014-01-21,12.985,12.985,12.87,12.93,13005.0
2014-01-22,12.885,12.895,12.845,12.885,9842.0
2014-01-23,12.78,12.785,12.655,12.685,23662.0
2014-01-24,12.515,12.52,12.34,12.355,114575.0
2014-01-27,12.355,12.375,12.22,12.305,19773.0
2014-01-28,12.365,12.435,12.315,12.435,66124.0
2014-01-29,12.255,12.315,12.235,12.27,35440.0
2014-01-30,12.365,12.435,12.325,12.42,16586.0
2014-01-31,12.14,12.255,12.075,12.185,34408.0
2014-02-03,12.24,12.24,12.0,12.01,67780.0
2014-02-04,12.07,12.135,12.06,12.125,80303.0
2014-02-05,12.06,12.085,12.005,12.07,24173.0
2014-02-06,12.16,12.29,12.125,12.285,38356.0
2014-02-07,12.355,12.4,12.3,12.39,80559.0
2014-02-10,12.37,12.37,12.325,12.365,57074.0
2014-02-11,12.44,12.58,12.435,12.57,31460.0
2014-02-12,12.555,12.57,12.515,12.54,115399.0
2014-02-13,12.42,12.555,12.415,12.53,211748.0
2014-02-14,12.5,12.555,12.49,12.54,8779.0
2014-02-18,12.655,12.685,12.605,12.67,16749.0
2014-02-19,12.65,12.695,12.595,12.595,45980.0
2014-02-20,12.585,12.705,12.585,12.695,7913.0
2014-02-21,12.7,12.755,12.7,12.7,13610.0
2014-02-24,12.75,12.86,12.75,12.82,13847.0
2014-02-25,12.77,12.78,12.7,12.75,45404.0
2014-02-26,12.77,12.785,12.685,12.73,8635.0
2014-02-27,12.705,12.765,12.655,12.735,8129.0
2014-02-28,12.72,12.77,12.68,12.685,10155.0
2014-03-03,12.54,12.565,12.465,12.485,54261.0
2014-03-04,12.705,12.765,12.705,12.75,106362.0
2014-03-05,12.755,12.765,12.685,12.7,123685.0
2014-03-06,12.81,12.81,12.765,12.795,7608.0
2014-03-07,12.8,12.8,12.67,12.685,12990.0
2014-03-10,12.665,12.665,12.58,12.635,12326.0
2014-03-11,12.65,12.67,12.57,12.595,22978.0
2014-03-12,12.49,12.58,12.485,12.515,97618.0
2014-03-13,12.505,12.52,12.25,12.27,11443.0
2014-03-14,12.235,12.305,12.22,12.24,37958.0
2014-03-17,12.34,12.39,12.29,12.39,19975.0
2014-03-18,12.39,12.485,12.34,12.465,43215.0
2014-03-19,12.435,12.435,12.22,12.37,64088.0
2014-03-20,12.32,12.375,12.305,12.355,14513.0
2014-03-21,12.385,12.435,12.29,12.315,45273.0
2014-03-24,12.435,12.435,12.305,12.32,18440.0
2014-03-25,12.405,12.47,12.4,12.44,28660.0
2014-03-26,12.545,12.595,12.465,12.465,22250.0
2014-03-27,12.53,12.545,12.505,12.53,8335.0
2014-03-28,12.63,12.65,12.63,12.645,19360.0
2014-03-31,12.71,12.745,12.66,12.68,52077.0
2014-04-01,12.79,12.81,12.73,12.81,3504.0
2014-04-02,12.795,12.83,12.765,12.83,24449.0
2014-04-03,12.83,12.83,12.775,12.81,11923.0
2014-04-04,12.825,12.86,12.745,12.76,19984.0
2014-04-07,12.75,12.75,12.645,12.665,28460.0
2014-04-08,12.565,12.6,12.52,12.57,30304.0
2014-04-09,12.675,12.715,12.66,12.715,29205.0
2014-04-10,12.66,12.66,12.465,12.47,16441.0
2014-04-11,12.415,12.505,12.415,12.415,21079.0
2014-04-14,12.53,12.535,12.465,12.49,11046.0
2014-04-15,12.48,12.53,12.365,12.465,19394.0
2014-04-16,12.57,12.63,12.55,12.63,20399.0
2014-04-17,12.6,12.685,12.6,12.685,12662.0
2014-04-21,12.635,12.715,12.635,12.715,12393.0
2014-04-22,12.73,12.73,12.68,12.71,4924.0
2014-04-23,12.715,12.75,12.695,12.715,49471.0
2014-04-24,12.725,12.74,12.635,12.7,22233.0
2014-04-25,12.675,12.685,12.62,12.645,28310.0
2014-04-28,12.66,12.715,12.6,12.65,6797.0
2014-04-29,12.76,12.825,12.76,12.795,25912.0
2014-04-30,12.745,12.8,12.745,12.79,6605.0
2014-05-01,12.83,12.855,12.815,12.855,12710.0
2014-05-02,12.88,12.88,12.78,12.81,34320.0
2014-05-05,12.74,12.825,12.685,12.815,8455.0
2014-05-06,12.76,12.76,12.7,12.715,16348.0
2014-05-07,12.76,12.76,12.7,12.76,13136.0
2014-05-08,12.79,12.83,12.775,12.795,12124.0
2014-05-09,12.795,12.845,12.79,12.84,22990.0
2014-05-12,12.895,12.94,12.865,12.925,4483.0
2014-05-13,12.92,12.97,12.92,12.96,13850.0
2014-05-14,12.975,12.975,12.91,12.94,4554.0
2014-05-15,12.945,12.945,12.865,12.905,20580.0
2014-05-16,12.865,12.92,12.86,12.89,2924.0
2014-05-20,12.875,12.875,12.775,12.83,24504.0
2014-05-21,12.88,12.925,12.845,12.905,3929.0
2014-05-22,12.94,12.975,12.93,12.975,15100.0
2014-05-23,12.975,13.035,12.975,13.02,3770.0
2014-05-26,13.07,13.07,13.05,13.05,5031.0
2014-05-27,13.185,13.2,13.105,13.125,75315.0
2014-05-28,13.11,13.11,13.07,13.105,8852.0
2014-05-29,13.105,13.155,13.105,13.155,5490.0
2014-05-30,13.09,13.14,13.09,13.14,2115.0
2014-06-02,13.2,13.2,13.165,13.17,9949.0
2014-06-03,13.155,13.165,13.12,13.165,27854.0
2014-06-04,13.15,13.19,13.105,13.185,4354.0
2014-06-05,13.23,13.23,13.165,13.22,15312.0
2014-06-06,13.23,13.295,13.23,13.265,13484.0
2014-06-09,13.27,13.3,13.24,13.28,11562.0
2014-06-10,13.265,13.285,13.23,13.27,2316.0
2014-06-11,13.25,13.25,13.19,13.22,5886.0
2014-06-12,13.265,13.265,13.175,13.19,13148.0
2014-06-13,13.19,13.23,13.175,13.205,4034.0
2014-06-16,13.155,13.19,13.155,13.165,7269.0
2014-06-17,13.155,13.205,13.155,13.165,11293.0
2014-06-18,13.22,13.285,13.19,13.285,8217.0
2014-06-19,13.345,13.345,13.3,13.305,618.0
2014-06-20,13.335,13.35,13.305,13.315,2326.0
2014-06-23,13.3,13.3,13.255,13.3,16237.0
2014-06-24,13.265,13.285,13.215,13.215,19636.0
2014-06-25,13.205,13.235,13.17,13.235,11505.0
2014-06-26,13.2,13.205,13.105,13.205,14082.0
2014-06-27,13.125,13.175,13.12,13.175,4403.0
2014-06-30,13.175,13.175,13.125,13.135,7083.0
2014-07-02,13.295,13.33,13.28,13.33,46073.0
2014-07-03,13.38,13.415,13.33,13.395,11373.0
2014-07-04,13.44,13.445,13.41,13.44,2151.0
2014-07-07,13.31,13.31,13.24,13.28,10441.0
2014-07-08,13.235,13.235,13.105,13.135,250165.0
2014-07-09,13.15,13.185,13.14,13.15,9224.0
2014-07-10,12.975,13.04,12.96,13.005,15536.0
2014-07-11,12.99,13.025,12.96,13.025,1571.0
2014-07-14,13.17,13.215,13.165,13.175,3555.0
2014-07-15,13.185,13.185,13.11,13.15,7294.0
2014-07-16,13.25,13.25,13.19,13.235,65646.0
2014-07-17,13.185,13.2,13.075,13.09,16937.0
2014-07-18,13.165,13.22,13.12,13.2,9321.0
2014-07-21,13.095,13.135,13.085,13.125,2693.0
2014-07-22,13.185,13.22,13.185,13.22,3233.0
2014-07-23,13.265,13.265,13.24,13.255,2625.0
2014-07-24,13.31,13.31,13.28,13.295,3169.0
2014-07-25,13.3,13.3,13.23,13.235,8505.0
2014-07-28,13.24,13.255,13.17,13.22,9819.0
2014-07-29,13.27,13.3,13.25,13.25,59025.0
2014-07-30,13.3,13.315,13.24,13.285,5830.0
2014-07-31,13.15,13.15,13.055,13.055,17398.0
2014-08-01,13.04,13.045,12.945,12.99,10628.0
2014-08-05,12.95,12.995,12.86,12.875,9134.0
2014-08-06,12.785,12.915,12.785,12.865,31983.0
2014-08-07,12.9,12.9,12.77,12.805,39965.0
2014-08-08,12.755,12.805,12.67,12.805,15776.0
2014-08-11,12.86,12.865,12.835,12.845,3777.0
2014-08-12,12.88,12.885,12.845,12.86,19122.0
2014-08-13,12.91,12.96,12.91,12.96,16963.0
2014-08-14,13.01,13.01,12.965,13.01,3980.0
2014-08-15,13.04,13.07,12.88,12.965,45370.0
2014-08-18,13.01,13.075,13.01,13.055,2388.0
2014-08-19,13.105,13.155,13.105,13.155,4673.0
2014-08-20,13.12,13.17,13.105,13.165,11909.0
2014-08-21,13.19,13.235,13.185,13.23,5057.0
2014-08-22,13.165,13.215,13.165,13.19,8963.0
2014-08-25,13.23,13.295,13.23,13.255,3514.0
2014-08-26,13.285,13.335,13.285,13.32,2448.0
2014-08-27,13.375,13.375,13.31,13.315,2585.0
2014-08-28,13.265,13.27,13.215,13.27,1816.0
2014-08-29,13.27,13.28,13.19,13.25,5655.0
2014-09-02,13.36,13.375,13.315,13.345,7177.0
2014-09-03,13.49,13.49,13.43,13.445,1913.0
2014-09-04,13.52,13.525,13.465,13.51,1022.0
2014-09-05,13.455,13.475,13.415,13.475,1935.0
2014-09-08,13.455,13.465,13.395,13.43,6269.0
2014-09-09,13.475,13.475,13.41,13.425,9616.0
2014-09-10,13.46,13.495,13.41,13.475,3689.0
2014-09-11,13.395,13.41,13.335,13.41,5096.0
2014-09-12,13.41,13.415,13.375,13.415,13098.0
2014-09-15,13.36,13.395,13.345,13.375,3175.0
2014-09-16,13.335,13.44,13.335,13.415,7266.0
2014-09-17,13.38,13.425,13.35,13.425,14016.0
2014-09-18,13.445,13.465,13.445,13.465,14442.0
2014-09-19,13.505,13.555,13.495,13.525,10342.0
2014-09-22,13.495,13.495,13.425,13.425,4183.0
2014-09-23,13.335,13.36,13.3,13.3,5747.0
2014-09-24,13.32,13.425,13.32,13.4,12176.0
2014-09-25,13.43,13.43,13.25,13.265,9837.0
2014-09-26,13.335,13.4,13.335,13.375,1969.0
2014-09-29,13.24,13.285,13.22,13.27,10546.0
2014-09-30,13.265,13.335,13.255,13.285,4185.0
2014-10-01,13.235,13.235,13.12,13.13,28919.0
2014-10-02,13.01,13.035,12.84,12.955,19120.0
2014-10-03,13.09,13.12,13.08,13.095,2270.0
2014-10-06,13.14,13.14,13.025,13.045,13122.0
2014-10-07,12.95,12.965,12.825,12.875,7751.0
2014-10-08,12.86,12.92,12.835,12.9,12344.0
2014-10-09,12.86,12.87,12.645,12.66,10358.0
2014-10-10,12.645,12.715,12.54,12.54,16304.0
2014-10-14,12.55,12.635,12.52,12.555,37080.0
2014-10-15,12.36,12.405,12.125,12.23,14503.0
2014-10-16,12.07,12.315,12.025,12.245,12110.0
2014-10-17,12.46,12.535,12.395,12.5,8863.0
2014-10-20,12.46,12.515,12.445,12.505,12088.0
2014-10-21,12.57,12.695,12.57,12.69,28842.0
2014-10-22,12.73,12.77,12.645,12.68,3621.0
2014-10-23,12.82,12.9,12.81,12.86,5018.0
2014-10-24,12.79,12.875,12.79,12.835,6486.0
2014-10-27,12.73,12.79,12.71,12.78,3030.0
2014-10-28,12.855,12.92,12.855,12.9,10900.0
2014-10-29,12.97,12.97,12.9,12.95,4551.0
2014-10-30,12.9,13.075,12.9,13.045,16239.0
2014-10-31,13.35,13.4,13.33,13.395,15818.0
2014-11-03,13.41,13.41,13.335,13.375,9040.0
2014-11-04,13.28,13.29,13.16,13.235,14885.0
2014-11-05,13.375,13.375,13.315,13.335,3631.0
2014-11-06,13.395,13.415,13.335,13.385,6911.0
2014-11-07,13.33,13.33,13.25,13.3,8731.0
2014-11-10,13.36,13.4,13.32,13.38,12199.0
2014-11-11,13.46,13.49,13.445,13.46,30872.0
2014-11-12,13.365,13.41,13.345,13.395,15091.0
2014-11-13,13.425,13.445,13.38,13.41,5381.0
2014-11-14,13.41,13.475,13.41,13.44,14167.0
2014-11-17,13.375,13.48,13.375,13.475,2670.0
2014-11-18,13.54,13.585,13.495,13.575,7310.0
2014-11-19,13.585,13.585,13.51,13.57,6121.0
2014-11-20,13.415,13.51,13.415,13.495,2249.0
2014-11-21,13.685,13.71,13.63,13.67,7142.0
2014-11-24,13.715,13.75,13.695,13.73,9334.0
2014-11-25,13.75,13.75,13.7,13.72,31976.0
2014-11-26,13.73,13.745,13.71,13.745,7933.0
2014-11-27,13.795,13.815,13.735,13.815,3478.0
2014-11-28,13.665,14.035,13.63,13.7,86222.0
2014-12-01,13.7,13.73,13.665,13.715,8524.0
2014-12-02,13.775,13.845,13.775,13.825,3471.0
2014-12-03,13.83,13.84,13.81,13.83,2379.0
2014-12-04,13.795,13.825,13.71,13.765,6132.0
2014-12-05,13.91,13.94,13.89,13.92,1504.0
2014-12-08,13.825,13.86,13.735,13.765,6362.0
2014-12-09,13.6,13.65,13.51,13.63,4018.0
2014-12-10,13.585,13.585,13.375,13.375,9177.0
2014-12-11,13.475,13.57,13.43,13.43,24588.0
2014-12-12,13.35,13.35,13.155,13.155,8074.0
2014-12-15,13.2,13.205,12.945,12.965,29846.0
2014-12-16,12.84,13.12,12.835,12.985,17452.0
2014-12-17,13.05,13.32,13.05,13.32,6985.0
2014-12-18,13.41,13.48,13.4,13.46,16746.0
2014-12-19,13.51,13.62,13.445,13.615,17264.0
2014-12-22,13.65,13.65,13.575,13.635,8149.0
2014-12-23,13.695,13.715,13.635,13.68,6460.0
2014-12-24,13.725,13.745,13.7,13.71,546.0
2014-12-29,13.58,13.68,13.58,13.65,2594.0
2014-12-30,13.59,13.59,13.525,13.555,2696.0
2014-12-31,13.555,13.58,13.47,13.47,3732.0
2015-01-02,13.595,13.665,13.5,13.515,9947.0
2015-01-05,13.42,13.42,13.21,13.235,9245.0
2015-01-06,13.255,13.3,13.05,13.115,10454.0
2015-01-07,13.33,13.38,13.28,13.33,33595.0
2015-01-08,13.36,13.515,13.355,13.5,7557.0
2015-01-09,13.575,13.575,13.325,13.425,12074.0
2015-01-12,13.44,13.44,13.3,13.345,88527.0
2015-01-13,13.56,13.62,13.375,13.485,11544.0
2015-01-14,13.295,13.405,13.295,13.395,5036.0
2015-01-15,13.395,13.41,13.295,13.3,8757.0
2015-01-16,13.405,13.54,13.37,13.53,34698.0
2015-01-19,13.515,13.53,13.405,13.53,19544.0
2015-01-20,13.595,13.655,13.525,13.635,12749.0
2015-01-21,13.545,13.685,13.525,13.68,25341.0
2015-01-22,13.635,13.93,13.635,13.885,25442.0
2015-01-23,13.87,13.91,13.825,13.855,44503.0
2015-01-26,13.99,14.125,13.98,14.115,7315.0
2015-01-27,13.98,14.065,13.925,14.02,23065.0
2015-01-28,14.035,14.05,13.93,13.93,7760.0
2015-01-29,14.04,14.22,14.02,14.22,198388.0
2015-01-30,14.005,14.02,13.84,13.84,13387.0
2015-02-02,14.055,14.11,13.945,14.11,11521.0
2015-02-03,14.145,14.22,14.115,14.21,14086.0
2015-02-04,14.145,14.205,14.11,14.115,18930.0
2015-02-05,14.22,14.28,14.205,14.28,9140.0
2015-02-06,14.19,14.25,14.155,14.19,13765.0
2015-02-09,14.05,14.13,14.05,14.08,12664.0
2015-02-10,14.19,14.27,14.175,14.265,5079.0
2015-02-11,14.18,14.22,14.125,14.22,32267.0
2015-02-12,14.255,14.315,14.225,14.315,6003.0
2015-02-13,14.39,14.405,14.33,14.405,7208.0
2015-02-17,14.355,14.45,14.325,14.44,22260.0
2015-02-18,14.51,14.555,14.48,14.515,11070.0
2015-02-19,14.58,14.625,14.56,14.595,83593.0
2015-02-20,14.515,14.76,14.515,14.73,29017.0
2015-02-23,14.665,14.67,14.64,14.655,46763.0
2015-02-24,14.715,14.79,14.715,14.755,17391.0
2015-02-25,14.725,14.745,14.68,14.715,22943.0
2015-02-26,14.805,14.835,14.78,14.805,112217.0
2015-02-27,14.835,14.87,14.795,14.825,122035.0
2015-03-02,14.835,14.9,14.805,14.88,9157.0
2015-03-03,14.825,14.825,14.715,14.765,93132.0
2015-03-04,14.725,14.795,14.665,14.775,10390.0
2015-03-05,14.895,14.925,14.855,14.9,11301.0
2015-03-06,14.915,14.96,14.825,14.855,29902.0
2015-03-09,14.87,14.895,14.825,14.87,16059.0
2015-03-10,14.71,14.73,14.62,14.665,44208.0
2015-03-11,14.74,14.865,14.73,14.825,33514.0
2015-03-12,14.915,14.945,14.855,14.9,11062.0
2015-03-13,14.9,14.99,14.88,14.96,75799.0
2015-03-16,15.01,15.085,14.995,15.085,24013.0
2015-03-17,15.005,15.065,14.975,15.065,12354.0
2015-03-18,15.065,15.175,15.05,15.125,18361.0
2015-03-19,15.15,15.22,15.145,15.195,37305.0
2015-03-20,15.285,15.34,15.265,15.33,23623.0
2015-03-23,15.285,15.3,15.24,15.27,14591.0
2015-03-24,15.24,15.34,15.24,15.265,30893.0
2015-03-25,15.28,15.28,15.145,15.145,41104.0
2015-03-26,15.015,15.12,14.95,15.09,36426.0
2015-03-27,15.06,15.095,15.03,15.095,41011.0
2015-03-30,15.18,15.245,15.18,15.225,70879.0
2015-03-31,15.03,15.075,14.97,14.985,37122.0
2015-04-01,15.105,15.105,15.015,15.095,26080.0
2015-04-02,15.12,15.17,15.12,15.15,97986.0
2015-04-06,15.105,15.26,15.08,15.195,24071.0
2015-04-07,15.305,15.385,15.305,15.34,19546.0
2015-04-08,15.415,15.43,15.34,15.415,38666.0
2015-04-09,15.43,15.535,15.415,15.52,25223.0
2015-04-10,15.535,15.595,15.49,15.59,18678.0
2015-04-13,15.565,15.58,15.47,15.505,17147.0
2015-04-14,15.515,15.575,15.5,15.55,58188.0
2015-04-15,15.605,15.61,15.55,15.56,28224.0
2015-04-16,15.535,15.535,15.47,15.5,17944.0
2015-04-17,15.32,15.32,15.23,15.275,61123.0
2015-04-20,15.355,15.4,15.34,15.38,14599.0
2015-04-21,15.505,15.535,15.485,15.53,24822.0
2015-04-22,15.505,15.53,15.425,15.505,27883.0
2015-04-23,15.455,15.515,15.395,15.5,14557.0
2015-04-24,15.475,15.545,15.46,15.515,26746.0
2015-04-27,15.665,15.67,15.575,15.59,13928.0
2015-04-28,15.535,15.545,15.445,15.545,25335.0
2015-04-29,15.34,15.35,15.18,15.275,43040.0
2015-04-30,15.21,15.21,15.06,15.065,72357.0
2015-05-01,15.21,15.385,15.21,15.385,5876.0
2015-05-04,15.315,15.34,15.285,15.3,15642.0
2015-05-05,15.27,15.27,14.99,15.005,27672.0
2015-05-06,15.09,15.09,14.92,14.965,21185.0
2015-05-07,14.99,15.035,14.97,15.015,16649.0
2015-05-08,15.255,15.37,15.245,15.33,26769.0
2015-05-11,15.275,15.29,15.225,15.24,16884.0
2015-05-12,15.185,15.21,15.095,15.185,31565.0
2015-05-13,15.23,15.255,15.11,15.14,16857.0
2015-05-14,15.245,15.305,15.23,15.3,16866.0
2015-05-15,15.315,15.32,15.23,15.3,12660.0
2015-05-19,15.455,15.505,15.41,15.47,18864.0
2015-05-20,15.515,15.565,15.475,15.515,21814.0
2015-05-21,15.485,15.575,15.485,15.545,29778.0
2015-05-22,15.595,15.625,15.56,15.61,14589.0
2015-05-25,15.62,15.655,15.59,15.65,17613.0
2015-05-26,15.55,15.55,15.385,15.43,27799.0
2015-05-27,15.565,15.68,15.565,15.67,19651.0
2015-05-28,15.64,15.655,15.575,15.64,11527.0
2015-05-29,15.575,15.575,15.445,15.46,24225.0
2015-06-01,15.52,15.52,15.445,15.5,19759.0
2015-06-02,15.385,15.41,15.335,15.335,18143.0
2015-06-03,15.47,15.49,15.4,15.4,32045.0
2015-06-04,15.37,15.46,15.255,15.29,16512.0
2015-06-05,15.255,15.305,15.195,15.225,28724.0
2015-06-08,15.135,15.135,15.015,15.045,86906.0
2015-06-09,15.005,15.02,14.95,14.985,71504.0
2015-06-10,15.08,15.195,15.08,15.18,12399.0
2015-06-11,15.275,15.35,15.23,15.26,36307.0
2015-06-12,15.155,15.155,15.05,15.15,37110.0
2015-06-15,14.985,15.015,14.935,14.99,15203.0
2015-06-16,14.95,15.005,14.92,15.005,9690.0
2015-06-17,14.965,14.965,14.82,14.865,21851.0
2015-06-18,14.835,15.08,14.835,14.99,11927.0
2015-06-19,14.975,14.975,14.925,14.965,12639.0
2015-06-22,15.2,15.32,15.2,15.26,12766.0
2015-06-23,15.415,15.485,15.415,15.445,10692.0
2015-06-24,15.38,15.39,15.305,15.315,12301.0
2015-06-25,15.4,15.4,15.315,15.34,18651.0
2015-06-26,15.385,15.385,15.325,15.345,16474.0
2015-06-29,15.04,15.055,14.71,14.71,22951.0
2015-06-30,14.955,14.98,14.77,14.845,31880.0
2015-07-02,15.04,15.045,14.94,15.01,23865.0
2015-07-03,14.935,15.03,14.935,15.025,9780.0
2015-07-06,14.715,14.745,14.625,14.715,61343.0
2015-07-07,14.695,14.805,14.535,14.785,33256.0
2015-07-08,14.44,14.45,14.27,14.305,75561.0
2015-07-09,14.71,14.74,14.64,14.65,22434.0
2015-07-10,15.0,15.105,14.97,15.105,10901.0
2015-07-13,15.18,15.22,15.165,15.22,21836.0
2015-07-14,15.24,15.34,15.195,15.31,10064.0
2015-07-15,15.28,15.37,15.27,15.27,24214.0
