Date,Open,High,Low,Close,Volume
2010-01-25,12.762978105101668,12.901806375759488,12.762978105101668,12.883296351574469,18400.0
2010-01-26,12.88329748503011,12.88329748503011,12.568619102362195,12.568619102362195,12600.0
2010-01-27,12.263196037755389,12.290961517491692,12.12436775642518,12.290961517491692,20400.0
2010-01-28,12.855533772046572,12.855533772046572,11.930009405286816,12.013305856870186,9200.0
2010-01-29,12.226176443774396,12.25394192655356,11.976284450815587,11.985539905958236,12600.0
2010-02-01,12.596385005599902,12.596385005599902,12.226175650405068,12.31872843052814,9300.0
2010-02-02,12.587129138724038,12.587129138724038,12.179898007257536,12.35574809486991,14600.0
2010-02-03,12.77223464252934,12.77223464252934,12.429790780880529,12.457556260838894,9900.0
2010-02-04,12.531598380139853,12.531598380139853,11.800434253835595,11.818945162611035,14500.0
2010-02-05,11.754158370301946,11.754158370301946,11.457990878341189,11.6338401060307,6100.0
2010-02-08,11.670860628751752,11.707881563934324,11.661606056942649,11.661606056942649,1600.0
2010-02-09,11.920754159169016,11.967030554849604,11.846712279139611,11.967030554849604,7200.0
2010-02-10,12.170642094410118,12.170642094410118,11.902240128973386,11.902240128973386,7900.0
2010-02-11,12.096602618947689,12.14287901162662,12.096602618947689,12.14287901162662,13000.0
2010-02-12,12.42053632337698,12.42053632337698,12.013305132281706,12.078092434248404,10700.0
2010-02-16,12.51308819005525,12.51308819005525,12.2169198320699,12.300217155170508,3000.0
2010-02-17,12.670428637952428,12.670428637952428,12.365005656797724,12.365005656797724,4800.0
2010-02-18,12.577876092200077,12.577876092200077,12.355750459426936,12.43904690973026,900.0
2010-02-19,12.365003425031166,12.457556201315075,12.365003425031166,12.402024359014993,2400.0
2010-02-22,12.448299490928925,12.448299490928925,12.38351308365736,12.38351308365736,1200.0
2010-02-23,12.383514293477624,12.383514293477624,12.290961517491692,12.290961517491692,2700.0
2010-02-24,12.290961576925769,12.346493419315593,12.290961576925769,12.346493419315593,5800.0
2010-02-25,12.22617574184119,12.22617574184119,12.161389324859751,12.161389324859751,500.0
2010-02-26,12.494578214871632,12.513089124787292,12.494578214871632,12.513089124787292,3700.0
2010-03-01,12.698192852404192,12.698192852404192,12.679681943885498,12.679681943885498,800.0
2010-03-02,12.911064591299285,12.93883007484112,12.827767258024966,12.929575502093048,7300.0
2010-03-03,12.864786137125389,12.864786137125389,12.596384152132512,12.651915992973548,27600.0
2010-03-04,12.74446976998313,12.762979796621346,12.735214315339656,12.762979796621346,3800.0
2010-03-05,13.068402531477794,13.160955311147733,13.068402531477794,13.13318894765752,1900.0
2010-03-08,13.086913368486792,13.086913368486792,12.911063264610917,12.911063264610917,12400.0
2010-03-09,12.97584994618632,13.012870879560872,12.938828130163094,12.98510451754345,5700.0
2010-03-10,13.18872162901124,13.18872162901124,13.114679753635707,13.179466173927102,9400.0
2010-03-11,13.15170147674472,13.15170147674472,12.994362261513208,13.003617717150082,16400.0
2010-03-12,13.33680617623802,13.33680617623802,13.003617717150082,13.003617717150082,2900.0
2010-03-15,13.373825009470806,13.373825009470806,13.04063660286723,13.049892057046163,7800.0
2010-03-16,13.234998021783138,13.234998021783138,13.16095614640761,13.179466173927102,12400.0
2010-03-17,13.457123888250909,13.466379343500344,13.392337466802443,13.41084749465252,10700.0
2010-03-18,13.707015697505948,13.707015697505948,13.383081829375593,13.401591856973704,7000.0
2010-03-19,13.503402059016166,13.503402059016166,13.188723600311231,13.235,6200.0
2010-03-22,13.503400281849292,13.503400281849292,13.392337466802443,13.41084749465252,3900.0
2010-03-23,13.734782555844305,13.734782555844305,13.420104111320557,13.531166935979138,4700.0
2010-03-24,13.762545921148527,13.762545921148527,13.466378434351922,13.466378434351922,1500.0
2010-03-25,13.80882260514088,13.80882260514088,13.484888747585057,13.484888747585057,4700.0
2010-03-26,13.52190961975843,13.52190961975843,13.262763064538452,13.262763064538452,3500.0
2010-03-29,13.679250635624394,13.679250635624394,13.364572192631936,13.364572192631936,5100.0
2010-03-30,13.373825127355548,13.383080581616072,13.32754873870164,13.383080581616072,2000.0
2010-03-31,13.401592039403084,13.429358405151392,13.401592039403084,13.41084749465252,4200.0
2010-04-01,13.62371800893981,13.697759882685508,13.58669707206696,13.65148349093226,12200.0
2010-04-05,13.836588886964964,13.836588886964964,13.651484193080082,13.744036981346923,17000.0
2010-04-06,13.744036981346923,13.753291554054565,13.568186860169682,13.744036981346923,11600.0
2010-04-07,13.882864535363405,13.882864535363405,13.540420649408956,13.540420649408956,16600.0
2010-04-08,13.586696569503944,13.586696569503944,13.420101918413971,13.512654698497006,2800.0
2010-04-09,13.59594997070886,13.605205424449965,13.549674467300637,13.558929038393092,8100.0
2010-04-12,13.688503588179485,13.688503588179485,13.558929875747928,13.605206264662677,19300.0
2010-04-13,13.688505974374904,13.688505974374904,13.457124872115251,13.52191129830032,2800.0
2010-04-14,13.919886960140609,13.919886960140609,13.651484919071596,13.679250403968709,17500.0