2015-07-16,15.49,15.535,15.49,15.51,13858.0
2015-07-17,15.52,15.52,15.48,15.505,12309.0
2015-07-20,15.58,15.58,15.525,15.55,11752.0
2015-07-21,15.495,15.495,15.36,15.415,17653.0
2015-07-22,15.315,15.36,15.27,15.31,10986.0
2015-07-23,15.375,15.375,15.24,15.265,19576.0
2015-07-24,15.255,15.325,15.145,15.175,13635.0
2015-07-27,14.985,15.04,14.94,14.985,36284.0
2015-07-28,15.055,15.16,15.015,15.16,7929.0
2015-07-29,15.115,15.235,15.07,15.21,12794.0
2015-07-30,15.22,15.225,15.115,15.22,8505.0
2015-07-31,15.27,15.31,15.22,15.285,13246.0
2015-08-04,15.34,15.37,15.28,15.345,22126.0
2015-08-05,15.4,15.495,15.4,15.46,9881.0
2015-08-06,15.46,15.46,15.375,15.4,10460.0
2015-08-07,15.385,15.4,15.31,15.345,26127.0
2015-08-10,15.43,15.48,15.415,15.475,18363.0
2015-08-11,15.265,15.28,15.21,15.28,20707.0
2015-08-12,14.95,15.04,14.83,14.995,34053.0
2015-08-13,15.03,15.03,14.97,15.0,8577.0
2015-08-14,15.045,15.115,14.995,15.105,30277.0
2015-08-17,14.925,15.055,14.89,15.03,7739.0
2015-08-18,15.01,15.015,14.935,14.965,2812.0
2015-08-19,14.895,14.895,14.74,14.77,23032.0
2015-08-20,14.605,14.62,14.38,14.38,25241.0
2015-08-21,14.285,14.335,13.91,13.93,29349.0
2015-08-24,12.755,13.51,12.585,13.235,94911.0
2015-08-25,13.88,13.88,13.385,13.42,64656.0
2015-08-26,13.85,13.925,13.585,13.925,27508.0
2015-08-27,13.99,14.14,13.96,14.05,56762.0
2015-08-28,14.02,14.195,14.005,14.15,10071.0
2015-08-31,14.09,14.155,14.03,14.095,33837.0
2015-09-01,13.655,13.735,13.49,13.525,49537.0
2015-09-02,13.85,13.85,13.64,13.775,19210.0
2015-09-03,13.91,14.005,13.855,13.855,55167.0
2015-09-04,13.615,13.655,13.495,13.54,15990.0
2015-09-08,13.87,13.895,13.78,13.895,26140.0
2015-09-09,14.155,14.17,13.855,13.87,33859.0
2015-09-10,13.885,13.96,13.885,13.915,16350.0
2015-09-11,13.795,13.825,13.765,13.815,18543.0
2015-09-14,13.745,13.75,13.69,13.72,32661.0
2015-09-15,13.735,13.87,13.705,13.855,7692.0
2015-09-16,13.9,14.035,13.9,14.035,984530.0
2015-09-17,13.915,14.105,13.91,13.93,30544.0
2015-09-18,13.67,13.79,13.63,13.72,20670.0
2015-09-21,13.765,13.775,13.64,13.735,12143.0
2015-09-22,13.475,13.48,13.4,13.48,47950.0
2015-09-23,13.475,13.48,13.33,13.39,6539.0
2015-09-24,13.295,13.385,13.205,13.355,63761.0
2015-09-25,13.57,13.615,13.42,13.455,59951.0
2015-09-28,13.435,13.465,13.215,13.255,28496.0
2015-09-29,13.215,13.23,13.085,13.16,26190.0
2015-09-30,13.365,13.425,13.305,13.42,14951.0
2015-10-01,13.555,13.555,13.36,13.485,15865.0
2015-10-02,13.345,13.695,13.345,13.57,8718.0
2015-10-05,13.85,13.97,13.835,13.96,64221.0
2015-10-06,13.945,14.0,13.9,13.93,24686.0
2015-10-07,14.105,14.14,14.015,14.065,880585.0
2015-10-08,14.0,14.135,13.97,14.105,64287.0
2015-10-09,14.135,14.15,14.045,14.12,76677.0
2015-10-13,13.925,14.005,13.895,13.895,22218.0
2015-10-14,13.91,14.0,13.855,13.865,15701.0
2015-10-15,13.945,14.11,13.945,14.075,23144.0
2015-10-16,14.095,14.14,14.065,14.14,24497.0
2015-10-19,14.08,14.125,14.06,14.11,11236.0
2015-10-20,14.075,14.105,14.035,14.065,24992.0
2015-10-21,14.18,14.18,14.06,14.06,27828.0
2015-10-22,14.245,14.46,14.245,14.415,66463.0
2015-10-23,14.555,14.64,14.51,14.625,27546.0
2015-10-26,14.595,14.595,14.48,14.52,13669.0
2015-10-27,14.36,14.445,14.36,14.4,12529.0
2015-10-28,14.48,14.595,14.43,14.595,11647.0
2015-10-29,14.445,14.465,14.375,14.43,13845.0
2015-10-30,14.43,14.435,14.36,14.36,25396.0
2015-11-02,14.445,14.525,14.415,14.465,14200.0
2015-11-03,14.465,14.565,14.445,14.51,14934.0
2015-11-04,14.55,14.595,14.495,14.52,35956.0
2015-11-05,14.595,14.595,14.51,14.535,2642.0
2015-11-06,14.625,14.655,14.555,14.61,10834.0
2015-11-09,14.55,14.55,14.385,14.445,824180.0
2015-11-10,14.435,14.465,14.4,14.465,15711.0
2015-11-11,14.565,14.565,14.51,14.51,15102.0
2015-11-12,14.405,14.415,14.295,14.295,22657.0
2015-11-13,14.245,14.285,14.21,14.225,111347.0
2015-11-16,14.28,14.445,14.26,14.435,38717.0
2015-11-17,14.435,14.54,14.435,14.45,69916.0
2015-11-18,14.555,14.64,14.535,14.61,76268.0
2015-11-19,14.625,14.625,14.585,14.61,16357.0
2015-11-20,14.63,14.69,14.625,14.625,18649.0
2015-11-23,14.585,14.64,14.525,14.585,67966.0
2015-11-24,14.435,14.57,14.43,14.57,17511.0
2015-11-25,14.57,14.61,14.57,14.595,14280.0
2015-11-26,14.58,14.705,14.58,14.705,24848.0
2015-11-27,14.645,14.715,14.57,14.715,127837.0
2015-11-30,14.655,14.705,14.615,14.655,15169.0
2015-12-01,14.735,14.745,14.67,14.735,97310.0
2015-12-02,14.7,14.785,14.625,14.625,24968.0
2015-12-03,14.6,14.61,14.225,14.28,20662.0
2015-12-04,14.315,14.495,14.245,14.475,19009.0
2015-12-07,14.405,14.46,14.36,14.39,8298.0
2015-12-08,14.185,14.185,14.065,14.155,25795.0
2015-12-09,14.12,14.18,13.88,13.945,53374.0
2015-12-10,14.02,14.08,13.97,14.0,107840.0
2015-12-11,13.82,13.82,13.65,13.66,9917.0
2015-12-14,13.74,13.75,13.555,13.68,23896.0
2015-12-15,13.75,13.885,13.74,13.84,115211.0
2015-12-16,13.975,14.23,13.945,14.135,29411.0
2015-12-17,14.195,14.195,14.08,14.08,33564.0
2015-12-18,13.945,14.005,13.87,13.87,84493.0
2015-12-21,14.035,14.035,13.79,13.84,64544.0
2015-12-22,13.93,13.975,13.835,13.975,21677.0
2015-12-23,14.08,14.215,14.075,14.195,26982.0
2015-12-24,14.15,14.18,14.09,14.145,12699.0
2015-12-29,14.205,14.31,14.205,14.305,11930.0
2015-12-30,14.275,14.29,14.22,14.225,22661.0
2015-12-31,14.18,14.19,14.1,14.105,24442.0
2016-01-04,13.925,13.925,13.77,13.805,28218.0
2016-01-05,13.835,13.91,13.82,13.84,5788.0
2016-01-06,13.645,13.705,13.535,13.565,14320.0
2016-01-07,13.385,13.445,13.265,13.28,14274.0
2016-01-08,13.455,13.455,13.12,13.12,25755.0
2016-01-11,13.265,13.325,13.09,13.225,12317.0
2016-01-12,13.25,13.34,13.13,13.24,24173.0
2016-01-13,13.33,13.43,13.065,13.065,24579.0
2016-01-14,13.195,13.355,13.045,13.345,16600.0
2016-01-15,12.97,12.975,12.65,12.78,52197.0
2016-01-18,12.74,12.78,12.62,12.705,39523.0
2016-01-19,12.97,13.12,12.8,12.8,40838.0
2016-01-20,12.535,12.675,12.325,12.605,33844.0
2016-01-21,12.605,12.78,12.565,12.735,69957.0
2016-01-22,13.02,13.21,13.02,13.21,31773.0
2016-01-25,13.075,13.105,12.96,12.96,145298.0
2016-01-26,13.015,13.195,13.015,13.195,24328.0
2016-01-27,13.18,13.295,13.08,13.08,74577.0
2016-01-28,13.165,13.165,13.045,13.12,17622.0
2016-01-29,13.295,13.47,13.255,13.47,54679.0
2016-02-01,13.395,13.41,13.3,13.41,202386.0
2016-02-02,13.24,13.24,13.015,13.015,63786.0
2016-02-03,13.11,13.11,12.75,12.81,15754.0
2016-02-04,12.855,12.94,12.815,12.915,319480.0
2016-02-05,12.96,12.96,12.74,12.75,24029.0
2016-02-08,12.62,12.62,12.36,12.49,18233.0
2016-02-09,12.17,12.315,12.125,12.265,27495.0
2016-02-10,12.285,12.475,12.25,12.25,26043.0
2016-02-11,12.05,12.05,11.87,12.05,54227.0
2016-02-12,12.09,12.265,12.045,12.265,43296.0
2016-02-16,12.56,12.635,12.46,12.635,89511.0
2016-02-17,12.72,12.855,12.595,12.83,22328.0
2016-02-18,12.915,12.925,12.77,12.815,36161.0
2016-02-19,12.65,12.755,12.61,12.695,17646.0
2016-02-22,12.91,12.97,12.845,12.925,12791.0
2016-02-23,12.89,12.89,12.705,12.735,9203.0
2016-02-24,12.53,12.705,12.39,12.625,57276.0
2016-02-25,12.735,12.83,12.695,12.83,49370.0
2016-02-26,13.015,13.02,12.9,12.915,67003.0
2016-02-29,12.955,12.97,12.84,12.84,28722.0
2016-03-01,12.99,13.22,12.99,13.205,20586.0
2016-03-02,13.165,13.235,13.165,13.235,15528.0
2016-03-03,13.31,13.31,13.195,13.3,29632.0
2016-03-04,13.33,13.44,13.295,13.37,108815.0
2016-03-07,13.3,13.365,13.265,13.3,15039.0
2016-03-08,13.265,13.265,13.145,13.19,20543.0
2016-03-09,13.25,13.28,13.195,13.235,26271.0
2016-03-10,13.395,13.4,13.005,13.145,22360.0
2016-03-11,13.38,13.47,13.345,13.46,52533.0
2016-03-14,13.4,13.505,13.4,13.49,62906.0
2016-03-15,13.345,13.37,13.31,13.345,37497.0
2016-03-16,13.33,13.395,13.325,13.365,30832.0
2016-03-17,13.28,13.345,13.22,13.33,12413.0
2016-03-18,13.355,13.4,13.295,13.37,25516.0
2016-03-21,13.38,13.385,13.31,13.37,9450.0
2016-03-22,13.295,13.415,13.27,13.37,16757.0
2016-03-23,13.425,13.43,13.295,13.31,66984.0
2016-03-24,13.15,13.22,13.105,13.22,22947.0
2016-03-28,13.33,13.33,13.235,13.28,20593.0
2016-03-29,13.26,13.295,13.205,13.29,21536.0
2016-03-30,13.375,13.435,13.36,13.36,21160.0
2016-03-31,13.31,13.31,13.23,13.245,13261.0
2016-04-01,13.015,13.1,12.93,13.085,17827.0
2016-04-04,13.075,13.115,13.005,13.005,21789.0
2016-04-05,12.86,12.86,12.755,12.795,40106.0
2016-04-06,12.86,12.945,12.8,12.94,15580.0
2016-04-07,12.815,12.875,12.74,12.785,25603.0
2016-04-08,12.975,13.055,12.94,12.955,57287.0
2016-04-11,13.085,13.085,12.975,12.975,80337.0
2016-04-12,13.07,13.185,13.03,13.135,43103.0
2016-04-13,13.365,13.48,13.365,13.455,21932.0
2016-04-14,13.565,13.57,13.48,13.555,30826.0
2016-04-15,13.49,13.52,13.45,13.475,35817.0
2016-04-18,13.465,13.55,13.42,13.505,3314.0
2016-04-19,13.665,13.74,13.665,13.7,14720.0
2016-04-20,13.715,13.86,13.715,13.815,52446.0
2016-04-21,13.755,13.785,13.71,13.74,12027.0
2016-04-22,13.785,13.845,13.73,13.815,16066.0
2016-04-25,13.74,13.75,13.64,13.71,18052.0
2016-04-26,13.67,13.74,13.655,13.74,14502.0
2016-04-27,13.695,13.785,13.685,13.765,31469.0
2016-04-28,13.55,13.61,13.45,13.45,11032.0
2016-04-29,13.395,13.41,13.275,13.305,37419.0
2016-05-02,13.39,13.39,13.295,13.35,12462.0
2016-05-03,13.205,13.25,13.16,13.19,14943.0
2016-05-04,13.12,13.165,13.02,13.06,23118.0
2016-05-05,13.1,13.135,13.045,13.075,19542.0
2016-05-06,13.04,13.175,13.015,13.16,29998.0
2016-05-09,13.25,13.25,13.185,13.205,42382.0
2016-05-10,13.345,13.41,13.31,13.345,6392.0
2016-05-11,13.305,13.36,13.235,13.235,46687.0
2016-05-12,13.335,13.39,13.23,13.29,53144.0
2016-05-13,13.26,13.265,13.165,13.2,52746.0
2016-05-16,13.205,13.375,13.205,13.33,44618.0
2016-05-17,13.345,13.345,13.22,13.235,27191.0
2016-05-18,13.245,13.395,13.245,13.295,70725.0
2016-05-19,13.275,13.275,13.19,13.245,28105.0
2016-05-20,13.305,13.42,13.305,13.33,18587.0
2016-05-24,13.38,13.54,13.38,13.535,22315.0
2016-05-25,13.635,13.67,13.585,13.64,15305.0
2016-05-26,13.625,13.685,13.625,13.665,16079.0
2016-05-27,13.655,13.715,13.635,13.71,34210.0
2016-05-30,13.74,13.765,13.725,13.73,16324.0
2016-05-31,13.765,13.765,13.635,13.68,12439.0
2016-06-01,13.55,13.61,13.51,13.595,15344.0
2016-06-02,13.51,13.605,13.51,13.585,31833.0
2016-06-03,13.505,13.505,13.405,13.48,33996.0
2016-06-06,13.52,13.62,13.51,13.605,20379.0
2016-06-07,13.65,13.68,13.625,13.64,69085.0
2016-06-08,13.65,13.68,13.62,13.665,25677.0
2016-06-09,13.52,13.55,13.495,13.535,40710.0
2016-06-10,13.345,13.345,13.185,13.215,29969.0
2016-06-13,13.075,13.105,12.945,12.945,17130.0
2016-06-14,12.915,12.925,12.765,12.83,31615.0
2016-06-15,12.93,12.96,12.855,12.875,15095.0
2016-06-16,12.74,12.895,12.65,12.83,20086.0
2016-06-17,12.885,13.0,12.84,12.97,48013.0
2016-06-20,13.25,13.25,13.16,13.165,47529.0
2016-06-21,13.32,13.405,13.28,13.335,19648.0
2016-06-22,13.31,13.41,13.295,13.335,25952.0
2016-06-23,13.505,13.62,13.45,13.595,56744.0
2016-06-24,12.87,13.05,12.695,12.71,75250.0
2016-06-27,12.695,12.695,12.48,12.635,36131.0
2016-06-28,12.835,12.895,12.78,12.89,78429.0
2016-06-29,13.06,13.14,13.025,13.12,42031.0
2016-06-30,13.14,13.355,13.11,13.31,35554.0
2016-07-04,13.265,13.425,13.265,13.41,20659.0
2016-07-05,13.205,13.205,13.065,13.12,93927.0
2016-07-06,12.96,13.065,12.895,13.01,59545.0
2016-07-07,13.035,13.12,12.965,13.02,48735.0
2016-07-08,13.14,13.22,13.14,13.21,37046.0
2016-07-11,13.42,13.495,13.395,13.45,16493.0
2016-07-12,13.625,13.705,13.605,13.65,13594.0
2016-07-13,13.65,13.655,13.595,13.625,92056.0
2016-07-14,13.75,13.765,13.67,13.725,14194.0
2016-07-15,13.725,13.75,13.665,13.67,13234.0
2016-07-18,13.75,13.77,13.68,13.77,8795.0
2016-07-19,13.74,13.75,13.655,13.69,24803.0
2016-07-20,13.795,13.855,13.765,13.85,15121.0
2016-07-21,13.82,13.835,13.71,13.77,30873.0
2016-07-22,13.795,13.85,13.78,13.835,14406.0
2016-07-25,13.825,13.855,13.755,13.78,24621.0
2016-07-26,13.835,13.85,13.805,13.835,21377.0
2016-07-27,13.835,13.925,13.82,13.85,14998.0
2016-07-28,13.795,13.87,13.765,13.855,11687.0
2016-07-29,13.825,13.825,13.755,13.82,158075.0
2016-08-02,13.655,13.655,13.51,13.575,16459.0
2016-08-03,13.535,13.575,13.505,13.54,36490.0
2016-08-04,13.635,13.69,13.595,13.68,38030.0
2016-08-05,13.74,13.81,13.74,13.79,14496.0
2016-08-08,13.85,13.905,13.835,13.84,16269.0
2016-08-09,13.97,13.995,13.94,13.95,18132.0
2016-08-10,13.955,13.995,13.94,13.965,30610.0
2016-08-11,14.01,14.11,14.01,14.095,22202.0
2016-08-12,14.055,14.065,14.005,14.05,12269.0
2016-08-15,14.08,14.105,14.065,14.085,8260.0
2016-08-16,13.995,13.995,13.935,13.95,20047.0
2016-08-17,13.95,13.95,13.865,13.94,38814.0
2016-08-18,13.925,13.94,13.895,13.925,28597.0
2016-08-19,13.905,13.92,13.835,13.91,31878.0
2016-08-22,13.87,13.925,13.835,13.895,8810.0
2016-08-23,13.99,14.01,13.955,13.965,14088.0
2016-08-24,14.025,14.025,13.965,13.965,10550.0
2016-08-25,13.905,13.94,13.895,13.92,10057.0
2016-08-26,13.895,14.005,13.89,13.94,12908.0
2016-08-29,13.97,13.995,13.95,13.99,22321.0
2016-08-30,14.04,14.065,14.02,14.04,5157.0
2016-08-31,14.055,14.065,13.95,14.02,43561.0
2016-09-01,14.07,14.095,13.98,14.035,11626.0
2016-09-02,14.135,14.255,14.125,14.25,25338.0
2016-09-06,14.25,14.255,14.14,14.17,14165.0
2016-09-07,14.185,14.225,14.18,14.21,14240.0
2016-09-08,14.195,14.24,14.155,14.22,31013.0
2016-09-09,14.18,14.18,13.97,13.995,42357.0
2016-09-12,13.89,14.025,13.825,14.025,33709.0
2016-09-13,13.935,13.935,13.78,13.84,17565.0
2016-09-14,13.78,13.835,13.755,13.755,15829.0
2016-09-15,13.79,13.92,13.78,13.92,9239.0
2016-09-16,13.835,13.84,13.765,13.84,28637.0
2016-09-19,13.88,13.925,13.82,13.88,22196.0
2016-09-20,14.02,14.02,13.925,13.98,10671.0
2016-09-21,14.08,14.12,13.97,14.065,25746.0
2016-09-22,14.28,14.285,14.225,14.255,13401.0
2016-09-23,14.21,14.21,14.14,14.18,61216.0
2016-09-26,14.01,14.01,13.95,13.98,32131.0
2016-09-27,13.965,14.045,13.895,14.02,22218.0
2016-09-28,14.12,14.145,14.035,14.13,18744.0
2016-09-29,14.175,14.175,13.965,14.045,30305.0
2016-09-30,14.045,14.17,14.045,14.17,36508.0
2016-10-03,14.12,14.13,14.075,14.13,17634.0
2016-10-04,14.27,14.325,14.16,14.24,25876.0
2016-10-05,14.275,14.325,14.27,14.3,14738.0
2016-10-06,14.26,14.29,14.255,14.29,19166.0
2016-10-07,14.24,14.24,14.135,14.195,10424.0
2016-10-11,14.3,14.3,14.145,14.17,8725.0
2016-10-12,14.205,14.215,14.15,14.2,29416.0
2016-10-13,14.045,14.09,14.0,14.09,22807.0
2016-10-14,14.205,14.245,14.175,14.215,23710.0
2016-10-17,14.17,14.185,14.085,14.09,15324.0
2016-10-18,14.24,14.27,14.205,14.245,43567.0
2016-10-19,14.24,14.29,14.205,14.275,20708.0
2016-10-20,14.29,14.355,14.29,14.33,21106.0
2016-10-21,14.3,14.355,14.245,14.345,10792.0
2016-10-24,14.33,14.39,14.315,14.325,25430.0
2016-10-25,14.355,14.375,14.285,14.325,42212.0
2016-10-26,14.2,14.285,14.2,14.23,27126.0
2016-10-27,14.3,14.36,14.26,14.285,18954.0
2016-10-28,14.27,14.305,14.215,14.215,16863.0
2016-10-31,14.22,14.3,14.22,14.245,4362.0
2016-11-01,14.245,14.245,14.03,14.085,19197.0
2016-11-02,14.035,14.035,13.91,13.975,18674.0
2016-11-03,13.965,13.965,13.85,13.85,19172.0
2016-11-04,13.78,13.795,13.71,13.72,11364.0
2016-11-07,14.035,14.045,13.965,14.005,19548.0
2016-11-08,14.03,14.13,14.03,14.105,8168.0
2016-11-09,13.935,14.2,13.935,14.185,39820.0
2016-11-10,14.22,14.24,14.075,14.16,52309.0
2016-11-11,14.09,14.105,14.015,14.09,27243.0
2016-11-14,14.1,14.175,14.09,14.15,43265.0
2016-11-15,14.19,14.275,14.17,14.245,16029.0
2016-11-16,14.185,14.205,14.145,14.19,43589.0
2016-11-17,14.23,14.325,14.22,14.315,29121.0
2016-11-18,14.23,14.255,14.205,14.245,7952.0
2016-11-21,14.245,14.315,14.24,14.315,18572.0
2016-11-22,14.325,14.36,14.305,14.36,13447.0
2016-11-23,14.34,14.4,14.305,14.4,34425.0
2016-11-24,14.39,14.44,14.355,14.44,7051.0
2016-11-25,14.415,14.455,14.39,14.43,9661.0
2016-11-28,14.375,14.4,14.33,14.37,8273.0
2016-11-29,14.385,14.44,14.36,14.415,10880.0
2016-11-30,14.445,14.495,14.425,14.47,40753.0
2016-12-01,14.43,14.43,14.33,14.34,10702.0
2016-12-02,14.315,14.36,14.3,14.33,11407.0
2016-12-05,14.39,14.425,14.375,14.41,27234.0
2016-12-06,14.44,14.555,14.44,14.545,38498.0
2016-12-07,14.63,14.77,14.63,14.735,18485.0
2016-12-08,14.74,14.865,14.74,14.81,215398.0
2016-12-09,14.85,14.96,14.85,14.92,13966.0
2016-12-12,14.865,14.895,14.785,14.825,39837.0
2016-12-13,14.905,15.01,14.905,14.995,18627.0
2016-12-14,14.94,14.99,14.89,14.905,11997.0
2016-12-15,14.92,15.035,14.92,15.02,20789.0
2016-12-16,15.01,15.06,14.96,14.99,174299.0
2016-12-19,15.02,15.05,14.995,15.01,25968.0
2016-12-20,15.06,15.11,15.06,15.09,48903.0
2016-12-21,15.025,15.095,15.01,15.035,8453.0
2016-12-22,15.045,15.06,14.995,15.06,26345.0
2016-12-23,15.09,15.09,15.02,15.045,33220.0
2016-12-28,15.065,15.12,14.995,15.02,12161.0
2016-12-29,14.99,15.02,14.98,14.995,8538.0
2016-12-30,15.035,15.08,14.98,15.01,9269.0
2017-01-03,15.205,15.27,15.135,15.17,45662.0
2017-01-04,15.24,15.3,15.2,15.3,6874.0
2017-01-05,15.275,15.31,15.22,15.3,12788.0