2010-04-15,13.744037827282718,13.744037827282718,13.52191129830032,13.52191129830032,7100.0
2010-04-16,13.59595215933123,13.59595215933123,13.27201917008498,13.29978465312922,10700.0
2010-04-19,13.549676331687936,13.549676331687936,13.18872152995662,13.336805279595486,1700.0
2010-04-20,13.420101042946635,13.420101042946635,13.318293697615731,13.355314630704122,2600.0
2010-04-21,13.383079925604,13.383079925604,13.346058993025306,13.346058993025306,1900.0
2010-04-22,13.420102043877767,13.466378434351922,13.420102043877767,13.466378434351922,500.0
2010-04-23,13.623717135208764,13.623717135208764,13.475633397214434,13.494143423139375,1800.0
2010-04-26,14.160521166342257,14.160521166342257,13.540419849771247,13.605206264662677,4900.0
2010-04-27,13.56,13.56,13.27,13.28,4505.0
2010-04-28,13.465,13.465,13.28,13.32,3440.0
2010-04-29,13.28,13.365,13.27,13.365,3180.0
2010-04-30,13.365,13.365,13.235,13.235,4105.0
2010-05-03,13.235,13.365,13.235,13.345,5811.0
2010-05-04,12.89,13.15,12.89,12.91,5275.0
2010-05-05,12.91,13.02,12.9,13.02,2770.0
2010-05-06,12.955,12.955,12.335,12.45,13511.0
2010-05-07,11.66,12.53,11.66,12.53,33580.0
2010-05-10,13.095,13.14,12.965,13.14,6275.0
2010-05-11,13.06,13.06,12.975,12.985,1225.0
2010-05-12,13.095,13.095,13.095,13.095,400.0
2010-05-13,13.335,13.335,13.125,13.125,465.0
2010-05-14,13.05,13.05,12.77,12.82,3307.0
2010-05-17,12.735,12.735,12.495,12.605,5750.0
2010-05-18,12.45,12.77,12.45,12.55,3350.0
2010-05-19,12.475,12.485,12.375,12.44,20076.0
2010-05-20,12.585,12.585,12.135,12.15,960.0
2010-05-21,12.265,12.265,12.15,12.15,570.0
2010-05-25,12.145,12.31,12.03,12.31,980.0
2010-05-26,12.495,12.54,12.2,12.2,12980.0
2010-05-27,11.995,12.745,11.995,12.745,7600.0
2010-05-28,12.755,12.755,12.635,12.65,830.0
2010-05-31,12.41,12.41,12.41,12.41,150.0
2010-06-01,12.45,12.465,12.44,12.44,1500.0
2010-06-02,12.44,12.585,12.44,12.57,3800.0
2010-06-03,12.755,12.755,12.69,12.69,4850.0
2010-06-04,12.68,12.715,12.615,12.615,11030.0
2010-06-07,12.78,12.78,12.335,12.345,10900.0
2010-06-08,12.265,12.265,12.265,12.265,100.0
2010-06-09,12.485,12.495,12.455,12.455,4219.0
2010-06-10,12.585,12.615,12.585,12.615,2406.0
2010-06-11,12.725,12.725,12.725,12.725,1000.0
2010-06-14,12.955,12.955,12.81,12.92,9875.0
2010-06-15,12.82,12.9,12.82,12.9,2060.0
2010-06-16,13.18,13.235,13.125,13.205,2300.0
2010-06-17,13.14,13.14,13.14,13.14,1594.0
2010-06-18,13.08,13.08,13.08,13.08,200.0
2010-06-21,13.42,14.03,13.085,13.135,6316.0
2010-06-22,13.42,13.42,12.92,12.92,4700.0
2010-06-23,12.955,12.955,12.955,12.955,500.0
2010-06-24,12.865,12.885,12.865,12.885,2150.0