2017-01-06,15.26,15.34,15.245,15.315,35010.0
2017-01-09,15.3,15.3,15.215,15.285,12594.0
2017-01-10,15.26,15.285,15.24,15.285,32207.0
2017-01-11,15.29,15.37,15.23,15.29,41046.0
2017-01-12,15.27,15.29,15.17,15.275,28564.0
2017-01-13,15.315,15.345,15.26,15.275,18507.0
2017-01-16,15.29,15.38,15.275,15.325,13656.0
2017-01-17,15.105,15.135,15.05,15.06,27990.0
2017-01-18,15.135,15.15,15.09,15.15,90812.0
2017-01-19,15.26,15.26,15.115,15.135,29109.0
2017-01-20,15.175,15.215,15.16,15.185,15250.0
2017-01-23,15.12,15.12,14.99,15.075,24884.0
2017-01-24,15.115,15.175,15.075,15.15,16254.0
2017-01-25,15.215,15.285,15.215,15.275,42983.0
2017-01-26,15.315,15.34,15.29,15.325,37861.0
2017-01-27,15.315,15.315,15.24,15.26,28623.0
2017-01-30,15.205,15.205,15.075,15.15,10072.0
2017-01-31,15.115,15.115,14.995,15.045,45913.0
2017-02-01,15.215,15.23,15.12,15.15,35061.0
2017-02-02,15.13,15.16,15.08,15.16,34086.0
2017-02-03,15.16,15.215,15.145,15.185,32549.0
2017-02-06,15.115,15.13,15.06,15.065,9737.0
2017-02-07,15.15,15.15,15.065,15.105,30985.0
2017-02-08,15.105,15.15,15.05,15.135,23726.0
2017-02-09,15.19,15.29,15.175,15.285,14824.0
2017-02-10,15.3,15.34,15.26,15.325,21767.0
2017-02-13,15.41,15.435,15.38,15.415,24959.0
2017-02-14,15.37,15.435,15.33,15.41,29876.0
2017-02-15,15.38,15.455,15.38,15.435,35563.0
2017-02-16,15.425,15.425,15.34,15.395,29458.0
2017-02-17,15.315,15.415,15.315,15.415,44976.0
2017-02-21,15.495,15.52,15.45,15.51,28888.0
2017-02-22,15.47,15.51,15.45,15.47,36842.0
2017-02-23,15.525,15.525,15.45,15.485,29819.0
2017-02-24,15.33,15.385,15.29,15.37,48596.0
2017-02-27,15.33,15.4,15.325,15.38,30745.0
2017-02-28,15.355,15.38,15.315,15.345,48488.0
2017-03-01,15.575,15.675,15.565,15.65,129570.0
2017-03-02,15.65,15.665,15.605,15.635,33217.0
2017-03-03,15.635,15.665,15.605,15.63,36231.0
2017-03-06,15.59,15.595,15.56,15.59,41788.0
2017-03-07,15.575,15.59,15.535,15.55,33136.0
2017-03-08,15.575,15.605,15.54,15.56,27225.0
2017-03-09,15.56,15.62,15.55,15.565,25292.0
2017-03-10,15.715,15.72,15.635,15.665,43992.0
2017-03-13,15.72,15.745,15.7,15.73,39194.0
2017-03-14,15.69,15.69,15.61,15.66,78424.0
2017-03-15,15.715,15.775,15.675,15.7,23553.0
2017-03-16,15.805,15.805,15.73,15.785,47898.0
2017-03-17,15.79,15.805,15.745,15.8,21348.0
2017-03-20,15.775,15.8,15.72,15.72,44603.0
2017-03-21,15.775,15.825,15.565,15.565,107777.0
2017-03-22,15.505,15.595,15.485,15.595,166761.0
2017-03-23,15.55,15.635,15.54,15.58,15415.0
2017-03-24,15.645,15.69,15.61,15.635,15817.0
2017-03-27,15.535,15.63,15.525,15.63,19788.0
2017-03-28,15.665,15.795,15.625,15.795,28174.0
2017-03-29,15.765,15.82,15.74,15.805,11810.0
2017-03-30,15.79,15.82,15.765,15.79,20472.0
2017-03-31,15.755,15.795,15.74,15.795,28791.0
2017-04-03,15.75,15.78,15.665,15.72,20751.0
2017-04-04,15.68,15.775,15.665,15.735,11050.0
2017-04-05,15.735,15.78,15.67,15.695,18959.0
2017-04-06,15.725,15.74,15.67,15.735,27800.0
2017-04-07,15.74,15.79,15.72,15.755,37267.0
2017-04-10,15.74,15.755,15.71,15.745,46322.0
2017-04-11,15.74,15.775,15.625,15.725,29212.0
2017-04-12,15.735,15.735,15.63,15.655,15442.0
2017-04-13,15.61,15.665,15.57,15.61,12269.0
2017-04-17,15.585,15.655,15.585,15.655,23933.0
2017-04-18,15.5,15.515,15.395,15.445,18999.0
2017-04-19,15.515,15.52,15.435,15.445,15232.0
2017-04-20,15.515,15.61,15.515,15.545,25967.0
2017-04-21,15.555,15.575,15.53,15.555,10645.0
2017-04-24,15.83,15.905,15.83,15.885,36888.0
2017-04-25,16.01,16.05,15.975,16.015,21992.0
2017-04-26,16.04,16.08,15.975,15.975,27311.0
2017-04-27,16.05,16.055,16.015,16.03,16809.0
2017-04-28,16.015,16.055,15.97,15.975,13684.0
2017-05-01,16.055,16.105,16.03,16.095,21441.0
2017-05-02,16.12,16.14,16.08,16.105,61362.0
2017-05-03,16.11,16.175,16.095,16.16,35422.0
2017-05-04,16.23,16.25,16.18,16.22,47811.0
2017-05-05,16.27,16.385,16.27,16.385,22783.0
2017-05-08,16.345,16.355,16.305,16.355,25265.0
2017-05-09,16.395,16.435,16.37,16.4,50740.0
2017-05-10,16.425,16.45,16.385,16.415,20771.0
2017-05-11,16.4,16.4,16.33,16.395,31703.0
2017-05-12,16.38,16.415,16.34,16.415,22443.0
2017-05-15,16.415,16.47,16.385,16.44,21359.0
2017-05-16,16.465,16.505,16.435,16.48,24306.0
2017-05-17,16.37,16.37,16.18,16.195,253910.0
2017-05-18,16.11,16.27,16.11,16.235,112714.0
2017-05-19,16.25,16.355,16.25,16.33,62168.0
2017-05-23,16.355,16.4,16.34,16.38,18986.0
2017-05-24,16.37,16.385,16.345,16.38,48340.0
2017-05-25,16.4,16.415,16.355,16.395,12991.0
2017-05-26,16.36,16.395,16.34,16.38,24873.0
2017-05-29,16.345,16.455,16.345,16.455,20351.0
2017-05-30,16.355,16.395,16.33,16.37,53085.0
2017-05-31,16.385,16.41,16.305,16.305,49985.0
2017-06-01,16.44,16.505,16.4,16.49,33219.0
2017-06-02,16.52,16.565,16.505,16.535,85659.0
2017-06-05,16.49,16.49,16.455,16.49,22620.0
2017-06-06,16.385,16.415,16.355,16.4,43742.0
2017-06-07,16.425,16.44,16.345,16.4,39542.0
2017-06-08,16.37,16.41,16.36,16.4,20487.0
2017-06-09,16.435,16.465,16.345,16.4,25685.0
2017-06-12,16.36,16.36,16.3,16.355,17567.0
2017-06-13,16.44,16.47,16.4,16.425,24592.0
2017-06-14,16.455,16.465,16.36,16.435,29232.0
2017-06-15,16.245,16.34,16.245,16.34,139717.0
2017-06-16,16.395,16.45,16.37,16.44,92046.0
2017-06-19,16.535,16.58,16.525,16.56,70996.0
2017-06-20,16.565,16.575,16.465,16.48,36534.0
2017-06-21,16.415,16.45,16.385,16.415,31590.0
2017-06-22,16.415,16.455,16.41,16.45,40611.0
2017-06-23,16.425,16.45,16.395,16.435,27822.0
2017-06-26,16.525,16.525,16.455,16.455,20586.0
2017-06-27,16.425,16.44,16.36,16.36,60155.0
2017-06-28,16.4,16.47,16.395,16.47,37874.0
2017-06-29,16.375,16.375,16.18,16.21,65857.0
2017-06-30,16.29,16.3,16.205,16.265,8512.0
2017-07-04,16.37,16.37,16.29,16.345,13148.0
2017-07-05,16.315,16.355,16.29,16.315,35807.0
2017-07-06,16.235,16.265,16.205,16.205,78713.0
2017-07-07,16.19,16.3,16.19,16.3,23115.0
2017-07-10,16.315,16.34,16.3,16.32,23276.0
2017-07-11,16.315,16.32,16.26,16.285,21583.0
2017-07-12,16.415,16.455,16.395,16.44,44673.0
2017-07-13,16.465,16.465,16.425,16.45,73772.0
2017-07-14,16.44,16.47,16.41,16.47,18709.0
2017-07-17,16.415,16.48,16.415,16.465,31080.0
2017-07-18,16.345,16.385,16.33,16.385,29735.0
2017-07-19,16.41,16.465,16.375,16.455,45432.0
2017-07-20,16.495,16.505,16.43,16.49,32517.0
2017-07-21,16.37,16.41,16.29,16.41,51791.0
2017-07-24,16.315,16.34,16.25,16.34,90644.0
2017-07-25,16.355,16.415,16.34,16.41,69098.0
2017-07-26,16.455,16.465,16.375,16.4,38117.0
2017-07-27,16.465,16.49,16.375,16.395,95697.0
2017-07-28,16.37,16.375,16.34,16.37,33555.0
2017-07-31,16.37,16.41,16.3,16.36,55823.0
2017-08-01,16.495,16.495,16.425,16.44,50338.0
2017-08-02,16.455,16.465,16.385,16.465,83197.0
2017-08-03,16.465,16.465,16.415,16.455,33200.0
2017-08-04,16.52,16.575,16.49,16.565,35726.0
2017-08-08,16.525,16.59,16.495,16.51,76776.0
2017-08-09,16.43,16.465,16.385,16.465,22073.0
2017-08-10,16.32,16.33,16.19,16.22,18509.0
2017-08-11,16.155,16.165,16.11,16.115,15178.0
2017-08-14,16.26,16.345,16.26,16.305,39478.0
2017-08-15,16.36,16.375,16.33,16.37,15066.0
2017-08-16,16.47,16.47,16.37,16.44,35502.0
2017-08-17,16.385,16.395,16.26,16.265,71127.0
2017-08-18,16.205,16.29,16.195,16.275,8633.0
2017-08-21,16.18,16.205,16.125,16.17,15076.0
2017-08-22,16.25,16.345,16.25,16.345,30668.0
2017-08-23,16.29,16.34,16.285,16.34,40102.0
2017-08-24,16.34,16.34,16.25,16.3,18291.0
2017-08-25,16.34,16.36,16.265,16.265,28471.0
2017-08-28,16.32,16.32,16.225,16.225,11077.0
2017-08-29,16.1,16.22,16.075,16.22,24845.0
2017-08-30,16.225,16.25,16.195,16.225,12119.0
2017-08-31,16.345,16.37,16.33,16.355,126279.0
2017-09-01,16.375,16.44,16.36,16.44,25415.0
2017-09-05,16.315,16.315,16.14,16.18,68724.0
2017-09-06,16.275,16.345,16.125,16.32,50988.0
2017-09-07,16.36,16.36,16.275,16.305,66166.0
2017-09-08,16.3,16.32,16.25,16.275,32172.0
2017-09-11,16.455,16.535,16.415,16.525,13021.0
2017-09-12,16.575,16.575,16.525,16.56,25139.0
2017-09-13,16.51,16.565,16.51,16.56,39855.0
2017-09-14,16.52,16.545,16.48,16.51,20794.0
2017-09-15,16.47,16.495,16.43,16.49,28302.0
2017-09-18,16.525,16.565,16.52,16.55,36839.0
2017-09-19,16.59,16.6,16.55,16.59,45957.0
2017-09-20,16.575,16.64,16.56,16.62,52309.0
2017-09-21,16.64,16.64,16.57,16.605,31897.0
2017-09-22,16.615,16.66,16.615,16.64,28291.0
2017-09-25,16.655,16.655,16.565,16.645,27033.0
2017-09-26,16.655,16.655,16.615,16.615,35447.0
2017-09-27,16.66,16.75,16.66,16.71,29213.0
2017-09-28,16.66,16.735,16.66,16.725,28201.0
2017-09-29,16.765,16.805,16.725,16.805,42882.0
2017-10-02,16.795,16.89,16.765,16.87,34624.0
2017-10-03,16.87,16.925,16.87,16.925,34149.0
2017-10-04,16.885,16.925,16.87,16.875,29258.0
2017-10-05,16.91,16.98,16.9,16.97,30178.0
2017-10-06,16.91,16.97,16.91,16.965,34062.0
2017-10-10,16.97,17.02,16.925,16.985,28945.0
2017-10-11,16.95,17.02,16.94,17.005,25183.0
2017-10-12,17.035,17.05,16.995,17.005,33027.0
2017-10-13,17.075,17.09,17.025,17.075,45170.0
2017-10-16,17.065,17.115,17.06,17.09,16385.0
2017-10-17,17.125,17.14,17.085,17.1,39304.0
2017-10-18,17.2,17.2,17.14,17.17,26477.0
2017-10-19,17.09,17.1,17.025,17.1,20598.0
2017-10-20,17.18,17.185,17.13,17.18,29094.0
2017-10-23,17.185,17.235,17.125,17.145,14871.0
2017-10-24,17.225,17.24,17.18,17.225,12375.0
2017-10-25,17.195,17.195,17.025,17.075,32555.0
2017-10-26,17.17,17.275,17.17,17.24,24251.0
2017-10-27,17.305,17.315,17.265,17.29,20432.0
2017-10-30,17.295,17.33,17.265,17.265,21673.0
2017-10-31,17.305,17.395,17.305,17.36,89305.0
2017-11-01,17.47,17.48,17.41,17.45,41849.0
2017-11-02,17.45,17.505,17.4,17.495,19075.0
2017-11-03,17.45,17.52,17.44,17.49,22460.0
2017-11-06,17.48,17.49,17.455,17.48,25720.0
2017-11-07,17.53,17.53,17.43,17.48,44888.0
2017-11-08,17.455,17.535,17.455,17.53,26813.0
2017-11-09,17.385,17.385,17.25,17.32,27490.0
2017-11-10,17.32,17.32,17.25,17.305,11945.0
2017-11-13,17.18,17.26,17.13,17.24,32723.0
2017-11-14,17.185,17.2,17.125,17.17,28618.0
2017-11-15,16.98,17.1,16.95,17.065,20513.0
2017-11-16,17.155,17.24,17.155,17.22,33280.0
2017-11-17,17.18,17.18,17.105,17.145,23942.0
2017-11-20,17.22,17.24,17.16,17.235,49920.0
2017-11-21,17.295,17.33,17.295,17.295,29920.0
2017-11-22,17.33,17.345,17.2,17.235,30771.0
2017-11-23,17.225,17.265,17.2,17.225,22475.0
2017-11-24,17.295,17.395,17.28,17.335,34374.0
2017-11-27,17.265,17.33,17.21,17.32,70677.0
2017-11-28,17.33,17.385,17.265,17.375,46696.0
2017-11-29,17.415,17.415,17.275,17.29,37406.0
2017-11-30,17.385,17.385,17.275,17.315,62993.0
2017-12-01,17.265,17.305,17.09,17.225,40662.0
2017-12-04,17.32,17.32,17.22,17.235,25913.0
2017-12-05,17.265,17.275,17.195,17.195,34986.0
2017-12-06,17.155,17.26,17.155,17.2,32978.0
2017-12-07,17.2,17.28,17.17,17.28,89823.0
2017-12-08,17.36,17.395,17.33,17.37,28812.0
2017-12-11,17.385,17.43,17.36,17.43,114626.0
2017-12-12,17.41,17.48,17.395,17.44,63730.0
2017-12-13,17.48,17.48,17.415,17.415,21167.0
2017-12-14,17.44,17.44,17.28,17.29,32351.0
2017-12-15,17.29,17.4,17.29,17.375,50803.0
2017-12-18,17.505,17.565,17.47,17.565,35544.0
2017-12-19,17.505,17.55,17.455,17.465,35116.0
2017-12-20,17.495,17.495,17.41,17.425,54068.0
2017-12-21,17.48,17.545,17.48,17.49,21154.0
2017-12-22,17.48,17.545,17.48,17.53,27247.0
2017-12-27,17.535,17.535,17.48,17.51,37471.0
2017-12-28,17.51,17.51,17.47,17.47,14940.0
2017-12-29,17.53,17.53,17.44,17.44,23306.0
2018-01-02,17.43,17.465,17.385,17.45,25458.0
2018-01-03,17.52,17.615,17.505,17.585,43517.0
2018-01-04,17.76,17.785,17.72,17.76,18549.0
2018-01-05,17.87,17.93,17.825,17.93,29600.0
2018-01-08,17.95,17.97,17.89,17.935,51458.0
2018-01-09,17.935,18.01,17.91,18.01,67874.0
2018-01-10,17.93,17.93,17.855,17.89,53378.0
2018-01-11,17.89,17.96,17.88,17.945,51986.0
2018-01-12,17.95,17.985,17.91,17.96,54828.0
2018-01-15,17.91,18.16,17.84,18.12,52665.0
2018-01-16,18.05,18.065,17.865,17.89,58957.0
2018-01-17,17.945,18.055,17.93,18.04,55629.0
2018-01-18,17.935,17.95,17.865,17.92,43187.0
2018-01-19,18.04,18.04,17.96,18.03,34812.0
2018-01-22,18.025,18.095,18.015,18.065,52348.0
2018-01-23,18.13,18.13,18.04,18.12,162187.0
2018-01-24,18.08,18.08,17.92,17.97,144107.0
2018-01-25,17.96,17.96,17.84,17.89,47779.0
2018-01-26,17.905,18.01,17.905,18.01,35876.0
2018-01-29,17.93,17.935,17.865,17.895,51924.0
2018-01-30,17.87,17.87,17.67,17.745,86918.0
2018-01-31,17.73,17.75,17.655,17.695,41412.0
2018-02-01,17.67,17.745,17.635,17.635,60694.0
2018-02-02,17.6,17.61,17.45,17.45,74641.0
2018-02-05,17.25,17.37,16.745,16.81,119775.0
2018-02-06,16.67,17.295,16.67,17.12,80383.0
2018-02-07,17.175,17.67,16.935,17.055,161290.0
2018-02-08,16.985,16.99,16.52,16.52,55423.0
2018-02-09,16.615,16.81,16.265,16.695,57384.0
2018-02-12,16.76,16.895,16.71,16.825,62793.0
2018-02-13,16.68,16.73,16.6,16.69,44581.0
2018-02-14,16.655,16.895,16.64,16.865,65698.0
2018-02-15,16.945,17.07,16.815,16.945,68484.0
2018-02-16,17.025,17.105,17.015,17.07,44946.0
2018-02-20,17.01,17.09,16.95,17.0,54524.0
2018-02-21,17.04,17.175,17.025,17.03,138809.0
2018-02-22,17.04,17.11,16.945,16.975,46335.0
2018-02-23,17.03,17.19,17.03,17.17,33019.0
2018-02-26,17.28,17.345,17.19,17.345,49027.0
2018-02-27,17.265,17.32,17.16,17.175,62781.0
2018-02-28,17.145,17.19,17.01,17.03,54490.0
2018-03-01,16.935,16.935,16.655,16.72,47407.0
2018-03-02,16.585,16.73,16.55,16.71,56625.0
2018-03-05,16.6,16.815,16.575,16.79,53808.0
2018-03-06,16.905,16.905,16.79,16.84,37312.0
2018-03-07,16.785,16.855,16.71,16.81,36734.0
2018-03-08,16.93,16.985,16.89,16.945,59259.0
2018-03-09,16.945,17.105,16.945,17.095,48906.0
2018-03-12,17.09,17.105,17.015,17.065,35389.0
2018-03-13,17.09,17.12,16.85,16.89,33758.0
2018-03-14,17.015,17.065,16.905,16.93,36533.0
2018-03-15,16.96,17.015,16.92,16.96,38759.0
2018-03-16,16.93,17.04,16.93,17.0,22562.0
2018-03-19,16.91,16.92,16.705,16.775,56312.0
2018-03-20,16.855,16.91,16.83,16.87,26593.0
2018-03-21,16.76,16.89,16.76,16.8,32582.0
2018-03-22,16.665,16.665,16.495,16.505,31821.0
2018-03-23,16.505,16.52,16.215,16.24,69552.0
2018-03-26,16.49,16.545,16.3,16.505,54601.0
2018-03-27,16.68,16.68,16.39,16.44,39243.0
2018-03-28,16.575,16.77,16.575,16.73,29096.0
2018-03-29,16.755,16.875,16.755,16.835,36825.0
2018-04-02,16.76,16.785,16.48,16.575,39983.0
2018-04-03,16.705,16.755,16.615,16.735,48404.0
2018-04-04,16.49,16.77,16.49,16.77,40878.0
2018-04-05,16.86,17.005,16.84,16.945,88080.0
2018-04-06,16.905,16.955,16.715,16.745,43781.0
2018-04-09,16.875,16.995,16.84,16.905,84677.0
2018-04-10,16.985,17.075,16.985,17.045,47825.0
2018-04-11,17.02,17.045,16.965,16.965,28965.0
2018-04-12,17.075,17.1,17.02,17.075,18827.0
2018-04-13,17.075,17.15,16.995,17.01,47231.0
2018-04-16,17.02,17.075,16.995,17.025,27790.0
2018-04-17,17.075,17.17,17.07,17.115,34365.0
2018-04-18,17.19,17.26,17.18,17.235,32129.0
2018-04-19,17.215,17.26,17.165,17.255,36391.0
2018-04-20,17.215,17.26,17.19,17.22,57540.0
2018-04-23,17.26,17.34,17.26,17.34,47825.0
2018-04-24,17.34,17.375,17.18,17.215,36515.0
2018-04-25,17.22,17.335,17.19,17.315,28842.0
2018-04-26,17.35,17.455,17.325,17.455,17563.0
2018-04-27,17.495,17.63,17.415,17.46,19089.0
2018-04-30,17.46,17.55,17.44,17.47,52871.0
2018-05-01,17.48,17.565,17.405,17.51,19519.0
2018-05-02,17.6,17.6,17.545,17.545,25085.0
2018-05-03,17.52,17.545,17.4,17.52,44979.0
2018-05-04,17.44,17.64,17.42,17.585,22237.0
2018-05-07,17.655,17.69,17.605,17.615,34791.0
2018-05-08,17.63,17.695,17.615,17.695,28820.0
2018-05-09,17.68,17.76,17.615,17.72,27666.0
2018-05-10,17.735,17.81,17.735,17.77,26075.0
2018-05-11,17.76,17.85,17.76,17.79,39974.0
2018-05-14,17.89,17.915,17.835,17.895,30864.0
2018-05-15,17.855,17.89,17.8,17.855,60246.0
2018-05-16,17.855,17.895,17.825,17.865,24319.0
2018-05-17,17.875,17.955,17.855,17.89,13204.0
2018-05-18,17.96,17.96,17.875,17.895,13212.0
2018-05-22,17.96,18.04,17.945,17.97,44585.0
2018-05-23,17.8,17.84,17.72,17.79,35700.0
2018-05-24,17.76,17.76,17.6,17.72,32094.0
2018-05-25,17.665,17.67,17.615,17.625,21288.0
2018-05-28,17.64,17.735,17.625,17.63,17118.0
2018-05-29,17.605,17.605,17.275,17.31,29181.0
2018-05-30,17.455,17.575,17.44,17.545,32590.0
2018-05-31,17.46,17.46,17.365,17.405,35232.0
2018-06-01,17.55,17.605,17.55,17.6,27992.0
2018-06-04,17.655,17.655,17.59,17.63,10200.0
2018-06-05,17.63,17.665,17.545,17.59,41433.0
2018-06-06,17.59,17.72,17.565,17.72,30694.0
2018-06-07,17.68,17.68,17.525,17.59,36894.0
2018-06-08,17.6,17.64,17.575,17.64,29453.0
2018-06-11,17.64,17.785,17.63,17.745,68013.0
2018-06-12,17.745,17.745,17.65,17.655,17164.0
2018-06-13,17.75,17.75,17.655,17.69,22944.0
2018-06-14,17.745,17.855,17.745,17.825,28067.0
2018-06-15,17.69,17.73,17.625,17.69,15937.0
2018-06-18,17.55,17.6,17.485,17.59,42949.0
2018-06-19,17.44,17.59,17.34,17.46,65359.0
2018-06-20,17.46,17.495,17.42,17.46,34086.0
2018-06-21,17.405,17.47,17.325,17.365,30861.0
2018-06-22,17.525,17.565,17.46,17.46,37443.0
2018-06-25,17.325,17.365,17.15,17.235,84104.0
2018-06-26,17.315,17.35,17.205,17.295,38264.0
2018-06-27,17.35,17.415,17.205,17.21,29781.0
2018-06-28,17.23,17.365,17.195,17.365,169211.0
2018-06-29,17.335,17.405,17.285,17.285,35741.0
2018-07-03,17.335,17.405,17.23,17.405,65143.0
2018-07-04,17.315,17.34,17.23,17.3,15033.0
2018-07-05,17.4,17.44,17.315,17.375,11788.0
2018-07-06,17.315,17.44,17.3,17.415,20255.0
2018-07-09,17.53,17.585,17.495,17.555,30536.0
2018-07-10,17.57,17.625,17.57,17.595,32684.0
2018-07-11,17.51,17.52,17.365,17.405,30724.0
2018-07-12,17.51,17.595,17.49,17.595,16112.0
2018-07-13,17.595,17.615,17.575,17.615,10270.0
2018-07-16,17.585,17.6,17.535,17.575,16301.0
2018-07-17,17.57,17.69,17.51,17.665,42252.0
2018-07-18,17.7,17.705,17.66,17.69,20757.0
2018-07-19,17.675,17.715,17.665,17.675,17329.0
2018-07-20,17.615,17.69,17.56,17.625,19005.0
2018-07-23,17.69,17.69,17.615,17.66,13568.0
2018-07-24,17.755,17.81,17.705,17.705,24787.0
2018-07-25,17.66,17.835,17.66,17.82,12541.0
2018-07-26,17.795,17.83,17.73,17.805,14467.0
2018-07-27,17.895,17.935,17.82,17.835,11474.0
2018-07-30,17.86,17.94,17.77,17.77,123853.0
2018-07-31,17.835,17.925,17.835,17.86,19652.0
2018-08-01,17.87,17.87,17.745,17.805,23542.0
2018-08-02,17.68,17.755,17.65,17.755,30595.0
2018-08-03,17.69,17.745,17.66,17.745,12676.0
2018-08-07,17.765,17.83,17.73,17.77,32333.0
2018-08-08,17.795,17.835,17.77,17.83,19715.0
2018-08-09,17.835,17.86,17.82,17.82,8516.0
2018-08-10,17.555,17.625,17.52,17.57,30217.0
2018-08-13,17.56,17.575,17.495,17.53,26728.0
2018-08-14,17.545,17.585,17.47,17.57,25082.0
2018-08-15,17.39,17.39,17.235,17.315,31170.0
2018-08-16,17.375,17.47,17.375,17.43,66139.0
2018-08-17,17.415,17.51,17.365,17.47,49930.0
2018-08-20,17.49,17.575,17.48,17.545,10320.0
2018-08-21,17.585,17.6,17.505,17.585,12776.0
2018-08-22,17.545,17.61,17.545,17.585,24262.0
2018-08-23,17.545,17.585,17.52,17.545,18740.0
2018-08-24,17.575,17.6,17.53,17.555,22931.0
2018-08-27,17.69,17.77,17.665,17.765,21242.0
2018-08-28,17.78,17.78,17.705,17.715,18448.0
2018-08-29,17.73,17.975,17.725,17.975,48813.0
2018-08-30,17.635,17.69,17.595,17.625,25053.0
2018-08-31,17.625,17.635,17.52,17.595,23168.0
2018-09-04,17.47,17.505,17.415,17.47,24469.0
2018-09-05,17.275,17.35,17.245,17.27,21215.0
2018-09-06,17.26,17.275,17.125,17.195,25112.0
2018-09-07,17.1,17.155,17.025,17.09,24313.0
2018-09-10,17.235,17.245,17.155,17.195,17222.0
2018-09-11,17.145,17.23,17.09,17.23,27776.0
2018-09-12,17.195,17.285,17.19,17.26,19351.0
2018-09-13,17.31,17.39,17.3,17.35,19683.0
2018-09-14,17.38,17.49,17.365,17.455,27080.0
2018-09-17,17.455,17.48,17.38,17.38,16018.0
2018-09-18,17.445,17.61,17.445,17.595,27221.0
2018-09-19,17.595,17.635,17.56,17.635,16702.0
2018-09-20,17.675,17.765,17.665,17.755,24947.0
2018-09-21,17.805,17.845,17.79,17.82,17329.0
2018-09-24,17.715,17.77,17.705,17.74,24053.0
2018-09-25,17.81,17.87,17.81,17.81,30364.0
2018-09-26,17.885,17.935,17.86,17.86,15719.0
2018-09-27,17.86,17.985,17.86,17.9,33353.0
2018-09-28,17.835,17.855,17.77,17.795,91827.0
2018-10-01,17.95,17.96,17.895,17.91,41339.0
2018-10-02,17.935,17.935,17.745,17.805,36037.0
2018-10-03,17.845,17.925,17.835,17.87,25767.0
2018-10-04,17.665,17.705,17.565,17.61,63301.0
2018-10-05,17.545,17.585,17.43,17.52,20486.0
2018-10-09,17.29,17.39,17.25,17.365,36778.0
2018-10-10,17.345,17.345,16.955,17.035,138435.0
2018-10-11,16.815,16.88,16.595,16.635,139358.0
2018-10-12,16.825,16.835,16.555,16.7,26828.0
2018-10-15,16.66,16.725,16.595,16.68,11139.0
2018-10-16,16.915,16.97,16.835,16.965,23688.0
2018-10-17,16.94,16.98,16.84,16.955,16341.0
2018-10-18,16.85,16.905,16.655,16.7,19601.0
2018-10-19,16.865,16.875,16.785,16.815,21646.0
2018-10-22,16.875,16.88,16.72,16.8,22221.0
2018-10-23,16.48,16.645,16.37,16.605,36528.0
2018-10-24,16.58,16.58,16.18,16.18,37504.0
2018-10-25,16.4,16.565,16.345,16.53,39688.0
2018-10-26,16.27,16.39,16.08,16.27,68439.0
2018-10-29,16.46,16.555,16.22,16.255,44825.0
2018-10-30,16.345,16.555,16.345,16.54,33043.0
2018-10-31,16.695,16.76,16.645,16.67,51569.0
2018-11-01,16.725,16.735,16.695,16.735,53907.0
2018-11-02,16.855,16.93,16.72,16.81,42923.0
2018-11-05,16.81,16.81,16.725,16.79,184602.0
2018-11-06,16.77,16.815,16.745,16.8,67270.0
2018-11-07,16.93,17.035,16.89,17.035,38422.0
2018-11-08,16.93,16.99,16.905,16.925,36986.0
2018-11-09,16.88,16.905,16.815,16.865,44454.0
2018-11-12,16.8,16.8,16.58,16.685,44766.0
2018-11-13,16.685,16.8,16.655,16.67,18552.0
2018-11-14,16.815,16.865,16.615,16.695,24379.0
2018-11-15,16.545,16.775,16.505,16.735,63520.0
2018-11-16,16.545,16.7,16.49,16.68,47787.0
2018-11-19,16.655,16.66,16.44,16.53,11873.0
2018-11-20,16.27,16.4,16.255,16.32,44559.0
2018-11-21,16.45,16.57,16.45,16.525,29998.0
2018-11-22,16.39,16.565,16.35,16.5,6133.0
2018-11-23,16.4,16.49,16.375,16.425,23444.0
2018-11-26,16.605,16.75,16.605,16.695,43530.0
2018-11-27,16.645,16.725,16.58,16.725,30416.0
2018-11-28,16.71,16.835,16.645,16.835,19727.0
2018-11-29,16.725,16.835,16.71,16.71,12640.0
2018-11-30,16.7,16.76,16.68,16.735,27411.0
2018-12-03,17.02,17.035,16.84,16.925,13185.0
2018-12-04,16.735,16.81,16.465,16.5,21462.0
2018-12-05,17.035,17.035,16.32,16.345,15026.0
2018-12-06,16.23,16.465,16.075,16.31,71746.0
2018-12-07,16.35,16.35,16.08,16.155,44782.0
2018-12-10,16.17,16.18,15.945,16.125,58565.0
2018-12-11,16.235,16.295,16.08,16.165,9771.0
2018-12-12,16.415,16.44,16.345,16.375,36879.0
2018-12-13,16.44,16.45,16.335,16.35,40157.0
2018-12-14,16.32,16.35,16.215,16.235,50178.0
2018-12-17,16.19,16.19,15.97,16.04,28572.0
2018-12-18,16.04,16.13,15.97,16.035,47031.0
2018-12-19,16.05,16.125,15.83,15.83,60413.0
2018-12-20,15.86,15.86,15.6,15.715,73771.0
2018-12-21,15.6,15.68,15.47,15.48,88308.0
2018-12-24,15.395,15.42,15.23,15.355,35643.0
2018-12-27,15.365,15.56,15.25,15.56,73698.0
2018-12-28,15.655,15.745,15.61,15.66,15555.0
2018-12-31,15.695,15.825,15.635,15.685,12835.0
2019-01-02,15.52,15.775,15.495,15.71,34641.0
2019-01-03,15.67,15.67,15.48,15.48,20538.0
2019-01-04,15.86,16.03,15.8,15.98,44264.0
2019-01-07,15.95,16.04,15.885,16.0,26726.0
2019-01-08,16.14,16.165,16.055,16.105,27339.0
2019-01-09,16.195,16.215,16.125,16.155,34510.0
2019-01-10,16.145,16.305,16.125,16.28,32660.0
2019-01-11,16.31,16.31,16.115,16.155,28198.0
2019-01-14,16.03,16.14,16.025,16.105,43376.0
2019-01-15,16.18,16.27,16.18,16.22,36307.0
2019-01-16,16.28,16.33,16.265,16.305,30834.0
2019-01-17,16.255,16.37,16.205,16.32,62166.0
2019-01-18,16.525,16.585,16.45,16.575,61679.0
2019-01-21,16.475,16.57,16.46,16.535,27544.0
2019-01-22,16.405,16.535,16.22,16.32,66689.0
2019-01-23,16.445,16.46,16.305,16.355,59806.0
2019-01-24,16.395,16.45,16.345,16.405,39740.0
2019-01-25,16.47,16.545,16.47,16.475,27017.0
2019-01-28,16.405,16.42,16.335,16.405,29658.0
2019-01-29,16.51,16.525,16.45,16.45,23717.0
2019-01-30,16.57,16.6,16.51,16.585,64614.0
2019-01-31,16.495,16.59,16.485,16.585,25392.0
2019-02-01,16.585,16.625,16.55,16.59,19205.0
2019-02-04,16.57,16.685,16.57,16.665,55706.0
2019-02-05,16.755,16.865,16.755,16.85,36113.0
2019-02-06,16.89,16.89,16.825,16.85,17841.0
2019-02-07,16.755,16.765,16.585,16.625,27044.0
2019-02-08,16.56,16.615,16.495,16.615,40322.0
2019-02-11,16.65,16.66,16.6,16.615,99629.0
2019-02-12,16.725,16.815,16.725,16.78,29497.0
2019-02-13,16.855,16.92,16.855,16.89,211416.0
2019-02-14,16.855,16.93,16.825,16.88,30356.0
2019-02-15,16.98,17.06,16.97,17.04,61799.0
2019-02-19,17.02,17.085,16.99,17.045,41297.0
2019-02-20,17.085,17.155,17.08,17.145,57091.0
2019-02-21,17.16,17.16,17.07,17.08,29909.0
2019-02-22,17.135,17.18,17.095,17.155,36915.0
2019-02-25,17.25,17.27,17.18,17.195,33836.0
2019-02-26,17.22,17.26,17.2,17.235,45723.0
2019-02-27,17.16,17.2,17.11,17.17,53405.0
2019-02-28,17.155,17.195,17.135,17.16,41483.0
2019-03-01,17.25,17.285,17.2,17.27,67527.0
2019-03-04,17.31,17.325,17.185,17.245,24486.0
2019-03-05,17.27,17.36,17.27,17.285,173605.0
2019-03-06,17.36,17.36,17.225,17.245,28038.0
2019-03-07,17.245,17.245,17.13,17.155,145893.0
2019-03-08,17.02,17.095,16.995,17.095,27054.0
2019-03-11,17.06,17.195,17.06,17.18,56467.0
2019-03-12,17.185,17.21,17.135,17.18,35460.0
2019-03-13,17.25,17.31,17.22,17.26,32232.0
2019-03-14,17.31,17.35,17.27,17.295,53491.0
2019-03-15,17.4,17.45,17.365,17.425,54717.0
2019-03-18,17.46,17.5,17.435,17.5,27874.0
2019-03-19,17.575,17.59,17.505,17.505,72475.0
2019-03-20,17.505,17.515,17.435,17.46,27545.0
2019-03-21,17.4,17.53,17.34,17.515,20773.0
2019-03-22,17.325,17.335,17.185,17.185,29768.0
2019-03-25,17.18,17.21,17.11,17.185,32353.0
2019-03-26,17.335,17.36,17.27,17.31,26809.0
2019-03-27,17.4,17.4,17.245,17.325,35435.0
2019-03-28,17.37,17.375,17.285,17.345,29853.0
2019-03-29,17.425,17.44,17.385,17.41,32704.0
2019-04-01,17.56,17.66,17.56,17.635,59822.0
2019-04-02,17.635,17.675,17.625,17.665,30157.0
2019-04-03,17.74,17.815,17.74,17.765,17297.0
2019-04-04,17.765,17.79,17.725,17.785,29982.0
2019-04-05,17.825,17.85,17.79,17.825,19968.0
2019-04-08,17.81,17.81,17.735,17.775,24112.0
2019-04-09,17.735,17.735,17.675,17.7,25916.0
2019-04-10,17.735,17.76,17.71,17.72,33863.0
2019-04-11,17.76,17.765,17.71,17.735,48181.0
2019-04-12,17.85,17.855,17.79,17.84,24235.0
2019-04-15,17.855,17.855,17.81,17.84,21904.0
2019-04-16,17.905,17.94,17.9,17.905,15750.0
2019-04-17,17.955,17.975,17.925,17.965,30304.0
2019-04-18,17.955,18.005,17.93,17.98,30367.0
2019-04-22,17.89,17.98,17.89,17.94,15034.0
2019-04-23,17.98,18.055,17.955,18.04,29808.0
2019-04-24,17.965,18.005,17.94,17.99,16566.0
2019-04-25,17.93,17.975,17.9,17.975,17897.0
2019-04-26,17.955,18.025,17.955,18.025,19375.0
2019-04-29,18.03,18.1,18.03,18.08,30865.0
2019-04-30,18.015,18.04,17.975,18.03,28859.0
2019-05-01,18.03,18.065,17.94,17.94,13391.0
2019-05-02,17.975,18.025,17.925,17.955,21916.0
2019-05-03,18.065,18.08,18.03,18.075,23726.0
2019-05-06,17.725,17.925,17.725,17.9,30522.0
2019-05-07,17.735,17.785,17.54,17.575,39634.0
2019-05-08,17.61,17.69,17.585,17.66,47126.0
2019-05-09,17.435,17.51,17.325,17.46,25613.0
2019-05-10,17.49,17.6,17.37,17.585,21061.0
2019-05-13,17.235,17.245,17.145,17.2,33249.0
2019-05-14,17.395,17.475,17.36,17.415,51039.0
2019-05-15,17.31,17.535,17.27,17.51,20077.0
2019-05-16,17.625,17.74,17.625,17.68,14967.0
2019-05-17,17.615,17.71,17.585,17.625,14419.0
2019-05-21,17.665,17.71,17.64,17.71,19319.0
2019-05-22,17.625,17.66,17.61,17.635,12470.0
2019-05-23,17.49,17.51,17.375,17.415,14912.0
2019-05-24,17.55,17.6,17.49,17.54,20854.0
2019-05-27,17.55,17.65,17.55,17.575,36053.0
2019-05-28,17.55,17.615,17.425,17.425,35032.0
2019-05-29,17.4,17.4,17.295,17.35,50096.0
2019-05-30,17.395,17.44,17.375,17.41,12930.0
2019-05-31,17.16,17.21,17.135,17.15,34661.0
2019-06-03,17.245,17.27,17.175,17.195,10335.0
2019-06-04,17.345,17.415,17.32,17.415,46164.0
2019-06-05,17.435,17.45,17.37,17.425,11005.0
2019-06-06,17.425,17.515,17.415,17.465,13131.0
2019-06-07,17.6,17.64,17.585,17.61,42236.0
2019-06-10,17.675,17.74,17.675,17.71,30786.0
2019-06-11,17.89,17.89,17.74,17.765,16899.0
2019-06-12,17.71,17.76,17.69,17.7,11735.0
2019-06-13,17.775,17.775,17.69,17.7,7475.0
2019-06-14,17.64,17.71,17.615,17.69,21877.0
2019-06-17,17.635,17.74,17.635,17.7,25326.0
2019-06-18,17.8,17.93,17.8,17.9,15501.0
2019-06-19,17.925,17.965,17.905,17.95,23867.0
2019-06-20,18.05,18.075,17.965,18.005,23962.0
2019-06-21,17.915,17.99,17.915,17.925,12095.0
2019-06-24,17.955,17.98,17.9,17.925,42336.0
2019-06-25,17.94,17.94,17.835,17.835,12682.0
2019-06-26,17.94,17.94,17.875,17.875,23530.0
2019-06-27,17.885,17.94,17.885,17.885,24053.0
2019-06-28,17.985,18.015,17.96,17.985,40618.0
2019-07-02,18.185,18.26,18.185,18.225,20491.0
2019-07-03,18.335,18.395,18.31,18.395,27059.0
2019-07-04,18.385,18.42,18.35,18.375,12711.0
2019-07-05,18.25,18.325,18.24,18.3,16305.0
2019-07-08,18.185,18.25,18.185,18.2,26931.0
2019-07-09,18.115,18.19,18.115,18.175,28386.0
2019-07-10,18.235,18.235,18.15,18.165,19839.0
2019-07-11,18.2,18.2,18.09,18.135,18660.0
2019-07-12,18.1,18.16,18.075,18.09,17614.0
2019-07-15,18.135,18.16,18.115,18.135,24819.0
2019-07-16,18.14,18.21,18.125,18.15,26851.0
2019-07-17,18.19,18.19,18.085,18.085,24047.0
2019-07-18,18.025,18.075,17.985,18.05,74309.0
2019-07-19,18.125,18.125,18.065,18.09,29595.0
2019-07-22,18.09,18.115,18.065,18.11,15275.0
2019-07-23,18.265,18.315,18.25,18.3,21605.0
2019-07-24,18.235,18.285,18.215,18.24,9667.0
2019-07-25,18.235,18.235,18.125,18.14,16362.0
2019-07-26,18.26,18.285,18.225,18.275,23624.0
2019-07-29,18.325,18.385,18.3,18.31,13941.0
2019-07-30,18.11,18.14,18.085,18.09,19888.0
2019-07-31,18.15,18.185,18.015,18.115,11753.0
2019-08-01,18.1,18.215,17.9,17.96,41995.0
2019-08-02,17.925,17.925,17.715,17.8,47026.0
2019-08-06,17.4,17.45,17.265,17.355,24417.0
2019-08-07,17.265,17.465,17.22,17.43,22348.0
2019-08-08,17.53,17.63,17.49,17.605,49842.0
2019-08-09,17.605,17.605,17.44,17.49,80833.0
2019-08-12,17.365,17.43,17.27,17.325,22056.0
2019-08-13,17.315,17.605,17.315,17.565,27521.0
2019-08-14,17.17,17.22,17.055,17.055,35295.0
2019-08-15,17.17,17.22,17.13,17.19,30945.0
2019-08-16,17.305,17.4,17.295,17.39,27353.0
2019-08-19,17.55,17.555,17.49,17.5,64969.0
2019-08-20,17.515,17.525,17.405,17.425,38845.0
2019-08-21,17.605,17.65,17.575,17.59,19725.0
2019-08-22,17.55,17.58,17.49,17.54,21551.0
2019-08-23,17.505,17.555,17.17,17.24,24912.0
2019-08-26,17.475,17.475,17.365,17.44,17941.0
2019-08-27,17.475,17.525,17.4,17.415,21825.0
2019-08-28,17.38,17.49,17.355,17.475,21815.0
2019-08-29,17.625,17.69,17.6,17.655,23940.0
2019-08-30,17.75,17.75,17.69,17.74,12719.0
2019-09-03,17.675,17.725,17.625,17.7,24624.0
2019-09-04,17.84,17.89,17.835,17.89,47127.0
2019-09-05,17.96,18.015,17.96,17.99,17407.0
2019-09-06,17.985,18.085,17.985,18.065,64712.0
2019-09-09,18.09,18.09,18.015,18.085,9601.0
2019-09-10,18.085,18.14,18.025,18.11,20719.0
2019-09-11,18.215,18.265,18.2,18.265,26152.0
2019-09-12,18.31,18.385,18.26,18.35,114105.0
2019-09-13,18.375,18.45,18.37,18.385,10693.0
2019-09-16,18.325,18.36,18.275,18.285,36068.0
2019-09-17,18.265,18.335,18.265,18.335,23056.0
2019-09-18,18.31,18.375,18.265,18.375,8969.0
2019-09-19,18.395,18.45,18.36,18.4,13795.0
2019-09-20,18.45,18.47,18.335,18.35,120838.0
2019-09-23,18.29,18.345,18.26,18.325,24757.0
2019-09-24,18.315,18.36,18.175,18.175,24470.0
2019-09-25,18.19,18.32,18.165,18.29,29165.0
2019-09-26,18.335,18.375,18.29,18.36,29953.0
2019-09-27,18.345,18.37,18.26,18.265,19274.0
2019-09-30,18.36,18.435,18.36,18.41,13574.0
2019-10-01,18.375,18.42,18.14,18.175,17268.0
2019-10-02,17.97,17.97,17.745,17.785,31935.0
2019-10-03,17.785,17.87,17.68,17.845,28351.0
2019-10-04,17.865,18.005,17.855,17.99,9480.0
2019-10-07,18.005,18.105,18.0,18.055,11606.0
2019-10-08,17.915,17.965,17.88,17.92,38055.0
2019-10-09,18.015,18.055,17.945,18.05,12422.0
2019-10-10,17.945,18.125,17.94,18.04,10325.0
2019-10-11,18.25,18.41,18.25,18.4,24655.0
2019-10-15,18.37,18.52,18.335,18.495,10737.0
2019-10-16,18.505,18.51,18.445,18.48,12882.0
2019-10-17,18.46,18.505,18.385,18.435,33223.0
2019-10-18,18.375,18.425,18.35,18.4,36153.0
2019-10-21,18.47,18.505,18.45,18.485,24161.0
2019-10-22,18.52,18.555,18.48,18.51,48800.0
2019-10-23,18.52,18.605,18.51,18.585,47884.0
2019-10-24,18.62,18.665,18.61,18.655,34540.0
2019-10-25,18.61,18.705,18.61,18.695,13026.0
2019-10-28,18.73,18.78,18.695,18.77,8564.0
2019-10-29,18.69,18.74,18.655,18.74,56979.0
2019-10-30,18.705,18.765,18.68,18.755,18150.0
2019-10-31,18.655,18.695,18.605,18.645,28021.0
2019-11-01,18.755,18.805,18.755,18.805,31004.0
2019-11-04,18.955,19.01,18.94,18.975,21087.0
2019-11-05,18.965,19.035,18.955,19.01,16209.0
2019-11-06,19.025,19.05,18.985,18.99,27776.0
2019-11-07,19.09,19.16,19.09,19.115,28934.0
2019-11-08,19.09,19.125,19.06,19.115,21021.0
2019-11-11,19.015,19.075,18.965,19.06,20208.0
2019-11-12,19.115,19.135,19.05,19.075,27221.0
2019-11-13,18.93,19.035,18.93,19.0,24254.0
2019-11-14,18.955,18.955,18.89,18.955,12184.0
2019-11-15,18.955,19.04,18.955,19.04,22529.0
2019-11-18,19.035,19.06,18.965,19.04,22799.0
2019-11-19,19.085,19.1,19.0,19.04,19109.0
2019-11-20,18.94,18.985,18.855,18.93,26738.0
2019-11-21,18.94,18.94,18.875,18.93,14811.0
2019-11-22,18.985,19.015,18.94,19.015,63866.0
2019-11-25,19.135,19.15,19.075,19.145,46187.0
2019-11-26,19.125,19.17,19.125,19.145,29080.0
2019-11-27,19.175,19.25,19.17,19.235,24450.0
2019-11-28,19.15,19.27,19.15,19.195,8072.0
2019-11-29,19.115,19.16,19.06,19.16,55141.0
2019-12-02,19.035,19.085,18.83,18.9,79232.0
2019-12-03,18.705,18.815,18.63,18.79,30205.0
2019-12-04,18.875,18.95,18.85,18.94,24549.0
2019-12-05,18.925,18.94,18.855,18.9,65203.0
2019-12-06,19.06,19.1,19.06,19.075,36173.0
2019-12-09,19.015,19.065,18.99,18.99,24857.0
2019-12-10,18.955,19.025,18.94,18.975,17693.0
2019-12-11,18.975,19.05,18.975,19.025,18950.0
2019-12-12,19.035,19.21,19.01,19.2,42850.0
2019-12-13,19.21,19.33,19.2,19.275,37872.0
2019-12-16,19.41,19.505,19.41,19.48,126696.0
2019-12-17,19.445,19.46,19.395,19.405,36907.0