2010-06-25,12.83,12.83,12.715,12.725,1300.0
2010-06-28,13.255,13.255,12.79,12.9,11860.0
2010-06-29,12.725,12.725,12.615,12.615,5324.0
2010-06-30,12.885,12.885,12.885,12.885,240.0
2010-07-02,12.485,12.485,12.455,12.455,3700.0
2010-07-05,12.4,12.4,12.395,12.395,1550.0
2010-07-06,12.465,12.465,12.465,12.465,1500.0
2010-07-07,12.82,12.82,12.58,12.68,7760.0
2010-07-08,12.745,12.745,12.69,12.725,3200.0
2010-07-09,12.81,12.89,12.81,12.89,3850.0
2010-07-12,12.955,12.955,12.955,12.955,380.0
2010-07-13,12.89,13.015,12.89,13.015,1515.0
2010-07-14,13.17,13.17,12.93,12.93,2300.0
2010-07-15,12.725,12.885,12.725,12.8,3100.0
2010-07-16,12.725,12.725,12.715,12.715,527.0
2010-07-19,12.715,12.81,12.715,12.715,813.0
2010-07-20,13.16,13.16,12.68,12.7,5322.0
2010-07-21,13.18,13.18,12.705,12.705,5010.0
2010-07-22,12.885,12.955,12.885,12.955,800.0
2010-07-23,12.975,13.05,12.975,13.04,2210.0
2010-07-26,13.095,13.095,13.005,13.005,1700.0
2010-07-27,13.31,13.31,12.955,12.995,2860.0
2010-07-28,12.65,12.985,12.65,12.885,21409.0
2010-07-29,13.005,13.005,12.82,12.845,1297.0
2010-07-30,12.81,12.835,12.81,12.835,2225.0
2010-08-03,13.225,13.225,13.005,13.06,800.0
2010-08-04,12.995,13.03,12.955,13.03,4717.0
2010-08-05,12.89,12.89,12.83,12.845,1240.0
2010-08-06,12.8,12.8,12.8,12.8,2000.0
2010-08-09,13.015,13.015,13.015,13.015,900.0
2010-08-10,13.2,13.2,13.02,13.02,3800.0
2010-08-11,13.02,13.04,12.995,13.005,940.0
2010-08-12,12.955,12.955,12.835,12.93,7250.0
2010-08-13,13.07,13.095,13.02,13.02,16132.0
2010-08-16,13.02,13.07,13.02,13.02,15260.0
2010-08-17,13.14,13.19,13.135,13.14,2065.0
2010-08-18,13.2,13.27,13.2,13.245,2950.0
2010-08-19,13.245,13.245,13.095,13.095,2775.0
2010-08-20,13.28,13.3,13.205,13.3,10330.0
2010-08-23,13.42,13.42,13.265,13.28,14125.0
2010-08-24,13.465,13.465,13.05,13.105,2610.0
2010-08-25,13.41,13.41,12.95,13.05,2650.0
2010-08-26,12.735,13.125,12.735,12.955,4725.0
2010-08-27,13.08,13.105,12.955,13.095,5610.0
2010-08-30,13.015,13.015,12.955,12.965,400.0
2010-08-31,12.965,13.02,12.95,12.95,4600.0
2010-09-01,13.19,13.28,13.19,13.255,2650.0
2010-09-02,13.235,13.41,13.235,13.32,335.0
2010-09-03,13.31,13.325,13.31,13.31,4700.0
2010-09-07,13.39,13.39,13.39,13.39,250.0
2010-09-08,13.28,13.385,13.28,13.345,6021.0
2010-09-09,13.4,13.41,13.355,13.41,2090.0
2010-09-10,13.39,13.42,13.39,13.42,8018.0
2010-09-13,13.595,13.835,13.595,13.79,4300.0
2010-09-14,13.835,13.835,13.755,13.82,2003.0
2010-09-15,13.865,13.92,13.855,13.9,10677.0
2010-09-16,13.93,13.93,13.76,13.92,5290.0
2010-09-17,13.94,14.06,13.93,13.93,3180.0
2010-09-20,14.04,14.205,13.89,14.19,5200.0
2010-09-21,14.245,14.245,14.085,14.115,10913.0