2019-12-18,19.43,19.455,19.395,19.41,53955.0
2019-12-19,19.395,19.41,19.355,19.385,27213.0
2019-12-20,19.495,19.52,19.46,19.48,143096.0
2019-12-23,19.48,19.53,19.46,19.495,31121.0
2019-12-24,19.54,19.54,19.47,19.49,10627.0
2019-12-27,19.58,19.58,19.505,19.52,16124.0
2019-12-30,19.505,19.505,19.345,19.345,45683.0
2019-12-31,19.32,19.325,19.235,19.325,17674.0
2020-01-02,19.54,19.615,19.515,19.555,12079.0
2020-01-03,19.32,19.445,19.32,19.36,110505.0
2020-01-06,19.31,19.435,19.31,19.43,43698.0
2020-01-07,19.435,19.48,19.41,19.435,16813.0
2020-01-08,19.43,19.605,19.43,19.54,11489.0
2020-01-09,19.555,19.6,19.545,19.575,65392.0
2020-01-10,19.565,19.615,19.49,19.49,40383.0
2020-01-13,19.54,19.63,19.52,19.615,137266.0
2020-01-14,19.615,19.685,19.605,19.63,44582.0
2020-01-15,19.575,19.66,19.575,19.605,25854.0
2020-01-16,19.685,19.725,19.63,19.725,43936.0
2020-01-17,19.785,19.86,19.785,19.855,29871.0
2020-01-20,19.76,19.885,19.76,19.83,29534.0
2020-01-21,19.725,19.745,19.665,19.665,37268.0
2020-01-22,19.77,19.785,19.69,19.7,29914.0
2020-01-23,19.63,19.69,19.545,19.66,18302.0
2020-01-24,19.75,19.77,19.545,19.6,32755.0
2020-01-27,19.19,19.325,19.18,19.25,30417.0
2020-01-28,19.345,19.47,19.325,19.405,25247.0
2020-01-29,19.53,19.53,19.435,19.445,94871.0
2020-01-30,19.25,19.345,19.2,19.345,19859.0
2020-01-31,19.175,19.175,18.9,18.9,76525.0
2020-02-03,19.065,19.225,19.065,19.095,25948.0
2020-02-04,19.37,19.455,19.335,19.435,22488.0
2020-02-05,19.65,19.685,19.615,19.66,63046.0
2020-02-06,19.71,19.785,19.685,19.775,27679.0
2020-02-07,19.66,19.71,19.63,19.66,28720.0
2020-02-10,19.605,19.715,19.605,19.71,50686.0
2020-02-11,19.785,19.845,19.775,19.795,15371.0
2020-02-12,19.855,19.93,19.845,19.91,20145.0
2020-02-13,19.75,19.81,19.69,19.75,79565.0
2020-02-14,19.745,19.775,19.7,19.745,28920.0
2020-02-18,19.69,19.7,19.615,19.675,31407.0
2020-02-19,19.77,19.92,19.77,19.92,56456.0
2020-02-20,19.835,19.835,19.66,19.77,49996.0
2020-02-21,19.65,19.65,19.54,19.565,25756.0
2020-02-24,18.765,18.925,18.73,18.8,46426.0
2020-02-25,18.885,18.885,18.46,18.485,102680.0
2020-02-26,18.645,18.815,18.52,18.52,36693.0
2020-02-27,18.12,18.68,18.01,18.35,31580.0
2020-02-28,16.565,17.745,16.565,17.685,49032.0
2020-03-02,17.61,17.89,17.455,17.89,64088.0
2020-03-03,18.05,18.06,17.585,17.855,43126.0
2020-03-04,17.995,18.205,17.85,18.18,31289.0
2020-03-05,17.71,17.77,17.5,17.55,265036.0
2020-03-06,17.11,17.245,17.025,17.17,32864.0
2020-03-09,15.97,16.09,15.29,15.53,153876.0
2020-03-10,16.185,16.465,15.765,16.38,98113.0
2020-03-11,15.995,15.995,15.435,15.51,84929.0
2020-03-12,14.67,14.865,13.745,14.095,115462.0
2020-03-13,14.885,15.095,14.135,14.915,60212.0
2020-03-16,13.59,13.815,13.31,13.32,61680.0
2020-03-17,13.675,14.315,13.62,14.265,123186.0
2020-03-18,13.575,13.83,13.31,13.645,89049.0
2020-03-19,13.635,14.295,13.585,14.07,15709.0
2020-03-20,14.1,14.46,13.93,13.93,23530.0
2020-03-23,13.84,13.965,13.65,13.67,80632.0
2020-03-24,14.545,14.86,14.485,14.775,65532.0
2020-03-25,14.945,15.41,14.78,15.35,26736.0
2020-03-26,15.28,15.65,15.21,15.595,30949.0
2020-03-27,15.02,15.175,14.945,14.995,20557.0
2020-03-30,15.055,15.355,15.055,15.35,12265.0
2020-03-31,15.27,15.35,15.09,15.145,13980.0
2020-04-01,14.75,14.945,14.62,14.66,9267.0
2020-04-02,14.755,15.065,14.755,15.02,11015.0
2020-04-03,14.9,14.9,14.67,14.705,30151.0
2020-04-06,15.27,15.57,15.265,15.57,23883.0
2020-04-07,15.925,15.925,15.46,15.47,16788.0
2020-04-08,15.51,15.685,15.415,15.625,17826.0
2020-04-09,15.775,15.895,15.745,15.88,160350.0
2020-04-13,15.865,15.865,15.555,15.64,34273.0
2020-04-14,15.87,15.925,15.82,15.83,22280.0
2020-04-15,15.63,15.64,15.47,15.485,19305.0
2020-04-16,15.535,15.595,15.47,15.485,15741.0
2020-04-17,15.82,15.895,15.745,15.895,38256.0
2020-04-20,15.775,15.94,15.715,15.76,17154.0
2020-04-21,15.57,15.65,15.45,15.53,9859.0
2020-04-22,15.77,15.77,15.64,15.7,9154.0
2020-04-23,15.745,15.925,15.665,15.69,41838.0
2020-04-24,15.76,15.83,15.71,15.785,13094.0
2020-04-27,15.915,16.0,15.81,15.955,21099.0
2020-04-28,16.165,16.215,16.015,16.025,32930.0
2020-04-29,16.455,16.505,16.37,16.465,11478.0
2020-04-30,16.12,16.255,15.95,15.985,13305.0
2020-05-01,15.82,15.855,15.675,15.71,12268.0
2020-05-04,15.71,15.775,15.665,15.775,15432.0
2020-05-05,15.81,15.895,15.775,15.87,18496.0
2020-05-06,15.925,15.925,15.735,15.735,27747.0
2020-05-07,16.06,16.06,15.93,15.94,8882.0
2020-05-08,16.24,16.24,16.13,16.195,8518.0
2020-05-11,16.11,16.325,16.11,16.285,10079.0
2020-05-12,16.165,16.25,16.035,16.05,11352.0
2020-05-13,16.135,16.165,15.88,15.895,5285.0
2020-05-14,15.565,15.81,15.545,15.785,13901.0
2020-05-15,15.76,15.865,15.685,15.805,14741.0
2020-05-19,16.225,16.285,16.17,16.17,8294.0
2020-05-20,16.375,16.48,16.375,16.41,15079.0
2020-05-21,16.405,16.41,16.255,16.265,9725.0
2020-05-22,16.17,16.31,16.165,16.255,12910.0
2020-05-25,16.31,16.465,16.29,16.385,11244.0
2020-05-26,16.71,16.805,16.61,16.685,26980.0
2020-05-27,16.84,16.875,16.71,16.78,12614.0
2020-05-28,16.96,17.09,16.96,17.02,19861.0
2020-05-29,16.875,16.89,16.805,16.805,2535.0
2020-06-01,16.985,17.165,16.97,17.16,39793.0
2020-06-02,17.16,17.235,17.14,17.21,10039.0
2020-06-03,17.5,17.665,17.5,17.63,9934.0
2020-06-04,17.465,17.535,17.45,17.5,6740.0
2020-06-05,17.81,17.955,17.79,17.81,8986.0
2020-06-08,17.905,17.91,17.79,17.905,17260.0
2020-06-09,17.69,17.69,17.56,17.665,13219.0
2020-06-10,17.61,17.69,17.55,17.605,7343.0
2020-06-11,17.15,17.2,16.745,16.77,16649.0
2020-06-12,17.15,17.16,16.96,17.15,12710.0
2020-06-15,16.755,17.16,16.755,17.045,10786.0
2020-06-16,17.43,17.45,17.225,17.225,24070.0
2020-06-17,17.46,17.56,17.425,17.425,17257.0
2020-06-18,17.28,17.425,17.27,17.37,13737.0
2020-06-19,17.545,17.545,17.33,17.39,25210.0
2020-06-22,17.355,17.475,17.355,17.44,7079.0
2020-06-23,17.61,17.61,17.46,17.485,10065.0
2020-06-24,17.32,17.32,17.09,17.2,8000.0
2020-06-25,17.12,17.415,17.12,17.355,10105.0
2020-06-26,17.285,17.285,17.095,17.14,14918.0
2020-06-29,17.24,17.345,17.175,17.33,10515.0
2020-06-30,17.145,17.295,17.145,17.275,6050.0
2020-07-02,17.485,17.555,17.45,17.475,8222.0
2020-07-03,17.345,17.555,17.33,17.38,4864.0
2020-07-06,17.625,17.71,17.625,17.685,25255.0
2020-07-07,17.525,17.595,17.415,17.495,14684.0
2020-07-08,17.43,17.52,17.345,17.51,8536.0
2020-07-09,17.56,17.56,17.225,17.335,12660.0
2020-07-10,17.4,17.51,17.365,17.51,11890.0
2020-07-13,17.59,17.675,17.39,17.39,24292.0
2020-07-14,17.39,17.675,17.37,17.64,6314.0
2020-07-15,17.75,17.875,17.75,17.83,44162.0
2020-07-16,17.805,17.815,17.685,17.735,23401.0
2020-07-17,17.71,17.77,17.71,17.75,14016.0
2020-07-20,17.69,17.875,17.69,17.84,26226.0
2020-07-21,17.805,17.935,17.75,17.77,17212.0
2020-07-22,17.9,17.9,17.75,17.805,24804.0
2020-07-23,17.795,17.795,17.59,17.595,26478.0
2020-07-24,17.345,17.5,17.345,17.465,10113.0
2020-07-27,17.425,17.555,17.425,17.555,12341.0
2020-07-28,17.52,17.535,17.45,17.465,28043.0
2020-07-29,17.465,17.56,17.465,17.56,10744.0
2020-07-30,17.225,17.26,17.02,17.25,37760.0
2020-07-31,17.095,17.12,16.83,16.925,7763.0
2020-08-04,17.27,17.43,17.27,17.32,8817.0
2020-08-05,17.37,17.43,17.345,17.345,12079.0
2020-08-06,17.32,17.4,17.285,17.4,11089.0
2020-08-07,17.38,17.38,17.295,17.335,16438.0
2020-08-10,17.32,17.43,17.32,17.425,6291.0
2020-08-11,17.71,17.71,17.525,17.535,8123.0
2020-08-12,17.77,17.985,17.75,17.915,8403.0
2020-08-13,17.845,17.88,17.815,17.84,12274.0
2020-08-14,17.72,17.72,17.595,17.65,12098.0
2020-08-17,17.71,17.725,17.7,17.72,16729.0
2020-08-18,17.72,17.735,17.615,17.625,8157.0
2020-08-19,17.82,17.83,17.71,17.71,12545.0
2020-08-20,17.545,17.615,17.545,17.58,7200.0
2020-08-21,17.5,17.57,17.5,17.57,5550.0
2020-08-24,17.865,17.865,17.685,17.83,10176.0
2020-08-25,17.815,17.875,17.725,17.795,10840.0
2020-08-26,17.805,17.88,17.805,17.845,19707.0
2020-08-27,17.83,17.83,17.71,17.75,18648.0
2020-08-28,17.65,17.665,17.615,17.665,12040.0
2020-08-31,17.665,17.735,17.555,17.56,13930.0
2020-09-01,17.45,17.615,17.45,17.555,7890.0
2020-09-02,17.735,17.9,17.735,17.89,28816.0
2020-09-03,17.915,17.915,17.44,17.5,21949.0
2020-09-04,17.725,17.735,17.33,17.57,9341.0
2020-09-08,17.335,17.555,17.335,17.415,15947.0
2020-09-09,17.595,17.815,17.57,17.75,11569.0
2020-09-10,17.75,17.75,17.57,17.57,24655.0
2020-09-11,17.63,17.815,17.63,17.745,4619.0
2020-09-14,17.745,17.815,17.745,17.75,11089.0
2020-09-15,17.84,17.91,17.83,17.855,9691.0
2020-09-16,17.83,17.925,17.83,17.88,17804.0
2020-09-17,17.72,17.865,17.72,17.83,11162.0
2020-09-18,17.735,17.795,17.675,17.7,15356.0
2020-09-21,17.295,17.365,17.21,17.305,15462.0
2020-09-22,17.305,17.415,17.275,17.365,27852.0
2020-09-23,17.535,17.555,17.33,17.365,37136.0
2020-09-24,17.345,17.46,17.295,17.33,10506.0
2020-09-25,17.275,17.44,17.265,17.43,19170.0
2020-09-28,17.53,17.695,17.53,17.615,12274.0
2020-09-29,17.59,17.64,17.535,17.57,7379.0
2020-09-30,17.46,17.605,17.4,17.475,14104.0
2020-10-01,17.535,17.565,17.485,17.555,15366.0
2020-10-02,17.405,17.555,17.405,17.545,17170.0
2020-10-05,17.58,17.72,17.58,17.71,14938.0
2020-10-06,17.78,17.78,17.57,17.57,14498.0
2020-10-07,17.66,17.77,17.66,17.77,6488.0
2020-10-08,17.84,17.87,17.805,17.87,10926.0
2020-10-09,17.895,17.91,17.84,17.885,11628.0
2020-10-13,17.945,17.945,17.835,17.895,21557.0
2020-10-14,17.895,17.92,17.8,17.8,11225.0
2020-10-15,17.495,17.685,17.495,17.665,17918.0
2020-10-16,17.665,17.79,17.665,17.73,8316.0
2020-10-19,17.73,17.78,17.615,17.625,9211.0
2020-10-20,17.73,17.765,17.71,17.71,41648.0
2020-10-21,17.605,17.605,17.475,17.475,10528.0
2020-10-22,17.535,17.59,17.475,17.565,9834.0
2020-10-23,17.59,17.605,17.57,17.605,19117.0
2020-10-26,17.415,17.6,17.295,17.345,20424.0
2020-10-27,17.365,17.365,17.19,17.195,3103.0
2020-10-28,16.935,16.935,16.735,16.735,16400.0
2020-10-29,16.945,16.97,16.805,16.955,10154.0
2020-10-30,16.93,16.93,16.745,16.795,12595.0
2020-11-02,17.005,17.06,16.965,17.06,11248.0
2020-11-03,17.39,17.46,17.355,17.43,7898.0
2020-11-04,17.6,17.665,17.475,17.555,20794.0
2020-11-05,17.92,17.92,17.77,17.84,16927.0
2020-11-06,17.87,17.885,17.805,17.805,5500.0
2020-11-09,18.67,18.67,18.415,18.45,19405.0
2020-11-10,18.52,18.695,18.44,18.6,35928.0
2020-11-11,18.765,18.895,18.73,18.775,11069.0
2020-11-12,18.695,18.695,18.47,18.485,9508.0
2020-11-13,18.615,18.79,18.605,18.765,11202.0
2020-11-16,18.835,18.93,18.8,18.85,27684.0
2020-11-17,18.875,18.92,18.79,18.87,17912.0
2020-11-18,18.905,18.92,18.745,18.745,17075.0
2020-11-19,18.745,18.875,18.745,18.875,25760.0
2020-11-20,18.875,18.945,18.87,18.87,10565.0
2020-11-23,18.885,18.965,18.875,18.91,4210.0
2020-11-24,19.13,19.155,19.015,19.155,33532.0
2020-11-25,19.015,19.11,19.01,19.07,15411.0
2020-11-26,19.215,19.225,19.07,19.07,4793.0
2020-11-27,19.095,19.295,19.095,19.295,19077.0
2020-11-30,19.145,19.145,18.825,18.825,22852.0
2020-12-01,19.2,19.25,19.145,19.25,7075.0
2020-12-02,19.07,19.165,19.07,19.11,12495.0
2020-12-03,19.14,19.14,19.025,19.045,11311.0
2020-12-04,19.14,19.26,19.14,19.245,14263.0
2020-12-07,19.2,19.225,19.075,19.085,22768.0
2020-12-08,19.19,19.19,19.11,19.18,13779.0
2020-12-09,19.245,19.28,19.155,19.215,9999.0
2020-12-10,19.165,19.26,19.12,19.235,17089.0
2020-12-11,19.165,19.18,19.095,19.175,6212.0
2020-12-14,19.235,19.26,19.12,19.12,7690.0
2020-12-15,19.145,19.295,19.145,19.28,12033.0
2020-12-16,19.305,19.32,19.26,19.32,8133.0
2020-12-17,19.355,19.4,19.34,19.38,15900.0
2020-12-18,19.38,19.38,19.31,19.32,11615.0
2020-12-21,18.965,19.13,18.92,19.12,14450.0
2020-12-22,19.11,19.145,19.095,19.14,1028.0
2020-12-23,19.2,19.305,19.2,19.27,7279.0
2020-12-24,19.18,19.355,19.11,19.295,10408.0
2020-12-29,19.63,19.63,19.48,19.515,6080.0
2020-12-30,19.585,19.61,19.525,19.53,4332.0
2020-12-31,19.47,19.47,19.375,19.375,3458.0
2021-01-04,19.7,19.76,19.46,19.54,11833.0
2021-01-05,19.47,19.645,19.47,19.635,13287.0
2021-01-06,19.655,19.875,19.655,19.76,12105.0
2021-01-07,19.785,19.89,19.785,19.875,9643.0
2021-01-08,20.125,20.125,19.88,20.11,23083.0
2021-01-11,19.785,19.945,19.775,19.915,16659.0
2021-01-12,19.89,19.95,19.865,19.925,13180.0
2021-01-13,19.945,20.065,19.945,19.98,17138.0
2021-01-14,19.985,20.135,19.985,20.065,9947.0
2021-01-15,19.845,20.02,19.775,19.9,5727.0
2021-01-18,19.81,19.95,19.76,19.935,11615.0
2021-01-19,20.09,20.1,19.935,19.98,19193.0
2021-01-20,20.055,20.085,20.015,20.075,10918.0
2021-01-21,20.02,20.05,19.98,20.05,83543.0
2021-01-22,19.875,19.985,19.875,19.985,14465.0
2021-01-25,19.89,19.97,19.805,19.925,12157.0
2021-01-26,19.925,19.98,19.9,19.935,9518.0
2021-01-27,19.62,19.735,19.6,19.61,3609.0
2021-01-28,19.62,19.81,19.62,19.75,5536.0
2021-01-29,19.525,19.525,19.27,19.375,20445.0
2021-02-01,19.595,19.705,19.595,19.705,7212.0
2021-02-02,19.9,19.9,19.76,19.88,1317.0
2021-02-03,19.84,19.9,19.84,19.855,19263.0
2021-02-04,19.9,19.98,19.845,19.91,1940.0
2021-02-05,19.985,20.04,19.98,20.03,37071.0
2021-02-08,20.11,20.24,20.09,20.135,23463.0
2021-02-09,20.17,20.19,20.015,20.155,8091.0
2021-02-10,20.145,20.18,20.055,20.065,9103.0
2021-02-11,20.09,20.225,20.09,20.205,7363.0
2021-02-12,20.26,20.345,20.225,20.305,3846.0
2021-02-16,20.52,20.59,20.495,20.495,27523.0
2021-02-17,20.425,20.515,20.41,20.495,14087.0
2021-02-18,20.25,20.38,20.195,20.305,6571.0
2021-02-19,20.375,20.39,20.285,20.33,6450.0
2021-02-22,20.275,20.34,20.195,20.195,12175.0
2021-02-23,20.155,20.32,20.085,20.285,12927.0
2021-02-24,20.225,20.34,20.195,20.33,3505.0
2021-02-25,20.285,20.285,20.03,20.19,1190.0
2021-02-26,20.205,20.205,19.91,20.02,9101.0
2021-03-01,20.195,20.305,20.005,20.27,8829.0
2021-03-02,20.27,20.275,20.195,20.225,10080.0
2021-03-03,20.285,20.33,20.125,20.135,23478.0
2021-03-04,20.345,20.345,20.075,20.11,35600.0
2021-03-05,20.205,20.33,20.11,20.31,6484.0
2021-03-08,20.34,20.445,20.31,20.34,61887.0
2021-03-09,20.435,20.515,20.425,20.46,6432.0
2021-03-10,20.555,20.575,20.52,20.555,3561.0
2021-03-11,20.59,20.625,20.47,20.565,3482.0
2021-03-12,20.54,20.74,20.53,20.74,12686.0
2021-03-15,20.74,20.81,20.61,20.73,8138.0
2021-03-16,20.73,20.81,20.73,20.76,8069.0
2021-03-17,20.715,20.855,20.715,20.845,6227.0
2021-03-18,20.87,20.89,20.32,20.725,50808.0
2021-03-19,20.725,20.985,20.575,20.835,1236.0
2021-03-22,20.69,20.81,20.69,20.785,4427.0
2021-03-23,20.795,20.795,20.62,20.625,1843.0
2021-03-24,20.645,20.655,20.575,20.59,1461.0
2021-03-25,20.53,20.76,20.53,20.73,14319.0
2021-03-26,20.81,20.985,20.81,20.985,13501.0
2021-03-29,20.95,20.975,20.865,20.935,6862.0
2021-03-30,20.8,21.04,20.8,21.005,7473.0
2021-03-31,20.89,21.015,20.89,20.94,7873.0
2021-04-01,21.065,21.145,21.02,21.135,1613.0
2021-04-05,21.26,21.32,21.2,21.32,12950.0
2021-04-06,21.075,21.075,20.975,21.065,14828.0
2021-04-07,21.09,21.155,21.065,21.145,6646.0
2021-04-08,21.205,21.215,21.16,21.19,4527.0
2021-04-09,21.25,21.33,21.25,21.33,3883.0
2021-04-12,21.12,21.19,21.12,21.18,3412.0
2021-04-13,21.215,21.24,21.18,21.24,2884.0
2021-04-14,21.26,21.33,21.16,21.16,8739.0
2021-04-15,21.225,21.355,21.19,21.34,6036.0
2021-04-16,21.455,21.515,21.39,21.48,20938.0
2021-04-19,21.375,21.385,21.295,21.35,2819.0
2021-04-20,21.17,21.17,20.95,21.03,27591.0
2021-04-21,21.03,21.205,20.96,21.135,7354.0
2021-04-22,21.19,21.33,21.16,21.19,3791.0
2021-04-23,21.25,21.35,21.17,21.31,6583.0
2021-04-26,21.7,21.7,21.285,21.305,5619.0
2021-04-27,21.295,21.33,21.2,21.24,34063.0
2021-04-28,21.31,21.31,21.24,21.25,4195.0
2021-04-29,21.41,21.41,21.225,21.27,6871.0
2021-04-30,21.16,21.26,21.125,21.125,5821.0
2021-05-03,21.305,21.31,21.24,21.305,5674.0
2021-05-04,21.16,21.16,20.97,21.04,13613.0
2021-05-05,21.375,21.375,21.215,21.32,13419.0
2021-05-06,21.26,21.365,21.26,21.355,6900.0
2021-05-07,21.4,21.56,21.4,21.56,17665.0
2021-05-10,21.585,21.585,21.4,21.4,11707.0
2021-05-11,21.075,21.205,21.04,21.205,13180.0
2021-05-12,21.085,21.16,20.935,20.975,20872.0
2021-05-13,20.97,21.135,20.97,21.135,5018.0
2021-05-14,21.27,21.355,21.225,21.35,5725.0
2021-05-17,21.25,21.305,21.225,21.25,1420.0
2021-05-18,21.31,21.385,21.225,21.225,11430.0
2021-05-19,21.04,21.18,21.005,21.16,3155.0
2021-05-20,21.25,21.365,21.25,21.365,4190.0
2021-05-21,21.385,21.47,21.385,21.41,89619.0
2021-05-25,21.515,21.57,21.455,21.48,77365.0
2021-05-26,21.47,21.575,21.47,21.55,2635.0
2021-05-27,21.56,21.64,21.56,21.585,2372.0
2021-05-28,21.76,21.76,21.69,21.71,3776.0
2021-05-31,21.77,21.77,21.535,21.7,7774.0
2021-06-01,21.745,21.825,21.675,21.69,14136.0
2021-06-02,21.825,21.84,21.77,21.795,5777.0
2021-06-03,21.78,21.85,21.78,21.825,9373.0
2021-06-04,21.79,21.94,21.79,21.92,2357.0
2021-06-07,21.92,21.94,21.885,21.92,37096.0
2021-06-08,22.06,22.07,21.94,21.945,4762.0
2021-06-09,21.91,21.945,21.905,21.94,2138.0
2021-06-10,22.035,22.035,21.94,21.975,2651.0
2021-06-11,22.09,22.16,22.025,22.115,7217.0
2021-06-14,22.025,22.115,22.025,22.105,6074.0
2021-06-15,22.105,22.185,22.105,22.175,10655.0
2021-06-16,22.105,22.255,22.105,22.195,6528.0
2021-06-17,22.205,22.23,22.08,22.15,9094.0
2021-06-18,21.92,21.92,21.78,21.79,16592.0
2021-06-21,21.77,22.025,21.77,22.0,9623.0
2021-06-22,22.025,22.035,21.91,21.92,45069.0
2021-06-23,21.86,21.91,21.84,21.84,5600.0
2021-06-24,21.945,22.08,21.945,22.045,3983.0
2021-06-25,22.115,22.14,22.055,22.095,4685.0
2021-06-28,22.15,22.16,21.99,22.015,8777.0
2021-06-29,22.035,22.095,22.025,22.045,9573.0
2021-06-30,21.93,21.945,21.865,21.9,4438.0
2021-07-02,22.07,22.07,21.965,21.99,16986.0
2021-07-05,21.965,22.135,21.965,22.115,10806.0
2021-07-06,22.01,22.01,21.9,21.99,10840.0
2021-07-07,22.09,22.135,22.025,22.135,20774.0
2021-07-08,21.69,21.76,21.585,21.725,29122.0
2021-07-09,21.955,22.055,21.955,22.01,30526.0
2021-07-12,22.105,22.175,22.105,22.15,13355.0
2021-07-13,22.105,22.15,22.08,22.15,8663.0
2021-07-14,22.175,22.175,22.105,22.125,5651.0
2021-07-15,21.98,22.015,21.9,21.945,2113.0
2021-07-16,21.99,21.99,21.795,21.795,15514.0
2021-07-19,21.475,21.475,21.315,21.45,18085.0
2021-07-20,21.475,21.68,21.475,21.635,15855.0
2021-07-21,21.785,21.93,21.785,21.92,7000.0
2021-07-22,21.99,21.99,21.885,21.935,14958.0
2021-07-23,22.08,22.17,22.08,22.09,23320.0
2021-07-26,22.125,22.125,22.045,22.08,1340.0
2021-07-27,22.0,22.045,21.84,21.965,7164.0
2021-07-28,21.955,22.095,21.955,22.015,7863.0
2021-07-29,22.125,22.205,22.08,22.09,11362.0
2021-07-30,22.09,22.135,22.055,22.055,5611.0
2021-08-03,22.135,22.25,22.125,22.205,15241.0
2021-08-04,22.255,22.29,22.24,22.24,4542.0
2021-08-05,22.335,22.4,22.32,22.335,8452.0
2021-08-06,22.32,22.4,22.32,22.37,4500.0
2021-08-09,22.365,22.46,22.365,22.4,856.0
2021-08-10,22.46,22.485,22.435,22.485,8547.0
2021-08-11,22.61,22.61,22.53,22.575,11768.0
2021-08-12,22.585,22.64,22.565,22.64,3363.0
2021-08-13,22.605,22.61,22.585,22.595,13300.0
2021-08-16,22.445,22.53,22.41,22.53,7719.0
2021-08-17,22.41,22.46,22.33,22.41,22031.0
2021-08-18,22.435,22.46,22.335,22.335,264738.0
2021-08-19,22.08,22.23,22.08,22.17,6125.0
2021-08-20,22.23,22.275,22.22,22.275,12187.0
2021-08-23,22.345,22.41,22.345,22.365,11255.0
2021-08-24,22.425,22.45,22.415,22.415,6410.0
2021-08-25,22.55,22.55,22.435,22.435,380.0
2021-08-26,22.355,22.525,22.335,22.4,6526.0
2021-08-27,22.41,22.495,22.4,22.495,20500.0
2021-08-30,22.445,22.595,22.445,22.525,3667.0
2021-08-31,22.445,22.485,22.445,22.46,1549.0
2021-09-01,22.655,22.69,22.63,22.665,15509.0
2021-09-02,22.8,22.8,22.675,22.685,1443.0
2021-09-03,22.69,22.735,22.675,22.71,9300.0
2021-09-07,22.96,22.96,22.77,22.85,246535.0
2021-09-08,22.85,22.85,22.7,22.7,6247.0
2021-09-09,22.735,22.755,22.62,22.645,15907.0
2021-09-10,22.755,22.755,22.63,22.63,1813.0
2021-09-13,22.85,22.85,22.745,22.78,9182.0
2021-09-14,22.745,22.745,22.655,22.665,11015.0
2021-09-15,22.575,22.72,22.575,22.7,5903.0
2021-09-16,22.71,22.735,22.62,22.735,4607.0
2021-09-17,22.675,22.7,22.505,22.575,92473.0
2021-09-20,22.16,22.195,21.975,22.16,442567.0
2021-09-21,22.78,22.78,22.29,22.29,10450.0
2021-09-22,22.41,22.575,22.41,22.505,29130.0
2021-09-23,22.655,22.69,22.605,22.665,696365.0
2021-09-24,22.56,22.565,22.41,22.55,83517.0
2021-09-27,22.44,22.595,22.44,22.56,10099.0
2021-09-28,22.325,22.335,22.085,22.11,181406.0
2021-09-29,22.265,22.28,22.195,22.21,33700.0
2021-09-30,22.235,22.235,22.095,22.12,52842.0
2021-10-01,21.98,22.14,21.9,22.095,15664.0
2021-10-04,21.88,21.995,21.79,21.86,106083.0
2021-10-05,21.905,22.07,21.905,21.98,94977.0
2021-10-06,21.735,21.935,21.73,21.9,79775.0
2021-10-07,22.005,22.14,21.95,22.05,73330.0
2021-10-08,22.165,22.165,22.015,22.07,2621.0
2021-10-12,22.175,22.175,22.005,22.075,32665.0
2021-10-13,22.155,22.235,22.14,22.2,24841.0
2021-10-14,22.315,22.46,22.255,22.46,45087.0
2021-10-15,22.53,22.64,22.53,22.575,134660.0
2021-10-18,22.485,22.585,22.415,22.585,96759.0
2021-10-19,22.485,22.64,22.485,22.585,38955.0
2021-10-20,22.65,22.685,22.605,22.64,67583.0
2021-10-21,22.485,22.62,22.485,22.605,69448.0
2021-10-22,22.585,22.685,22.585,22.6,26753.0
2021-10-25,22.61,22.69,22.605,22.62,30970.0
2021-10-26,22.72,22.9,22.685,22.685,64971.0
2021-10-27,22.665,22.71,22.64,22.65,101303.0
2021-10-28,22.65,22.73,22.65,22.7,66830.0
2021-10-29,22.605,22.81,22.605,22.79,199740.0
2021-11-01,22.8,22.89,22.8,22.87,245073.0
2021-11-02,22.825,22.96,22.815,22.915,106199.0
2021-11-03,22.915,23.05,22.915,23.04,244795.0
2021-11-04,23.03,23.13,23.03,23.11,170740.0
2021-11-05,23.11,23.265,23.075,23.14,49002.0
2021-11-08,23.14,23.23,23.085,23.13,13381.0
2021-11-09,23.04,23.105,23.03,23.075,175995.0
2021-11-10,22.985,23.12,22.985,23.015,20294.0
2021-11-11,23.11,23.175,23.105,23.105,187232.0
2021-11-12,23.2,23.235,23.175,23.185,195031.0
2021-11-15,23.21,23.39,23.21,23.265,169759.0
2021-11-16,23.27,23.37,23.265,23.325,15608.0
2021-11-17,23.245,23.265,23.22,23.255,95040.0
2021-11-18,23.245,23.255,23.22,23.255,8800.0
2021-11-19,23.12,23.165,23.12,23.14,62638.0
2021-11-22,23.175,23.19,23.085,23.085,8035.0
2021-11-23,23.085,23.105,22.94,23.055,14196.0
2021-11-24,22.87,22.98,22.825,22.98,13567.0
2021-11-25,23.095,23.165,23.015,23.165,31949.0
2021-11-26,22.345,22.485,21.985,21.985,18086.0
2021-11-29,22.54,22.55,22.345,22.39,30278.0
2021-11-30,22.11,22.23,21.98,22.085,15325.0
2021-12-01,22.315,22.425,22.005,22.005,15215.0
2021-12-02,22.195,22.39,22.195,22.275,16776.0
2021-12-03,22.12,22.2,22.07,22.2,5900.0
2021-12-06,22.36,22.48,22.345,22.46,9550.0
2021-12-07,22.78,22.925,22.78,22.905,3104.0
2021-12-08,22.825,22.9,22.825,22.9,11105.0
2021-12-09,22.835,22.835,22.765,22.765,2723.0
2021-12-10,22.86,22.9,22.735,22.775,1955.0
2021-12-13,22.675,22.675,22.62,22.64,2750.0
2021-12-14,22.575,22.575,22.4,22.53,12349.0
2021-12-15,22.48,22.755,22.47,22.755,9026.0
2021-12-16,22.855,22.855,22.655,22.69,6984.0
2021-12-17,22.47,22.665,22.46,22.54,15816.0
2021-12-20,22.22,22.48,22.22,22.45,50946.0
2021-12-21,22.495,22.665,22.485,22.665,7598.0
2021-12-22,22.665,22.86,22.665,22.845,3334.0
2021-12-23,22.925,22.98,22.88,22.88,14521.0
2021-12-24,22.765,23.025,22.735,22.87,5048.0
2021-12-29,23.075,23.115,23.05,23.115,7840.0
2021-12-30,23.15,23.175,23.085,23.085,12501.0
2021-12-31,23.105,23.14,23.04,23.04,7062.0
2022-01-04,23.49,23.515,23.39,23.47,27243.0
2022-01-05,23.5,23.5,23.345,23.345,2143.0
2022-01-06,23.205,23.205,23.13,23.14,11964.0
2022-01-07,23.06,23.13,23.025,23.095,20168.0
2022-01-10,22.945,22.945,22.755,22.945,4463.0
2022-01-11,22.995,23.095,22.935,23.095,8389.0
2022-01-12,23.12,23.185,23.095,23.14,32098.0
2022-01-13,23.165,23.165,22.945,22.945,17642.0
2022-01-14,22.905,23.05,22.905,23.05,35835.0
2022-01-17,23.05,23.34,23.04,23.23,11530.0
2022-01-18,22.915,22.935,22.79,22.79,16144.0
2022-01-19,22.855,22.87,22.735,22.815,7295.0
2022-01-20,22.765,22.905,22.735,22.78,4826.0
2022-01-21,22.6,22.61,22.34,22.34,13218.0
2022-01-24,22.08,22.225,21.765,22.225,25901.0
2022-01-25,21.99,22.16,21.84,21.99,13977.0
2022-01-26,22.26,22.285,22.01,22.08,6028.0
2022-01-27,22.215,22.315,22.105,22.16,21181.0
2022-01-28,22.055,22.215,21.855,22.215,34522.0
2022-01-31,22.215,22.43,22.15,22.43,24153.0
2022-02-01,22.45,22.53,22.36,22.53,13139.0
2022-02-02,22.665,22.665,22.545,22.6,10181.0
2022-02-03,22.45,22.46,22.235,22.26,14466.0
2022-02-04,22.26,22.415,22.225,22.325,20833.0
2022-02-07,22.36,22.43,22.325,22.34,24369.0
2022-02-08,22.405,22.52,22.34,22.52,10260.0
2022-02-09,22.8,22.835,22.72,22.835,9605.0
2022-02-10,22.63,22.77,22.545,22.6,27968.0
2022-02-11,22.575,22.63,22.27,22.315,11399.0
2022-02-14,22.28,22.285,22.105,22.28,21977.0
2022-02-15,22.375,22.565,22.37,22.51,27620.0
2022-02-16,22.485,22.575,22.395,22.555,7832.0
2022-02-17,22.33,22.385,22.18,22.18,23178.0
2022-02-18,22.18,22.305,22.145,22.225,23714.0
2022-02-22,22.0,22.055,21.75,21.93,28621.0
2022-02-23,22.045,22.045,21.72,21.75,5839.0
2022-02-24,21.1,21.615,21.1,21.605,50436.0
2022-02-25,21.72,21.98,21.665,21.98,17553.0
2022-02-28,21.65,21.765,21.525,21.625,15328.0
2022-03-01,21.595,21.695,21.255,21.255,25576.0
2022-03-02,21.325,21.615,21.315,21.595,55205.0
2022-03-03,21.505,21.505,21.1,21.185,7137.0
2022-03-04,20.815,20.815,20.52,20.69,32470.0
2022-03-07,20.565,20.565,20.06,20.085,21030.0
2022-03-08,20.26,20.645,20.115,20.365,16803.0
2022-03-09,20.785,21.02,20.635,20.895,242287.0
2022-03-10,20.66,20.87,20.66,20.795,23637.0
2022-03-11,20.93,21.03,20.715,20.735,206035.0
2022-03-14,20.965,21.14,20.93,20.95,175322.0
2022-03-15,21.04,21.175,20.92,21.145,86510.0
2022-03-16,21.435,21.73,21.435,21.73,325993.0
2022-03-17,21.665,21.845,21.625,21.82,117548.0
2022-03-18,21.75,22.125,20.985,21.45,135146.0
2022-03-21,21.98,22.08,21.92,22.045,83634.0
2022-03-22,22.19,22.225,22.135,22.15,109826.0
2022-03-23,21.975,22.08,21.975,22.025,100190.0
2022-03-24,22.09,22.24,22.09,22.18,122174.0
2022-03-25,22.125,22.24,22.065,22.235,20684.0
2022-03-28,22.24,22.25,22.09,22.235,24180.0
2022-03-29,22.585,22.605,22.43,22.575,299102.0
2022-03-30,22.505,22.515,22.335,22.415,79253.0
2022-03-31,22.305,22.335,22.125,22.145,201581.0
2022-04-01,22.335,22.34,22.25,22.315,106654.0
2022-04-04,22.305,22.495,22.305,22.475,208271.0
2022-04-05,22.385,22.395,22.25,22.335,59664.0
2022-04-06,22.145,22.205,21.98,22.09,227760.0
2022-04-07,22.16,22.25,22.0,22.18,40634.0
2022-04-08,22.09,22.26,22.09,22.17,25427.0
2022-04-11,22.08,22.195,22.025,22.055,119502.0
2022-04-12,22.015,22.08,21.835,21.955,173632.0
2022-04-13,21.98,22.1,21.98,22.06,166975.0
2022-04-14,22.24,22.24,22.06,22.07,21170.0
2022-04-18,21.99,22.225,21.98,22.1,28316.0
2022-04-19,22.135,22.225,22.125,22.215,155865.0
2022-04-20,22.215,22.285,22.18,22.195,49004.0
2022-04-21,22.36,22.44,22.08,22.115,152711.0
2022-04-22,22.115,22.115,21.91,21.935,178697.0
2022-04-25,21.835,21.915,21.61,21.91,140826.0
2022-04-26,21.81,21.81,21.37,21.395,480014.0
2022-04-27,21.49,21.72,21.49,21.585,113458.0
2022-04-28,21.81,22.08,21.81,22.015,493911.0
2022-04-29,22.07,22.145,21.725,21.755,271529.0
2022-05-02,21.81,21.825,21.575,21.735,64914.0
2022-05-03,21.87,21.98,21.825,21.89,128655.0
2022-05-04,21.91,22.09,21.725,22.035,267137.0
2022-05-05,21.99,22.0,21.49,21.54,88087.0
2022-05-06,21.42,21.545,21.32,21.485,32208.0
2022-05-09,21.015,21.165,20.835,20.905,692488.0
2022-05-10,21.005,21.21,20.915,21.06,166673.0
2022-05-11,21.06,21.265,20.905,20.905,30423.0
2022-05-12,20.825,21.03,20.815,20.975,21651.0
2022-05-13,21.22,21.54,21.22,21.485,135185.0
2022-05-16,21.485,21.54,21.355,21.49,156039.0
2022-05-17,21.765,21.765,21.555,21.725,49246.0
2022-05-18,21.575,21.575,21.26,21.295,312723.0
2022-05-19,21.05,21.35,21.04,21.21,212150.0
2022-05-20,21.42,21.52,21.21,21.375,421354.0
2022-05-24,21.5,21.575,21.41,21.53,122461.0
2022-05-25,21.395,21.68,21.395,21.585,29845.0
2022-05-26,21.62,21.825,21.565,21.745,171525.0
2022-05-27,21.865,22.0,21.865,21.99,13925.0
2022-05-30,21.98,22.1,21.79,21.835,60172.0
2022-05-31,22.17,22.26,21.89,21.89,279469.0
2022-06-01,22.005,22.005,21.825,21.89,15838.0
2022-06-02,22.025,22.16,21.935,22.16,8663.0
2022-06-03,22.035,22.035,21.88,21.955,8582.0
2022-06-06,22.205,22.215,21.865,22.09,60710.0
2022-06-07,21.98,22.16,21.98,22.125,37329.0
2022-06-08,21.915,22.005,21.91,21.97,61651.0
2022-06-09,21.835,21.865,21.675,21.68,134459.0
2022-06-10,21.24,21.6,21.205,21.305,266044.0
2022-06-13,20.87,20.94,20.735,20.825,214640.0
2022-06-14,20.75,20.815,20.56,20.705,73693.0
2022-06-15,20.795,20.97,20.66,20.795,143534.0
2022-06-16,20.31,20.31,20.12,20.21,216241.0
2022-06-17,20.275,20.41,20.245,20.255,22346.0
2022-06-20,20.4,20.41,20.38,20.38,19785.0
2022-06-21,20.69,20.76,20.345,20.57,55332.0
2022-06-22,20.32,20.545,20.32,20.46,29857.0
2022-06-23,20.365,20.47,20.23,20.435,43938.0
2022-06-24,20.645,20.915,20.5,20.735,71282.0
2022-06-27,20.785,20.925,20.75,20.925,49776.0
2022-06-28,21.13,21.15,20.83,20.87,11670.0
2022-06-29,20.96,20.97,20.85,20.915,41978.0
2022-06-30,20.515,20.73,20.44,20.73,97817.0
2022-07-04,20.695,20.825,20.64,20.825,40425.0
2022-07-05,20.26,20.64,20.205,20.56,107260.0
2022-07-06,20.55,20.685,20.485,20.685,19351.0
2022-07-07,20.75,20.95,20.75,20.95,7033.0
2022-07-08,20.905,21.06,20.84,21.06,17654.0
2022-07-11,20.915,20.925,20.85,20.86,8463.0
2022-07-12,20.825,20.98,20.77,20.98,35903.0
2022-07-13,20.65,20.85,20.585,20.83,17501.0
2022-07-14,20.54,20.625,20.415,20.625,10891.0
2022-07-15,20.74,20.925,20.74,20.925,16500.0
2022-07-18,20.995,21.115,20.84,20.87,8048.0
2022-07-19,21.15,21.325,21.15,21.325,8352.0
2022-07-20,21.17,21.285,21.125,21.18,13601.0
2022-07-21,21.15,21.38,21.15,21.38,12635.0
2022-07-22,21.415,21.45,21.225,21.24,4550.0
2022-07-25,21.335,21.425,21.325,21.405,15635.0
2022-07-26,21.335,21.34,21.17,21.195,28812.0
2022-07-27,21.325,21.585,21.315,21.585,15979.0
2022-07-28,21.47,21.58,21.38,21.54,41223.0
2022-07-29,21.715,21.825,21.67,21.825,14271.0
2022-08-02,21.605,21.685,21.515,21.55,21613.0
2022-08-03,21.615,21.76,21.615,21.735,11366.0
2022-08-04,21.76,21.78,21.67,21.67,6426.0
2022-08-05,21.56,21.78,21.56,21.77,13000.0
2022-08-08,21.895,21.895,21.715,21.76,8801.0
2022-08-09,21.695,21.695,21.585,21.595,13658.0
2022-08-10,21.835,21.88,21.77,21.84,9351.0
2022-08-11,21.89,21.925,21.78,21.86,43845.0
2022-08-12,21.86,22.105,21.86,22.105,10484.0
2022-08-15,21.96,22.095,21.85,22.095,6117.0
2022-08-16,22.025,22.115,21.99,22.115,4082.0
2022-08-17,21.98,22.015,21.935,22.005,1400.0
2022-08-18,22.015,22.09,21.95,22.07,8509.0
2022-08-19,21.97,21.98,21.86,21.895,11194.0
2022-08-22,21.725,21.74,21.625,21.64,8645.0
2022-08-23,21.64,21.64,21.57,21.605,24235.0
2022-08-24,21.605,21.685,21.57,21.68,13495.0
2022-08-25,21.725,21.84,21.695,21.84,8950.0
2022-08-26,21.805,21.815,21.335,21.34,12356.0
2022-08-29,21.335,21.425,21.335,21.385,9105.0
2022-08-30,21.385,21.385,21.195,21.25,11391.0
2022-08-31,21.385,21.385,21.115,21.16,19246.0
2022-09-01,21.015,21.015,20.83,20.93,17191.0
2022-09-02,21.025,21.195,20.825,20.83,15599.0
2022-09-06,21.17,21.225,21.015,21.07,23819.0
2022-09-07,20.895,21.115,20.895,21.07,4216.0
2022-09-08,20.925,21.115,20.88,21.085,5418.0
2022-09-09,21.405,21.525,21.35,21.505,12481.0
2022-09-12,21.595,21.685,21.595,21.615,6277.0
2022-09-13,21.35,21.485,21.16,21.205,13421.0
2022-09-14,21.26,21.26,21.105,21.13,15397.0
2022-09-15,21.08,21.185,21.03,21.085,25981.0
2022-09-16,20.94,20.95,20.85,20.905,18778.0
2022-09-19,20.815,21.025,20.785,21.025,10248.0
2022-09-20,20.87,20.87,20.64,20.725,6251.0
2022-09-21,20.825,20.895,20.64,20.65,5224.0
2022-09-22,20.56,20.625,20.485,20.57,6597.0
2022-09-23,20.195,20.205,20.04,20.17,12982.0
2022-09-26,20.105,20.195,20.005,20.07,27698.0
2022-09-27,20.105,20.125,19.86,19.94,6852.0
2022-09-28,20.03,20.26,19.95,20.26,12127.0
2022-09-29,19.975,19.975,19.72,19.84,18328.0
2022-09-30,19.905,19.975,19.805,19.805,2515.0
2022-10-03,19.985,20.16,19.96,20.095,12756.0
2022-10-04,20.5,20.7,20.5,20.7,19736.0
2022-10-05,20.475,20.71,20.475,20.655,18291.0
2022-10-06,20.53,20.545,20.475,20.5,4108.0
2022-10-07,20.37,20.42,20.18,20.235,4701.0
2022-10-11,20.105,20.145,19.975,19.985,14083.0
2022-10-12,19.975,20.05,19.975,19.985,8633.0
2022-10-13,19.74,20.27,19.64,20.27,10321.0
2022-10-14,20.39,20.39,20.105,20.105,28678.0
2022-10-17,20.42,20.51,20.4,20.425,11390.0
2022-10-18,20.73,20.73,20.51,20.565,10379.0
2022-10-19,20.52,20.52,20.42,20.465,5161.0
2022-10-20,20.445,20.545,20.325,20.42,7624.0
2022-10-21,20.38,20.59,20.27,20.585,21690.0
2022-10-24,20.62,20.675,20.535,20.63,17310.0
2022-10-25,20.63,20.895,20.63,20.86,18905.0
2022-10-26,20.805,20.985,20.805,20.865,16500.0
2022-10-27,20.83,20.905,20.765,20.81,32887.0
2022-10-28,20.895,21.06,20.895,21.06,12576.0
2022-10-31,20.895,21.005,20.86,20.985,4204.0
2022-11-01,21.325,21.325,20.865,21.15,4089.0
2022-11-02,21.15,21.195,20.865,20.865,9936.0
2022-11-03,20.84,21.005,20.81,20.95,11840.0
2022-11-04,21.3,21.41,21.25,21.335,10512.0
2022-11-07,21.345,21.41,21.315,21.325,7881.0
2022-11-08,21.465,21.575,21.425,21.49,9590.0
2022-11-09,21.425,21.5,21.41,21.42,6687.0
2022-11-10,21.96,21.96,21.755,21.96,24557.0
2022-11-11,22.08,22.085,21.94,22.08,10064.0
2022-11-14,22.07,22.105,21.92,21.95,6411.0
2022-11-15,22.135,22.195,21.95,21.995,19596.0
2022-11-16,21.97,22.04,21.885,21.97,9385.0
2022-11-17,21.74,22.06,21.74,22.06,4893.0
2022-11-18,22.19,22.19,21.565,21.97,40383.0
2022-11-21,22.07,22.15,22.07,22.135,8771.0
2022-11-22,22.16,22.25,22.14,22.18,51539.0
2022-11-23,22.28,22.315,22.18,22.28,20024.0
2022-11-24,22.14,22.355,22.14,22.345,2048.0
2022-11-25,22.61,22.61,22.225,22.235,26640.0
2022-11-28,22.29,22.41,22.25,22.4,34761.0
2022-11-29,22.225,22.345,22.225,22.29,8626.0
2022-11-30,22.455,22.59,22.37,22.5,70638.0
2022-12-01,22.74,22.75,22.52,22.575,41757.0
2022-12-02,22.36,22.52,22.315,22.5,31120.0