2010-09-22,14.16,14.16,13.93,13.93,7765.0
2010-09-23,14.04,14.04,13.93,13.93,5205.0
2010-09-24,14.16,14.16,14.125,14.135,2950.0
2010-09-27,14.085,14.15,14.085,14.14,950.0
2010-09-28,14.15,14.215,14.07,14.215,12575.0
2010-09-29,14.18,14.18,14.14,14.14,2350.0
2010-09-30,14.335,14.335,14.17,14.245,1376.0
2010-10-01,14.345,14.505,14.345,14.475,3380.0
2010-10-04,14.455,14.455,14.31,14.355,5700.0
2010-10-05,14.55,14.56,14.445,14.56,1364.0
2010-10-06,14.575,14.575,14.365,14.365,4080.0
2010-10-07,14.505,14.55,14.38,14.54,2637.0
2010-10-08,14.38,14.38,14.345,14.365,5900.0
2010-10-12,14.575,14.585,14.31,14.42,4050.0
2010-10-13,14.81,14.81,14.715,14.755,8959.0
2010-10-14,14.69,14.695,14.605,14.65,6675.0
2010-10-15,14.54,14.54,14.365,14.4,10163.0
2010-10-18,14.53,14.53,14.485,14.485,4042.0
2010-10-19,14.485,14.485,14.075,14.38,4880.0
2010-10-20,14.255,14.335,14.255,14.3,4400.0
2010-10-21,14.55,14.56,14.52,14.56,13016.0
2010-10-22,14.505,14.505,14.335,14.43,5705.0
2010-10-25,14.56,14.57,14.42,14.42,10371.0
2010-10-26,14.41,14.445,14.41,14.43,3926.0
2010-10-27,14.325,14.325,14.18,14.18,1985.0
2010-10-29,14.43,14.43,14.29,14.29,12350.0
2010-11-01,14.475,14.485,14.39,14.42,9510.0
2010-11-02,14.44,14.44,14.16,14.16,2830.0
2010-11-03,14.42,14.595,14.42,14.51,8780.0
2010-11-04,14.865,14.865,14.605,14.745,5550.0
2010-11-05,14.94,14.965,14.91,14.91,10587.0
2010-11-08,14.93,14.945,14.845,14.9,14751.0
2010-11-09,15.04,15.05,14.9,14.9,17576.0
2010-11-10,14.985,14.995,14.755,14.93,10923.0
2010-11-11,14.845,14.855,14.68,14.735,4480.0
2010-11-12,14.585,14.585,14.485,14.57,15375.0
2010-11-15,14.68,14.69,14.505,14.505,6900.0
2010-11-16,14.485,14.485,14.17,14.215,9895.0
2010-11-17,14.325,14.325,14.215,14.255,11165.0
2010-11-18,14.42,14.51,14.345,14.51,14939.0
2010-11-19,14.215,14.26,14.135,14.225,15371.0
2010-11-22,14.42,14.42,14.31,14.31,3215.0
2010-11-23,14.19,14.245,14.16,14.215,2046.0
2010-11-24,14.14,14.245,14.01,14.115,6926.0
2010-11-25,14.18,14.255,14.085,14.245,3000.0
2010-11-26,14.005,14.075,13.93,14.06,9414.0
2010-11-29,13.985,13.985,13.985,13.985,65.0
2010-11-30,14.135,14.135,13.965,13.965,600.0
2010-12-01,14.16,14.16,13.885,13.885,2500.0
2010-12-02,14.27,14.32,14.205,14.31,10010.0
2010-12-03,14.32,14.32,14.245,14.26,4195.0
2010-12-06,14.215,14.215,14.16,14.18,7629.0
2010-12-07,14.195,14.195,14.085,14.085,4625.0
2010-12-08,13.995,13.995,13.94,13.995,10525.0
2010-12-09,13.745,13.745,13.52,13.53,16590.0
2010-12-10,13.68,13.7,13.595,13.69,13880.0
2010-12-13,13.965,13.975,13.81,13.82,5415.0
2010-12-14,13.975,14.02,13.885,13.985,9390.0
2010-12-15,13.92,13.92,13.89,13.9,3750.0
2010-12-16,14.02,14.04,13.95,14.02,2830.0
2010-12-17,14.04,14.07,14.02,14.07,4470.0
2010-12-20,14.115,14.115,14.07,14.07,3651.0
2010-12-21,14.085,14.115,14.06,14.115,3300.0
2010-12-22,14.15,14.17,14.05,14.17,7200.0
2010-12-23,14.205,14.205,14.125,14.125,565.0
2010-12-29,14.135,14.135,13.975,14.095,3462.0
2010-12-30,14.095,14.15,14.095,14.15,2450.0
2010-12-31,14.205,14.205,14.03,14.115,7650.0
2011-01-04,14.245,14.245,13.985,14.07,2239.0
2011-01-05,14.17,14.18,14.03,14.04,12020.0
2011-01-06,13.975,13.975,13.77,13.79,2900.0
2011-01-07,13.66,13.66,13.475,13.505,11196.0
2011-01-10,13.105,13.3,13.095,13.27,33761.0
2011-01-11,13.29,13.32,13.225,13.31,40230.0
2011-01-12,13.42,13.42,13.335,13.39,26575.0
2011-01-13,13.385,13.385,13.095,13.19,31716.0
2011-01-14,13.015,13.04,12.93,13.04,26743.0
2011-01-17,13.04,13.095,12.93,13.015,6006.0
2011-01-18,13.085,13.085,12.985,13.02,13464.0
2011-01-19,13.08,13.08,12.92,12.975,12434.0
2011-01-20,12.91,12.995,12.855,12.92,12029.0
2011-01-21,13.03,13.03,12.93,12.93,5717.0
2011-01-24,12.965,13.005,12.93,12.955,3175.0
2011-01-25,12.985,12.995,12.865,12.93,9792.0
2011-01-26,12.955,13.005,12.955,13.005,9687.0
2011-01-27,12.855,12.855,12.735,12.82,7497.0
2011-01-28,12.715,12.715,12.495,12.55,35254.0
2011-01-31,12.455,12.54,12.31,12.495,18219.0
2011-02-01,12.215,12.31,12.145,12.3,31184.0
2011-02-02,12.31,12.31,12.215,12.27,19855.0
2011-02-03,12.265,12.465,12.265,12.41,24427.0
2011-02-04,12.21,12.245,12.135,12.245,23095.0
2011-02-07,12.145,12.18,12.085,12.18,38186.0
2011-02-08,12.18,12.18,11.895,12.02,55860.0
2011-02-09,11.765,11.92,11.765,11.895,29111.0
2011-02-10,11.8,11.93,11.735,11.92,18070.0
2011-02-11,12.07,12.2,11.965,12.2,26828.0
2011-02-14,12.45,12.485,12.395,12.485,25862.0
2011-02-15,12.485,12.485,12.365,12.365,18202.0
2011-02-16,12.455,12.54,12.4,12.42,11720.0
2011-02-17,12.58,12.68,12.53,12.54,7193.0
2011-02-18,12.515,12.585,12.45,12.585,11591.0
2011-02-22,12.485,12.485,12.2,12.27,25747.0
2011-02-23,12.2,12.265,12.03,12.17,13603.0
2011-02-24,12.04,12.08,11.9,12.08,16755.0
2011-02-25,12.145,12.16,12.03,12.135,8761.0
2011-02-28,12.17,12.17,12.07,12.17,8568.0
2011-03-01,12.4,12.4,12.18,12.28,15314.0
2011-03-02,12.16,12.2,12.06,12.105,24883.0
2011-03-03,12.21,12.4,12.21,12.355,12511.0
2011-03-04,12.41,12.41,12.215,12.355,16275.0
2011-03-07,12.105,12.29,12.105,12.265,8443.0
2011-03-10,12.215,12.215,12.06,12.125,10720.0
2011-03-11,12.18,12.265,12.105,12.265,4665.0
2011-03-14,12.335,12.335,12.17,12.33,102058.0
2011-03-15,12.03,12.335,12.015,12.29,3873.0
2011-03-16,12.215,12.215,12.07,12.07,3496.0
2011-03-17,12.085,12.21,12.085,12.135,3200.0
2011-03-18,12.115,12.245,12.05,12.245,7234.0