2022-12-05,22.525,22.525,22.315,22.47,41788.0
2022-12-06,22.38,22.38,22.235,22.335,45950.0
2022-12-07,22.115,22.265,22.115,22.26,15087.0
2022-12-08,22.245,22.26,22.18,22.26,10523.0
2022-12-09,22.3,22.37,22.235,22.235,5593.0
2022-12-12,22.245,22.4,22.245,22.4,7896.0
2022-12-13,22.73,22.73,22.345,22.47,21712.0
2022-12-14,22.51,22.535,22.335,22.345,90792.0
2022-12-15,22.27,22.27,22.06,22.115,72866.0
2022-12-16,21.905,21.925,21.795,21.915,12399.0
2022-12-19,21.96,21.96,21.795,21.86,39823.0
2022-12-20,21.72,21.765,21.695,21.75,60946.0
2022-12-21,21.885,22.04,21.885,21.96,43597.0
2022-12-22,21.885,21.905,21.695,21.905,19055.0
2022-12-23,21.905,21.915,21.84,21.905,8069.0
2022-12-28,21.98,21.985,21.83,21.83,12967.0
2022-12-29,21.98,22.06,21.98,21.995,10726.0
2022-12-30,21.84,21.85,21.67,21.71,46533.0
2023-01-03,22.115,22.2,22.035,22.07,35230.0
2023-01-04,22.2,22.33,22.18,22.275,15962.0
2023-01-05,22.2,22.3,22.2,22.295,12087.0
2023-01-06,22.43,22.57,22.34,22.515,36060.0
2023-01-09,22.625,22.685,22.495,22.535,23608.0
2023-01-10,22.505,22.62,22.505,22.61,41600.0
2023-01-11,22.73,22.765,22.665,22.765,37382.0
2023-01-12,22.785,22.885,22.72,22.83,94562.0
2023-01-13,22.81,22.95,22.81,22.915,31474.0
2023-01-16,23.0,23.055,22.86,22.875,10894.0
2023-01-17,23.035,23.09,22.97,23.025,23767.0
2023-01-18,23.025,23.145,22.98,22.98,11646.0
2023-01-19,22.97,22.97,22.81,22.885,11565.0
2023-01-20,23.025,23.09,22.96,23.055,23609.0
2023-01-23,23.1,23.22,23.025,23.185,43152.0
2023-01-24,23.165,23.2,23.08,23.195,18154.0
2023-01-25,23.055,23.265,23.055,23.23,7602.0
2023-01-26,23.285,23.35,23.21,23.32,13913.0
2023-01-27,23.13,23.305,23.12,23.24,20254.0
2023-01-30,23.315,23.32,23.2,23.2,9408.0
2023-01-31,23.185,23.32,23.12,23.32,18724.0
2023-02-01,23.2,23.37,23.11,23.305,27097.0
2023-02-02,23.405,23.435,23.285,23.36,41116.0
2023-02-03,23.305,23.565,23.305,23.5,58840.0
2023-02-06,23.415,23.435,23.315,23.405,51301.0
2023-02-07,23.34,23.5,23.265,23.49,12217.0
2023-02-08,23.46,23.46,23.32,23.405,35564.0
2023-02-09,23.515,23.555,23.38,23.38,10402.0
2023-02-10,23.34,23.415,23.32,23.41,12124.0
2023-02-13,23.45,23.565,23.415,23.415,32861.0
2023-02-14,23.415,23.645,23.405,23.645,11839.0
2023-02-15,23.48,23.61,23.48,23.59,29558.0
2023-02-16,23.5,23.655,23.46,23.655,17159.0
2023-02-17,23.59,23.64,23.535,23.63,8434.0
2023-02-21,23.58,23.58,23.385,23.435,57696.0
2023-02-22,23.405,23.45,23.33,23.405,30940.0
2023-02-23,23.425,23.515,23.35,23.46,19476.0
2023-02-24,23.275,23.305,23.195,23.285,123282.0
2023-02-27,23.435,23.535,23.395,23.46,25692.0
2023-02-28,23.425,23.425,23.305,23.36,50121.0
2023-03-01,23.445,23.445,23.32,23.35,16768.0
2023-03-02,23.36,23.51,23.36,23.5,24260.0
2023-03-03,23.63,23.74,23.63,23.72,120200.0
2023-03-06,23.705,23.775,23.645,23.775,16351.0
2023-03-07,23.695,23.83,23.565,23.63,60456.0
2023-03-08,23.685,23.72,23.645,23.675,13270.0
2023-03-09,23.685,23.685,23.415,23.45,103652.0
2023-03-10,23.435,23.435,23.08,23.13,208374.0
2023-03-13,22.72,22.84,22.675,22.75,100520.0
2023-03-14,22.885,23.035,22.86,22.935,55674.0
2023-03-15,22.3,22.43,22.2,22.43,12060.0
2023-03-16,22.36,22.775,22.3,22.74,81965.0
2023-03-17,22.515,22.515,22.255,22.32,22687.0
2023-03-20,22.535,22.71,22.525,22.635,8587.0
2023-03-21,22.83,22.935,22.81,22.83,5603.0
2023-03-22,22.885,22.98,22.645,22.645,60451.0
2023-03-23,22.885,23.035,22.7,22.775,22108.0
2023-03-24,22.645,22.83,22.62,22.82,20350.0
2023-03-27,22.96,22.96,22.81,22.935,8669.0
2023-03-28,22.905,22.905,22.755,22.83,11961.0
2023-03-29,23.11,23.28,23.11,23.28,7326.0
2023-03-30,23.355,23.455,23.355,23.455,58488.0
2023-03-31,23.58,23.645,23.53,23.625,24963.0
2023-04-03,23.68,23.69,23.56,23.655,14432.0
2023-04-04,23.68,23.68,23.515,23.56,13200.0
2023-04-05,23.43,23.53,23.385,23.465,21543.0
2023-04-06,23.505,23.655,23.505,23.615,6535.0
2023-04-10,23.625,23.71,23.605,23.7,12842.0
2023-04-11,23.655,23.74,23.635,23.67,9017.0
2023-04-12,23.74,23.87,23.73,23.745,6148.0
2023-04-13,23.755,23.955,23.745,23.955,47537.0
2023-04-14,23.935,24.03,23.925,24.03,9042.0
2023-04-17,23.98,24.065,23.955,24.045,5881.0
2023-04-18,24.1,24.17,24.055,24.15,15846.0
2023-04-19,24.065,24.11,24.045,24.11,2841.0
2023-04-20,23.935,24.095,23.935,24.075,7955.0
2023-04-21,24.095,24.17,24.045,24.16,38487.0
2023-04-24,24.17,24.175,24.1,24.13,13496.0
2023-04-25,24.205,24.205,23.895,23.895,12621.0
2023-04-26,24.01,24.01,23.85,23.915,15466.0
2023-04-27,24.0,24.175,24.0,24.175,5672.0
2023-04-28,24.065,24.195,24.065,24.185,13264.0
2023-05-01,24.235,24.355,24.215,24.26,9035.0
2023-05-02,24.01,24.01,23.86,23.96,18241.0
2023-05-03,24.0,24.055,23.87,23.87,16112.0
2023-05-04,23.815,23.915,23.795,23.88,21675.0
2023-05-05,23.935,24.195,23.935,24.185,32300.0
2023-05-08,24.185,24.225,24.16,24.225,60056.0
2023-05-09,24.095,24.17,24.095,24.17,6002.0
2023-05-10,24.075,24.085,23.925,24.075,9701.0
2023-05-11,24.02,24.15,23.98,24.15,5958.0
2023-05-12,24.16,24.235,24.16,24.235,3763.0
2023-05-15,24.15,24.355,24.15,24.3,13516.0
2023-05-16,24.26,24.26,24.15,24.15,25029.0
2023-05-17,24.25,24.385,24.245,24.335,16782.0
2023-05-18,24.44,24.475,24.345,24.41,14583.0
2023-05-19,24.45,24.54,24.45,24.515,7196.0
2023-05-23,24.42,24.42,24.27,24.29,7297.0
2023-05-24,24.12,24.12,24.01,24.02,41228.0
2023-05-25,24.065,24.11,24.03,24.11,6194.0
2023-05-26,24.15,24.31,24.15,24.27,10786.0
2023-05-29,24.27,24.32,24.175,24.175,4622.0
2023-05-30,24.12,24.13,23.945,23.96,18186.0
2023-05-31,23.84,23.92,23.755,23.84,37054.0
2023-06-01,23.97,24.045,23.925,23.99,13902.0
2023-06-02,24.225,24.485,24.225,24.465,10593.0
2023-06-05,24.355,24.355,24.235,24.235,12370.0
2023-06-06,24.39,24.56,24.39,24.56,18384.0
2023-06-07,24.355,24.39,24.29,24.325,9955.0
2023-06-08,24.375,24.375,24.225,24.325,1776.0
2023-06-09,24.365,24.385,24.27,24.375,5014.0
2023-06-12,24.375,24.495,24.375,24.475,2444.0
2023-06-13,24.625,24.68,24.625,24.68,24721.0
2023-06-14,24.73,24.73,24.625,24.655,11342.0
2023-06-15,24.675,24.775,24.665,24.775,5739.0
2023-06-16,24.85,24.98,24.785,24.785,8819.0
2023-06-19,24.935,24.945,24.615,24.635,13915.0
2023-06-20,24.46,24.57,24.46,24.46,23707.0
2023-06-21,24.45,24.59,24.45,24.485,8043.0
2023-06-22,24.39,24.485,24.39,24.485,3116.0
2023-06-23,24.245,24.28,24.225,24.25,6749.0
2023-06-26,24.245,24.26,24.215,24.26,6569.0
2023-06-27,24.28,24.39,24.185,24.39,8716.0
2023-06-28,24.47,24.525,24.45,24.525,13698.0
2023-06-29,24.485,24.56,24.485,24.545,8521.0
2023-06-30,24.685,24.75,24.655,24.695,8294.0
2023-07-04,24.79,24.795,24.515,24.515,11022.0
2023-07-05,24.385,24.545,24.385,24.495,23556.0
2023-07-06,24.215,24.215,23.98,24.025,34111.0
2023-07-07,24.025,24.14,24.025,24.045,11419.0
2023-07-10,23.875,24.055,23.865,23.97,7006.0
2023-07-11,24.1,24.12,24.08,24.11,5313.0
2023-07-12,24.325,24.325,24.23,24.27,16706.0
2023-07-13,24.495,24.495,24.46,24.495,10410.0
2023-07-14,24.485,24.535,24.43,24.43,4681.0
2023-07-17,24.43,24.43,24.385,24.41,6990.0
2023-07-18,24.525,24.59,24.525,24.57,28826.0
2023-07-19,24.705,24.705,24.635,24.645,12000.0
2023-07-20,24.635,24.72,24.635,24.685,9485.0
2023-07-21,24.76,24.825,24.73,24.825,16814.0
2023-07-24,24.75,24.825,24.73,24.825,16855.0
2023-07-25,24.695,24.835,24.685,24.795,14242.0
2023-07-26,24.715,24.825,24.665,24.79,9779.0
2023-07-27,24.985,25.11,24.855,24.855,19663.0
2023-07-28,25.07,25.11,25.06,25.06,13002.0
2023-07-31,25.1,25.175,25.09,25.145,6747.0
2023-08-01,25.04,25.04,24.92,24.965,24183.0
2023-08-02,24.79,24.795,24.62,24.635,13004.0
2023-08-03,24.525,24.525,24.43,24.495,12601.0
2023-08-04,24.525,24.635,24.45,24.495,7478.0
2023-08-08,24.44,24.635,24.44,24.62,17376.0
2023-08-09,24.62,24.685,24.58,24.675,7535.0
2023-08-10,24.855,24.91,24.77,24.79,17880.0
2023-08-11,24.665,24.695,24.635,24.655,8911.0
2023-08-14,24.505,24.665,24.505,24.665,7523.0
2023-08-15,24.46,24.46,24.31,24.345,45599.0
2023-08-16,24.31,24.325,24.215,24.23,14823.0
2023-08-17,24.26,24.26,24.005,24.005,8676.0
2023-08-18,23.94,24.055,23.885,24.055,11967.0
2023-08-21,24.1,24.12,24.005,24.1,11356.0
2023-08-22,24.185,24.24,24.065,24.11,10180.0
2023-08-23,24.145,24.345,24.14,24.3,7359.0
2023-08-24,24.215,24.23,24.14,24.14,16077.0
2023-08-25,24.335,24.345,24.24,24.335,8529.0
2023-08-28,24.47,24.545,24.47,24.545,48211.0
2023-08-29,24.62,24.715,24.61,24.715,20564.0
2023-08-30,24.695,24.715,24.63,24.715,12777.0
2023-08-31,24.715,24.77,24.61,24.645,1627.0
2023-09-01,24.73,24.79,24.685,24.75,10857.0
2023-09-05,24.825,24.835,24.685,24.695,7885.0
2023-09-06,24.695,24.72,24.62,24.655,5638.0
2023-09-07,24.55,24.635,24.55,24.63,8175.0
2023-09-08,24.525,24.635,24.525,24.59,8660.0
2023-09-11,24.72,24.75,24.655,24.75,7276.0
2023-09-12,24.73,24.75,24.675,24.695,3733.0
2023-09-13,24.695,24.705,24.62,24.645,8305.0
2023-09-14,24.855,25.08,24.855,25.07,29650.0
2023-09-15,25.1,25.1,24.995,25.015,16808.0
2023-09-18,24.95,24.96,24.825,24.91,18269.0
2023-09-19,24.92,24.95,24.855,24.89,17248.0
2023-09-20,25.04,25.06,24.91,24.91,14919.0
2023-09-21,24.705,24.715,24.545,24.56,49440.0
2023-09-22,24.685,24.74,24.655,24.655,4303.0
2023-09-25,24.535,24.6,24.47,24.55,22123.0
2023-09-26,24.395,24.43,24.315,24.315,24082.0
2023-09-27,24.4,24.49,24.315,24.42,16720.0
2023-09-28,24.395,24.495,24.385,24.48,40077.0
2023-09-29,24.555,24.555,24.345,24.375,2366.0
2023-10-02,24.355,24.355,24.135,24.21,23226.0
2023-10-03,24.05,24.05,23.88,23.92,45441.0
2023-10-04,23.93,23.93,23.785,23.89,9509.0
2023-10-05,24.015,24.03,23.975,23.995,3458.0
2023-10-06,24.03,24.26,23.935,24.24,26871.0
2023-10-10,24.365,24.495,24.365,24.46,14019.0
2023-10-11,24.62,24.62,24.495,24.565,7232.0
2023-10-12,24.775,24.78,24.46,24.545,16686.0
2023-10-13,24.535,24.535,24.305,24.345,18012.0
2023-10-16,24.365,24.45,24.325,24.44,7704.0
2023-10-17,24.305,24.42,24.3,24.375,9389.0
2023-10-18,24.25,24.26,24.04,24.04,6567.0
2023-10-19,23.995,24.03,23.825,23.85,42051.0
2023-10-20,23.785,23.785,23.635,23.635,3700.0
2023-10-23,23.435,23.645,23.435,23.555,19556.0
2023-10-24,23.745,23.775,23.73,23.765,14779.0
2023-10-25,23.69,23.72,23.605,23.66,11945.0
2023-10-26,23.635,23.635,23.46,23.52,21669.0
2023-10-27,23.69,23.69,23.34,23.365,11600.0
2023-10-30,23.53,23.66,23.5,23.575,10856.0
2023-10-31,23.71,23.84,23.71,23.815,42945.0
2023-11-01,23.935,23.975,23.88,23.975,13100.0
2023-11-02,24.385,24.4,24.3,24.395,37770.0
2023-11-03,24.44,24.49,24.375,24.395,3241.0
2023-11-06,24.46,24.46,24.25,24.345,6286.0
2023-11-07,24.29,24.305,24.27,24.3,13809.0
2023-11-08,24.345,24.365,24.21,24.25,18363.0
2023-11-09,24.46,24.535,24.365,24.385,12589.0
2023-11-10,24.315,24.48,24.21,24.46,6427.0
2023-11-13,24.45,24.495,24.355,24.495,12202.0
2023-11-14,24.64,24.775,24.63,24.745,30495.0
2023-11-15,24.935,24.935,24.79,24.81,8885.0
2023-11-16,24.755,24.775,24.725,24.775,5263.0
2023-11-17,24.885,24.99,24.885,24.98,10172.0
2023-11-20,24.915,24.99,24.915,24.99,5187.0
2023-11-21,24.97,24.99,24.885,24.905,8598.0
2023-11-22,25.075,25.075,24.98,25.04,4065.0
2023-11-23,25.085,25.145,24.98,25.145,37200.0
2023-11-24,25.03,25.245,25.03,25.125,22364.0
2023-11-27,25.075,25.075,24.965,24.99,7883.0
2023-11-28,24.955,24.965,24.85,24.885,4407.0
2023-11-29,24.945,25.0,24.935,24.945,17157.0
2023-11-30,25.02,25.075,25.01,25.02,4998.0
2023-12-01,25.085,25.2,25.085,25.19,21288.0
2023-12-04,25.115,25.145,25.04,25.145,1954.0
2023-12-05,25.04,25.135,25.04,25.075,21073.0
2023-12-06,25.335,25.335,25.2,25.2,15470.0
2023-12-07,25.155,25.16,25.095,25.155,7487.0
2023-12-08,25.145,25.37,25.145,25.255,18805.0
2023-12-11,25.41,25.435,25.38,25.435,5174.0
2023-12-12,25.4,25.41,25.315,25.39,4705.0
2023-12-13,25.445,25.55,25.35,25.515,10621.0
2023-12-14,25.6,25.61,25.42,25.475,15831.0
2023-12-15,25.485,25.515,25.39,25.4,22098.0
2023-12-18,25.485,25.57,25.455,25.485,10593.0
2023-12-19,25.53,25.645,25.53,25.61,10151.0
2023-12-20,25.59,25.72,25.445,25.445,36527.0
2023-12-21,25.55,25.655,25.54,25.645,20288.0
2023-12-22,25.655,25.715,25.625,25.655,12379.0
2023-12-27,25.625,25.74,25.615,25.675,8247.0
2023-12-28,25.725,25.76,25.685,25.725,10303.0
2023-12-29,25.845,25.855,25.705,25.75,9289.0
2024-01-02,25.725,25.79,25.645,25.645,14402.0
2024-01-03,25.635,25.645,25.51,25.58,21881.0
2024-01-04,25.55,25.76,25.54,25.655,16313.0
2024-01-05,25.61,25.8,25.61,25.685,6874.0
2024-01-08,25.73,25.925,25.715,25.925,17811.0
2024-01-09,25.725,25.78,25.705,25.725,15157.0
2024-01-10,25.895,25.97,25.885,25.915,15312.0
2024-01-11,25.835,25.905,25.77,25.905,15418.0
2024-01-12,26.05,26.065,25.96,25.97,13506.0
2024-01-15,26.0,26.125,25.95,26.125,4930.0
2024-01-16,25.74,25.905,25.725,25.83,37843.0
2024-01-17,25.57,25.695,25.57,25.675,12854.0
2024-01-18,25.8,25.895,25.76,25.885,8954.0
2024-01-19,25.835,25.905,25.705,25.865,7524.0
2024-01-22,25.915,26.115,25.905,26.115,17011.0
2024-01-23,25.95,26.02,25.925,25.96,3430.0
2024-01-24,26.115,26.17,26.095,26.115,9476.0
2024-01-25,26.17,26.21,26.125,26.18,8592.0
2024-01-26,26.39,26.39,26.295,26.325,6496.0
2024-01-29,26.44,26.46,26.315,26.42,11430.0
2024-01-30,26.49,26.49,26.315,26.315,23154.0
2024-01-31,26.385,26.525,26.335,26.335,28334.0
2024-02-01,26.325,26.49,26.315,26.49,9507.0
2024-02-02,26.315,26.49,26.305,26.49,14254.0
2024-02-05,26.345,26.49,26.325,26.47,10401.0
2024-02-06,26.505,26.575,26.47,26.575,13873.0
2024-02-07,26.46,26.555,26.46,26.525,7600.0
2024-02-08,26.545,26.585,26.505,26.585,6614.0
2024-02-09,26.67,26.69,26.505,26.66,11531.0
2024-02-12,26.72,26.725,26.66,26.7,10030.0
2024-02-13,26.64,26.65,26.43,26.45,7053.0
2024-02-14,26.575,26.765,26.575,26.765,13540.0
2024-02-15,26.785,26.945,26.765,26.945,6115.0
2024-02-16,27.05,27.06,26.92,26.955,12578.0
2024-02-20,27.06,27.06,26.945,27.045,19637.0
2024-02-21,27.005,27.05,26.92,27.05,5722.0
2024-02-22,27.225,27.35,27.215,27.32,5710.0
2024-02-23,27.35,27.38,27.31,27.38,18045.0
2024-02-26,27.395,27.395,27.3,27.34,14222.0
2024-02-27,27.38,27.385,27.32,27.37,32499.0
2024-02-28,27.28,27.28,27.235,27.255,19558.0
2024-02-29,27.415,27.425,27.225,27.35,11021.0
2024-03-01,27.5,27.58,27.5,27.55,24557.0
2024-03-04,27.465,27.57,27.455,27.51,8528.0
2024-03-05,27.625,27.625,27.385,27.455,11287.0
2024-03-06,27.695,27.695,27.6,27.625,20486.0
2024-03-07,27.78,27.825,27.77,27.81,10856.0
2024-03-08,27.825,27.825,27.695,27.705,10310.0
2024-03-11,27.55,27.57,27.445,27.54,8955.0
2024-03-12,27.685,27.78,27.675,27.78,29310.0
2024-03-13,27.78,27.81,27.75,27.76,14048.0
2024-03-14,27.71,27.74,27.615,27.675,8217.0
2024-03-15,27.79,27.835,27.695,27.77,12886.0
2024-03-18,27.905,27.915,27.78,27.79,6695.0
2024-03-19,27.895,27.98,27.845,27.94,7453.0
2024-03-20,27.99,28.17,27.99,28.16,10930.0
2024-03-21,28.26,28.315,28.26,28.305,8574.0
2024-03-22,28.345,28.365,28.315,28.315,12236.0
2024-03-25,28.23,28.285,28.22,28.25,8695.0
2024-03-26,28.4,28.4,28.315,28.335,15650.0
2024-03-27,28.42,28.46,28.365,28.46,28048.0
2024-03-28,28.42,28.47,28.41,28.46,4509.0
2024-04-01,28.45,28.46,28.39,28.44,15223.0
2024-04-02,28.15,28.15,28.065,28.115,11956.0
2024-04-03,28.085,28.265,28.085,28.22,9318.0
2024-04-04,28.315,28.355,27.985,27.995,11638.0
2024-04-05,28.045,28.115,28.005,28.085,9277.0
2024-04-08,28.255,28.265,28.21,28.22,8804.0
2024-04-09,28.275,28.275,28.075,28.2,7435.0
2024-04-10,28.005,28.105,27.93,28.075,16068.0
2024-04-11,28.17,28.19,27.93,28.18,4914.0
2024-04-12,28.19,28.21,27.88,27.93,4411.0
2024-04-15,28.065,28.065,27.855,27.92,2306.0
2024-04-16,27.65,27.725,27.63,27.69,3255.0
2024-04-17,27.7,27.7,27.565,27.6,3637.0
2024-04-18,27.515,27.68,27.515,27.575,12936.0
2024-04-19,27.465,27.64,27.465,27.555,12209.0
2024-04-22,27.68,27.97,27.68,27.87,22889.0
2024-04-23,27.995,28.12,27.995,28.105,11412.0
2024-04-24,28.045,28.2,27.995,28.055,8548.0
2024-04-25,27.825,27.94,27.72,27.92,7309.0
2024-04-26,28.23,28.305,28.23,28.275,5516.0
2024-04-29,28.275,28.275,28.18,28.23,8442.0
2024-04-30,28.22,28.305,28.085,28.085,8251.0
2024-05-01,27.96,28.19,27.96,28.19,1356.0
2024-05-02,28.095,28.14,28.065,28.075,7711.0
2024-05-03,28.315,28.315,28.18,28.275,8543.0
2024-05-06,28.43,28.545,28.355,28.535,4925.0
2024-05-07,28.545,28.775,28.545,28.77,17908.0
2024-05-08,28.635,28.69,28.605,28.69,6931.0
2024-05-09,28.76,28.855,28.71,28.855,13019.0
2024-05-10,28.91,28.94,28.865,28.875,17636.0
2024-05-13,28.895,28.94,28.895,28.92,9799.0
2024-05-14,29.085,29.085,28.99,29.055,13113.0
2024-05-15,29.135,29.2,29.075,29.2,13170.0
2024-05-16,29.26,29.26,29.065,29.075,20708.0
2024-05-17,29.125,29.17,29.075,29.17,5519.0
2024-05-21,29.085,29.22,29.075,29.21,7332.0
2024-05-22,29.065,29.085,28.97,29.065,13654.0
2024-05-23,29.24,29.26,28.875,28.92,24442.0
2024-05-24,29.135,29.145,29.055,29.105,17148.0
2024-05-27,29.105,29.2,29.035,29.2,12475.0
2024-05-28,29.19,29.2,28.96,29.035,21170.0
2024-05-29,28.75,28.785,28.69,28.72,15649.0
2024-05-30,28.825,28.885,28.805,28.825,18162.0
2024-05-31,28.99,29.055,28.885,29.055,5956.0
2024-06-03,29.19,29.2,28.99,29.035,12991.0
2024-06-04,29.035,29.045,28.865,28.98,18719.0
2024-06-05,29.155,29.23,29.055,29.21,15005.0
2024-06-06,29.23,29.25,29.17,29.25,10181.0
2024-06-07,29.22,29.27,29.135,29.155,14097.0
2024-06-10,29.065,29.18,29.055,29.16,22715.0
2024-06-11,28.95,28.95,28.835,28.875,16407.0
2024-06-12,29.055,29.16,29.055,29.075,18807.0
2024-06-13,28.895,28.895,28.7,28.785,46041.0
2024-06-14,28.5,28.615,28.48,28.515,21427.0
2024-06-17,28.51,28.65,28.45,28.625,31776.0
2024-06-18,28.585,28.68,28.585,28.68,21624.0
2024-06-19,28.75,28.805,28.66,28.73,12745.0
2024-06-20,28.635,28.875,28.635,28.855,70023.0
2024-06-21,28.635,28.785,28.615,28.72,34239.0
2024-06-24,28.91,28.96,28.805,28.855,19733.0
2024-06-25,28.875,28.96,28.875,28.93,17989.0
2024-06-26,28.91,28.94,28.855,28.875,2857.0
2024-06-27,28.855,28.94,28.805,28.885,13403.0
2024-06-28,28.96,28.96,28.805,28.91,8500.0
2024-07-02,28.885,28.99,28.835,28.99,14660.0
2024-07-03,29.225,29.38,29.215,29.38,35666.0
2024-07-04,29.23,29.34,29.185,29.34,7590.0
2024-07-05,29.485,29.505,29.24,29.33,187929.0
2024-07-08,29.31,29.425,29.215,29.25,17881.0
2024-07-09,29.185,29.195,29.075,29.155,12811.0
2024-07-10,29.35,29.545,29.3,29.515,10133.0
2024-07-11,29.465,29.485,29.38,29.415,12655.0
2024-07-12,29.525,29.725,29.525,29.58,21420.0
2024-07-15,29.57,29.57,29.37,29.37,17364.0
2024-07-16,29.455,29.56,29.38,29.545,8248.0
2024-07-17,29.35,29.36,29.205,29.215,12147.0
2024-07-18,29.205,29.31,29.02,29.065,13019.0
2024-07-19,28.98,29.065,28.94,28.95,8245.0
2024-07-22,29.215,29.28,29.155,29.28,9541.0
2024-07-23,29.145,29.145,29.04,29.075,8861.0
2024-07-24,28.99,28.99,28.62,28.62,16220.0
2024-07-25,28.485,28.66,28.35,28.495,11694.0
2024-07-26,28.69,28.845,28.69,28.845,8444.0
2024-07-29,28.855,28.855,28.69,28.765,6068.0
2024-07-30,28.845,28.93,28.71,28.815,10775.0
2024-07-31,29.095,29.125,28.95,29.01,12499.0
2024-08-01,28.775,28.775,28.205,28.3,14686.0
2024-08-02,27.865,27.875,27.43,27.64,9767.0
2024-08-06,26.535,27.13,26.535,26.975,65972.0
2024-08-07,27.45,27.64,27.205,27.245,6458.0
2024-08-08,27.485,27.65,27.485,27.615,13157.0
2024-08-09,27.545,27.7,27.505,27.7,4900.0
2024-08-12,27.77,27.78,27.64,27.66,9064.0
2024-08-13,27.945,28.04,27.905,28.04,3434.0
2024-08-14,28.06,28.155,27.99,28.155,9529.0
2024-08-15,28.555,28.66,28.535,28.63,12717.0
2024-08-16,28.585,28.66,28.585,28.59,7043.0
2024-08-19,28.785,28.835,28.66,28.795,6869.0
2024-08-20,28.795,28.795,28.585,28.59,3373.0
2024-08-21,28.815,28.835,28.745,28.795,5080.0
2024-08-22,28.815,28.96,28.69,28.7,9475.0
2024-08-23,29.0,29.0,28.905,28.98,9049.0
2024-08-26,28.98,28.99,28.895,28.905,8306.0
2024-08-27,28.99,28.99,28.895,28.93,5570.0
2024-08-28,28.99,29.115,28.865,29.0,5805.0
2024-08-29,29.125,29.28,29.125,29.135,10553.0
2024-08-30,29.28,29.385,29.255,29.33,7329.0
2024-09-03,29.23,29.23,28.885,28.885,8724.0
2024-09-04,28.61,28.69,28.575,28.62,9073.0
2024-09-05,28.575,28.64,28.445,28.485,10546.0
2024-09-06,28.485,28.505,27.98,28.01,16185.0
2024-09-09,28.36,28.47,28.28,28.4,8439.0
2024-09-10,28.34,28.34,28.05,28.255,5591.0
2024-09-11,28.3,28.455,28.0,28.455,7407.0
2024-09-12,28.42,28.565,28.42,28.565,3611.0
2024-09-13,28.535,28.59,28.525,28.59,2810.0
2024-09-16,28.555,28.7,28.505,28.69,35207.0
2024-09-17,28.64,28.69,28.495,28.61,8009.0
2024-09-18,28.465,28.61,28.465,28.545,15380.0
2024-09-19,29.065,29.065,28.92,28.97,2928.0
2024-09-20,28.895,28.96,28.765,28.815,7739.0
2024-09-23,28.845,28.95,28.845,28.95,9138.0
2024-09-24,28.91,28.99,28.865,28.93,4756.0
2024-09-25,29.06,29.06,28.96,29.01,5540.0
2024-09-26,29.385,29.495,29.385,29.435,40845.0
2024-09-27,29.33,29.415,29.21,29.23,13410.0
2024-09-30,29.32,29.32,29.155,29.2,316.0
2024-10-01,29.36,29.37,28.995,29.125,17207.0
2024-10-02,29.145,29.22,29.125,29.17,3331.0
2024-10-03,29.17,29.18,29.075,29.145,10133.0
2024-10-04,29.37,29.485,29.28,29.485,13383.0
2024-10-07,29.37,29.375,29.19,29.26,13012.0
2024-10-08,29.145,29.23,29.125,29.23,12797.0
2024-10-09,29.155,29.375,29.145,29.34,4584.0
2024-10-10,29.115,29.31,29.115,29.31,18252.0
2024-10-11,29.28,29.475,29.22,29.475,10771.0
2024-10-15,29.455,29.455,29.095,29.125,15778.0
2024-10-16,29.17,29.32,29.165,29.29,9642.0
2024-10-17,29.475,29.515,29.33,29.36,8190.0
2024-10-18,29.395,29.475,29.385,29.475,21620.0
2024-10-21,29.28,29.385,29.24,29.26,6797.0
2024-10-22,29.18,29.18,29.115,29.165,4949.0
2024-10-23,29.095,29.105,28.91,28.995,2225.0
2024-10-24,28.995,29.045,28.965,29.025,10740.0
2024-10-25,29.095,29.125,28.975,29.005,2862.0
2024-10-28,29.085,29.3,29.085,29.27,16468.0
2024-10-29,29.2,29.23,29.145,29.165,5649.0
2024-10-30,28.89,29.025,28.89,28.93,8597.0
2024-10-31,28.79,28.79,28.55,28.695,10320.0
2024-11-01,28.83,28.9,28.8,28.81,4553.0
2024-11-04,28.84,28.91,28.77,28.77,7827.0
2024-11-05,28.77,28.96,28.715,28.94,14778.0
2024-11-06,28.94,28.985,28.8,28.965,12519.0
2024-11-07,29.095,29.17,29.015,29.145,19040.0
2024-11-08,28.985,28.985,28.84,28.89,13145.0
2024-11-11,29.105,29.155,29.065,29.065,5420.0
2024-11-12,28.86,28.94,28.585,28.685,19137.0
2024-11-13,28.565,28.725,28.51,28.705,7909.0
2024-11-14,28.84,28.92,28.82,28.84,13190.0
2024-11-15,28.78,28.78,28.575,28.665,12218.0
2024-11-18,28.595,28.695,28.54,28.645,11842.0
2024-11-19,28.44,28.695,28.44,28.665,19024.0
2024-11-20,28.625,28.735,28.555,28.735,6342.0
2024-11-21,28.55,28.725,28.51,28.705,8261.0
2024-11-22,28.715,28.965,28.715,28.96,8505.0
2024-11-25,28.985,29.035,28.94,28.965,16416.0
2024-11-26,28.985,28.985,28.77,28.81,9955.0
2024-11-27,28.745,28.745,28.615,28.705,6073.0
2024-11-28,28.595,28.83,28.595,28.725,4173.0
2024-11-29,28.86,28.985,28.79,28.985,15407.0
2024-12-02,29.065,29.2,29.055,29.17,9302.0
2024-12-03,29.28,29.375,29.28,29.35,8660.0
2024-12-04,29.455,29.455,29.395,29.425,3582.0
2024-12-05,29.475,29.475,29.405,29.445,7169.0
2024-12-06,29.505,29.505,29.425,29.455,10895.0
2024-12-09,29.535,29.65,29.525,29.525,7584.0
2024-12-10,29.565,29.575,29.33,29.33,6504.0
2024-12-11,29.545,29.575,29.465,29.565,21820.0
2024-12-12,29.525,29.525,29.405,29.415,33539.0
2024-12-13,29.455,29.455,29.34,29.375,8496.0
2024-12-16,29.28,29.35,29.24,29.28,17159.0
2024-12-17,29.22,29.28,29.2,29.26,982.0
2024-12-18,29.21,29.24,28.79,28.8,28511.0
2024-12-19,28.995,28.995,28.82,28.89,6124.0
2024-12-20,28.46,28.77,28.305,28.605,5361.0
2024-12-23,28.745,28.88,28.685,28.88,2546.0
2024-12-24,28.89,29.015,28.87,29.015,8215.0
2024-12-27,29.045,29.095,28.985,29.055,6587.0
2024-12-30,28.985,28.985,28.86,28.935,10057.0
2024-12-31,29.075,29.115,28.995,29.025,1698.0
2025-01-02,29.055,29.195,28.995,29.175,26056.0
2025-01-03,29.015,29.145,29.015,29.145,911.0
2025-01-06,29.155,29.4,29.145,29.28,34561.0
2025-01-07,29.47,29.47,29.29,29.3,18799.0
2025-01-08,29.28,29.39,29.23,29.36,55420.0
2025-01-09,29.43,29.47,29.37,29.43,1400.0
2025-01-10,29.165,29.33,29.045,29.105,29589.0
2025-01-13,28.87,29.025,28.85,29.015,30969.0
2025-01-14,28.985,29.035,28.945,29.005,25392.0
2025-01-15,29.31,29.33,29.21,29.24,24706.0
2025-01-16,29.27,29.44,29.27,29.4,9684.0
2025-01-17,29.545,29.665,29.545,29.645,9328.0
2025-01-20,29.655,29.8,29.45,29.735,20319.0
2025-01-21,29.745,29.91,29.745,29.86,49861.0
2025-01-22,29.97,29.97,29.89,29.9,2200.0
2025-01-23,29.99,30.085,29.99,30.085,8118.0
2025-01-24,30.165,30.165,30.085,30.105,6108.0
2025-01-27,29.95,30.065,29.79,30.065,11678.0
2025-01-28,30.205,30.205,30.055,30.145,22365.0
2025-01-29,30.215,30.295,30.125,30.205,5423.0
2025-01-30,30.36,30.54,30.36,30.5,6804.0
2025-01-31,30.51,30.6,30.285,30.305,14041.0
2025-02-03,29.89,30.215,29.89,30.065,35825.0
2025-02-04,30.265,30.275,30.175,30.215,7363.0
2025-02-05,30.255,30.37,30.175,30.34,21865.0
2025-02-06,30.46,30.58,30.46,30.5,4666.0
2025-02-07,30.56,30.58,30.285,30.315,6210.0
2025-02-10,30.47,30.62,30.47,30.57,15632.0
2025-02-11,30.62,30.655,30.6,30.635,1888.0
2025-02-12,30.62,30.845,30.62,30.795,13017.0
2025-02-13,30.875,30.93,30.855,30.895,3000.0
2025-02-14,31.02,31.02,30.92,30.92,8366.0
2025-02-18,31.02,31.17,31.02,31.12,17312.0
2025-02-19,30.91,30.91,30.735,30.825,11140.0
2025-02-20,30.855,30.855,30.705,30.795,11913.0
2025-02-21,30.875,30.875,30.56,30.625,16401.0
2025-02-24,30.795,30.795,30.56,30.635,18867.0
2025-02-25,30.855,30.865,30.715,30.755,27080.0
2025-02-26,30.855,31.07,30.825,30.875,69479.0
2025-02-27,31.02,31.02,30.745,30.745,23637.0
2025-02-28,30.845,30.895,30.725,30.895,6302.0
2025-03-03,31.455,31.465,30.895,31.09,23291.0
2025-03-04,30.705,31.04,30.46,30.775,19607.0
2025-03-05,30.745,31.17,30.745,31.13,29856.0
2025-03-06,30.855,30.885,30.755,30.795,98619.0
2025-03-07,30.725,31.09,30.705,31.07,37718.0
2025-03-10,30.47,30.47,30.055,30.325,29748.0
2025-03-11,30.215,30.265,29.85,30.085,12934.0
2025-03-12,30.35,30.38,30.105,30.34,24281.0
2025-03-13,30.265,30.295,30.055,30.155,15914.0
2025-03-14,30.34,30.745,30.34,30.715,16492.0
2025-03-17,30.775,30.98,30.745,30.94,46382.0
2025-03-18,30.98,30.99,30.865,30.93,10786.0
2025-03-19,30.94,31.15,30.94,31.1,17299.0
2025-03-20,30.875,30.97,30.795,30.93,33170.0
2025-03-21,30.695,30.885,30.685,30.835,16248.0
2025-03-24,30.895,30.93,30.835,30.92,12790.0
2025-03-25,30.91,31.04,30.905,30.97,12450.0
2025-03-26,30.92,30.93,30.685,30.765,26803.0
2025-03-27,30.745,30.785,30.645,30.755,18077.0
2025-03-28,30.52,30.585,30.35,30.36,22475.0
2025-03-31,29.895,30.18,29.845,30.17,14528.0
2025-04-01,30.075,30.25,29.965,30.17,15022.0
2025-04-02,29.815,30.17,29.815,30.17,1892.0
2025-04-03,29.31,29.31,29.025,29.125,32874.0
2025-04-04,28.115,28.115,27.51,27.53,171891.0
2025-04-07,26.55,27.7,26.55,27.135,76253.0
2025-04-08,27.64,27.85,26.455,26.75,35878.0
2025-04-09,26.75,28.845,26.63,28.845,31682.0
2025-04-10,27.395,28.095,27.205,27.76,43680.0
2025-04-11,27.325,28.125,27.295,28.015,34065.0
2025-04-14,28.095,28.34,28.015,28.295,23734.0
2025-04-15,28.36,28.7,28.35,28.63,21682.0
2025-04-16,28.43,28.51,28.085,28.255,15403.0
2025-04-17,28.38,28.765,28.38,28.62,17061.0
2025-04-21,28.43,28.43,27.85,28.095,23454.0
2025-04-22,28.61,28.945,28.61,28.945,17415.0
2025-04-23,29.125,29.36,29.125,29.28,19629.0
2025-04-24,29.195,29.54,29.195,29.54,30030.0
2025-04-25,29.57,29.745,29.45,29.745,18755.0
2025-04-28,29.785,29.795,29.57,29.745,45218.0
2025-04-29,29.64,29.955,29.63,29.915,14648.0
2025-04-30,29.655,29.985,29.65,29.985,8791.0
2025-05-01,30.055,30.21,30.015,30.11,7532.0
2025-05-02,30.3,30.565,30.29,30.53,11168.0
2025-05-05,30.39,30.555,30.39,30.48,9319.0
2025-05-06,30.36,30.44,30.29,30.3,10051.0
2025-05-07,30.26,30.46,30.23,30.4,5851.0
2025-05-08,30.46,30.635,30.37,30.51,13297.0
2025-05-09,30.615,30.615,30.49,30.54,17149.0
2025-05-12,30.885,31.22,30.855,31.2,10174.0
2025-05-13,31.03,31.06,30.91,31.06,11074.0
2025-05-14,30.915,31.06,30.845,30.945,29320.0
2025-05-15,30.935,31.09,30.915,31.07,57618.0
2025-05-16,31.02,31.21,30.99,31.21,16920.0
2025-05-20,31.435,31.505,31.28,31.475,32634.0
2025-05-21,31.35,31.35,31.03,31.09,14229.0
2025-05-22,30.945,31.22,30.945,31.14,18245.0
2025-05-23,30.785,30.965,30.785,30.955,61226.0
2025-05-26,31.21,31.39,31.04,31.21,5726.0
2025-05-27,31.28,31.665,31.07,31.665,11673.0
2025-05-28,31.31,31.36,31.21,31.29,22614.0
2025-05-29,31.31,31.31,31.14,31.17,17994.0
2025-05-30,31.34,31.35,31.13,31.35,11480.0
2025-06-02,31.26,31.4,31.09,31.37,12096.0
2025-06-03,31.18,31.36,31.17,31.36,34644.0
2025-06-04,31.36,31.42,31.32,31.39,11384.0
2025-06-05,31.36,31.41,31.31,31.38,11773.0
2025-06-06,31.525,31.605,31.525,31.575,4700.0
2025-06-09,31.495,31.605,31.495,31.495,15269.0
2025-06-10,31.625,31.635,31.545,31.595,19588.0
2025-06-11,31.605,31.645,31.41,31.42,21530.0
2025-06-12,31.36,31.515,31.35,31.475,23565.0
2025-06-13,31.35,31.36,31.15,31.22,41760.0
2025-06-16,31.4,31.445,31.3,31.35,18841.0
2025-06-17,31.27,31.27,31.07,31.1,38102.0
2025-06-18,31.15,31.22,31.06,31.22,7547.0
2025-06-19,31.11,31.18,30.855,31.18,20251.0
2025-06-20,31.07,31.11,30.885,30.895,27596.0
2025-06-23,30.685,30.955,30.685,30.945,29911.0
2025-06-24,31.13,31.19,31.08,31.14,74553.0
2025-06-25,31.04,31.11,30.925,30.99,30715.0
2025-06-26,31.08,31.21,31.005,31.21,11257.0
2025-06-27,31.5,31.5,31.39,31.46,23926.0
2025-06-30,31.43,31.43,31.32,31.38,9590.0
2025-07-02,31.33,31.44,31.22,31.42,18581.0
2025-07-03,31.53,31.735,31.35,31.35,13761.0
2025-07-04,31.44,31.67,31.36,31.67,5013.0
2025-07-07,31.31,31.45,31.29,31.4,30993.0
2025-07-08,31.34,31.695,31.32,31.6,15458.0
2025-07-09,31.685,31.795,31.6,31.795,27513.0
2025-07-10,31.755,31.785,31.715,31.725,22467.0
2025-07-11,31.6,31.61,31.5,31.61,13691.0
2025-07-14,31.43,31.715,31.42,31.695,17063.0
2025-07-15,31.58,31.63,31.48,31.53,32214.0
2025-07-16,31.52,31.54,31.26,31.47,22936.0
2025-07-17,31.38,31.675,31.38,31.675,30611.0
2025-07-18,31.725,31.745,31.55,31.6,20601.0
2025-07-21,31.62,31.66,31.56,31.58,24471.0
2025-07-22,31.61,31.62,31.48,31.56,12530.0
2025-07-23,31.895,32.305,31.895,32.305,19531.0
2025-07-24,32.185,32.185,32.085,32.135,21608.0
2025-07-25,31.895,32.215,31.885,32.215,28764.0
2025-07-28,32.055,32.055,31.885,32.035,30031.0
2025-07-29,31.915,32.035,31.875,31.975,20943.0
2025-07-30,32.075,32.075,31.955,31.955,2580.0
2025-07-31,31.965,31.965,31.66,31.755,36261.0
2025-08-01,31.42,31.43,31.09,31.3,56454.0
2025-08-05,31.64,31.795,31.62,31.63,27502.0
2025-08-06,31.755,31.755,31.675,31.745,20569.0
2025-08-07,32.115,32.115,31.915,32.015,17934.0
2025-08-08,32.055,32.245,32.055,32.175,9290.0
2025-08-11,32.255,32.255,32.105,32.195,13097.0
2025-08-12,32.315,32.455,32.265,32.425,55330.0
2025-08-13,32.465,32.505,32.365,32.465,44940.0
2025-08-14,32.475,32.7,32.475,32.7,5773.0
2025-08-15,32.75,32.77,32.66,32.74,31051.0
2025-08-18,32.72,32.82,32.72,32.81,21487.0
2025-08-19,32.91,32.93,32.79,32.84,9887.0
2025-08-20,32.88,32.96,32.82,32.96,19398.0
2025-08-21,32.83,32.92,32.76,32.88,33368.0
2025-08-22,32.93,33.16,32.93,33.06,12582.0
2025-08-25,32.94,33.01,32.84,32.88,22644.0
2025-08-26,32.78,32.78,32.66,32.77,33260.0
2025-08-27,32.545,32.67,32.525,32.66,33673.0
2025-08-28,32.72,32.72,32.66,32.68,24228.0
2025-08-29,32.62,32.62,32.455,32.525,28703.0
2025-09-02,32.115,32.365,32.035,32.335,30204.0
2025-09-03,32.345,32.345,32.195,32.325,23075.0
2025-09-04,32.505,32.62,32.485,32.62,11537.0
2025-09-05,32.7,32.7,32.425,32.545,30216.0
2025-09-08,32.69,32.81,32.65,32.81,23278.0
2025-09-09,32.69,32.78,32.535,32.77,12151.0
2025-09-10,32.77,32.81,32.68,32.68,47680.0
2025-09-11,32.82,33.03,32.77,33.03,21198.0
2025-09-12,32.95,32.95,32.86,32.93,15817.0
2025-09-15,33.0,33.08,32.92,33.08,11046.0
2025-09-16,32.92,32.93,32.71,32.77,22047.0
2025-09-17,32.76,32.8,32.62,32.78,28754.0
2025-09-18,32.92,33.03,32.81,32.99,10438.0
2025-09-19,33.02,33.04,32.89,32.98,29141.0
2025-09-22,32.87,33.0,32.82,32.98,10001.0
2025-09-23,33.02,33.08,32.85,32.87,10527.0
2025-09-24,32.97,32.98,32.85,32.94,34412.0
2025-09-25,32.79,32.91,32.75,32.91,27066.0
2025-09-26,32.95,33.05,32.92,33.05,27943.0
2025-09-29,33.05,33.07,32.99,33.07,20256.0
2025-09-30,32.94,33.15,32.89,33.15,13557.0
2025-10-01,33.25,33.44,33.13,33.44,48287.0
2025-10-02,33.5,33.5,33.37,33.44,17025.0
2025-10-03,33.57,33.71,33.57,33.7,13698.0
2025-10-06,33.89,34.02,33.84,33.94,205699.0
2025-10-07,33.89,33.95,33.79,33.95,12361.0
2025-10-08,33.98,34.04,33.89,34.02,23686.0
2025-10-09,34.02,34.02,33.86,34.02,23827.0
2025-10-10,33.91,33.94,33.1,33.16,31178.0
2025-10-14,33.32,33.68,33.21,33.61,40752.0
2025-10-15,33.61,33.66,33.44,33.58,34892.0
2025-10-16,33.63,33.8,33.52,33.69,48658.0
2025-10-17,33.5,33.78,33.47,33.77,123677.0
2025-10-20,33.96,34.06,33.96,34.03,68908.0
2025-10-21,33.98,33.98,33.9,33.92,10420.0
2025-10-22,33.95,33.97,33.72,33.91,8028.0
2025-10-23,33.95,34.1,33.95,34.07,27568.0
2025-10-24,34.18,34.18,34.11,34.15,15993.0
2025-10-27,34.23,34.33,34.23,34.31,40855.0
2025-10-28,34.38,34.38,34.26,34.27,14529.0
2025-10-29,34.15,34.33,34.13,34.23,29047.0
2025-10-30,34.09,34.3,34.05,34.18,26047.0
2025-10-31,34.09,34.23,34.01,34.21,23026.0
2025-11-03,34.11,34.32,34.11,34.21,12234.0
2025-11-04,33.95,34.09,33.9,34.0,44474.0
2025-11-05,33.97,34.22,33.97,34.19,15066.0
2025-11-06,34.1,34.13,33.88,33.94,12864.0
2025-11-07,33.8,34.06,33.71,34.06,22780.0
2025-11-10,34.18,34.41,34.15,34.4,20841.0
2025-11-11,34.44,34.61,34.44,34.6,5795.0
2025-11-12,34.61,34.87,34.6,34.82,15758.0
2025-11-13,34.66,34.68,34.3,34.38,104308.0
2025-11-14,34.26,34.43,34.16,34.35,40197.0
2025-11-17,34.16,34.25,33.86,33.99,17311.0
2025-11-18,33.55,33.66,33.39,33.6,25805.0
2025-11-19,33.64,33.77,33.56,33.71,29371.0
2025-11-20,33.9,33.95,33.16,33.16,11396.0
2025-11-21,33.43,33.84,33.43,33.75,16035.0
2025-11-24,33.52,33.8,33.52,33.74,36999.0
2025-11-25,33.8,34.01,33.65,34.01,16159.0
2025-11-26,34.14,34.31,34.14,34.26,7702.0