2011-03-21,12.17,12.18,12.04,12.15,12363.0
2011-03-22,12.145,12.17,12.07,12.17,5822.0
2011-03-23,12.125,12.29,12.125,12.255,6820.0
2011-03-24,12.32,12.57,12.32,12.57,20522.0
2011-03-25,12.595,12.69,12.585,12.66,14013.0
2011-03-28,12.81,12.81,12.725,12.755,84694.0
2011-03-29,12.8,12.89,12.8,12.81,38869.0
2011-03-30,12.95,13.085,12.95,13.085,17400.0
2011-03-31,13.05,13.06,12.91,13.04,32171.0
2011-04-01,13.05,13.095,12.865,12.865,15167.0
2011-04-04,13.18,13.235,13.14,13.225,8510.0
2011-04-05,13.07,13.14,13.02,13.115,11265.0
2011-04-06,13.105,13.105,13.03,13.07,7189.0
2011-04-07,13.095,13.115,12.965,12.985,3800.0
2011-04-08,12.995,12.995,12.755,12.755,7145.0
2011-04-11,12.645,12.755,12.635,12.7,9490.0
2011-04-12,12.585,12.67,12.53,12.635,5301.0
2011-04-13,12.975,12.985,12.91,12.94,8916.0
2011-04-14,12.995,12.995,12.995,12.995,100.0
2011-04-15,12.835,12.835,12.57,12.585,3405.0
2011-04-18,12.55,12.55,12.32,12.33,21159.0
2011-04-19,12.495,12.615,12.495,12.57,4244.0
2011-04-20,12.725,12.77,12.68,12.68,5485.0
2011-04-21,12.81,12.865,12.77,12.865,3174.0
2011-04-25,12.94,12.94,12.83,12.855,4028.0
2011-04-26,12.865,12.865,12.78,12.835,2259.0
2011-04-27,12.82,12.82,12.65,12.78,5600.0
2011-04-28,12.635,12.635,12.58,12.635,1630.0
2011-04-29,12.55,12.56,12.43,12.56,8760.0
2011-05-02,12.475,12.56,12.41,12.52,2865.0
2011-05-03,12.18,12.28,12.015,12.215,10025.0
2011-05-04,12.085,12.145,11.93,12.145,7133.0
2011-05-05,11.9,11.94,11.735,11.775,21775.0
2011-05-06,11.985,12.115,11.985,12.085,3076.0
2011-05-09,12.085,12.105,12.03,12.03,1375.0
2011-05-10,12.115,12.125,11.995,12.08,5025.0
2011-05-11,12.04,12.04,11.9,12.015,4375.0
2011-05-12,11.895,11.91,11.895,11.91,450.0
2011-05-13,11.94,12.06,11.92,11.92,2440.0
2011-05-16,11.845,11.985,11.845,11.94,1025.0
2011-05-17,11.865,11.865,11.625,11.79,4980.0
2011-05-18,11.67,11.735,11.645,11.725,6350.0
2011-05-19,11.745,11.765,11.735,11.745,2347.0
2011-05-20,11.775,11.775,11.71,11.71,2363.0
2011-05-24,11.755,11.775,11.67,11.775,3875.0
2011-05-25,11.68,11.68,11.615,11.635,2196.0
2011-05-26,11.7,11.7,11.7,11.7,100.0
2011-05-27,11.775,11.82,11.68,11.82,9102.0
2011-05-30,11.69,11.8,11.69,11.69,820.0
2011-05-31,11.8,11.8,11.8,11.8,750.0
2011-06-01,11.835,11.835,11.765,11.8,2688.0
2011-06-02,11.745,11.745,11.66,11.7,7625.0
2011-06-03,11.66,11.765,11.66,11.765,442.0
2011-06-06,11.68,11.71,11.68,11.71,1523.0
2011-06-07,11.82,11.855,11.8,11.855,2615.0
2011-06-08,11.865,11.865,11.865,11.865,750.0
2011-06-09,11.83,11.845,11.82,11.845,2256.0
2011-06-10,11.69,11.775,11.68,11.775,1980.0
2011-06-13,11.69,11.735,11.67,11.67,2975.0
2011-06-14,11.735,11.745,11.735,11.745,3000.0
2011-06-15,11.71,11.71,11.485,11.485,11955.0
2011-06-16,11.475,11.475,11.475,11.475,1000.0
2011-06-17,11.475,11.57,11.43,11.43,726.0
2011-06-20,11.34,11.355,11.215,11.215,5895.0
2011-06-21,11.21,11.4,11.17,11.4,7350.0
2011-06-22,11.395,11.395,11.3,11.355,3780.0
2011-06-23,11.345,11.385,11.33,11.385,3450.0
2011-06-24,11.57,11.615,11.57,11.615,819.0
2011-06-27,11.71,11.71,11.585,11.585,735.0
2011-06-28,11.765,11.865,11.765,11.865,7250.0
2011-06-29,12.06,12.06,12.005,12.005,2125.0
2011-06-30,12.005,12.03,12.005,12.015,852.0
2011-07-04,12.125,12.125,12.02,12.02,205.0
2011-07-05,12.06,12.085,12.06,12.08,1093.0
2011-07-06,12.115,12.115,11.96,11.96,2700.0
2011-07-07,12.125,12.31,12.125,12.17,3974.0
2011-07-08,12.04,12.085,12.03,12.085,1885.0
2011-07-11,11.855,12.015,11.835,11.845,1445.0
2011-07-12,11.78,11.78,11.65,11.715,5145.0
2011-07-13,11.755,11.765,11.735,11.765,1977.0
2011-07-14,11.845,11.845,11.83,11.83,1400.0
2011-07-15,11.78,11.78,11.775,11.775,510.0
2011-07-18,11.67,11.865,11.625,11.645,2440.0
2011-07-19,11.82,11.95,11.82,11.95,2465.0
2011-07-20,11.82,11.855,11.745,11.745,1980.0
2011-07-21,11.895,11.895,11.895,11.895,1300.0
2011-07-22,11.855,11.985,11.855,11.875,6050.0
2011-07-25,11.96,11.96,11.9,11.9,800.0
2011-07-26,11.8,11.8,11.725,11.765,1575.0
2011-07-27,11.635,11.7,11.55,11.67,4230.0
2011-07-28,11.485,11.595,11.475,11.595,2500.0
2011-07-29,11.485,11.495,11.475,11.495,2485.0
2011-08-02,11.58,11.58,11.41,11.41,2385.0
2011-08-03,11.15,11.15,10.975,11.105,3357.0
2011-08-04,10.94,11.06,10.875,10.875,3148.0
2011-08-05,10.975,10.975,10.67,10.845,15540.0
2011-08-08,10.605,10.605,10.255,10.255,14247.0
2011-08-09,10.43,10.625,10.43,10.54,11795.0
2011-08-10,10.57,10.57,10.33,10.55,2710.0
2011-08-11,10.57,10.645,10.515,10.645,4422.0
2011-08-12,10.655,10.655,10.54,10.635,5624.0
2011-08-15,10.765,10.78,10.655,10.66,4080.0
2011-08-16,10.66,10.66,10.21,10.395,23195.0
2011-08-17,10.53,10.53,10.485,10.485,3450.0
2011-08-18,10.05,10.22,9.97,10.015,7803.0
2011-08-19,9.985,9.985,9.82,9.855,12922.0
2011-08-22,9.95,10.04,9.745,9.745,16900.0
2011-08-23,9.96,10.015,9.96,10.015,6564.0
2011-08-24,10.05,10.09,10.05,10.09,960.0
2011-08-25,9.92,9.92,9.82,9.82,1935.0
2011-08-26,9.785,9.985,9.66,9.82,7730.0
2011-08-29,10.19,10.19,9.92,9.96,32368.0
2011-08-30,10.18,10.43,10.18,10.19,5680.0
2011-08-31,10.46,10.57,10.44,10.57,4380.0
2011-09-01,10.47,10.47,10.405,10.405,2895.0
2011-09-02,10.375,10.375,10.155,10.22,7343.0
2011-09-06,10.22,10.28,10.22,10.235,1650.0
2011-09-07,10.47,10.59,10.47,10.58,1060.0
2011-09-08,10.71,10.715,10.58,10.59,1209.0
2011-09-09,10.375,10.375,10.28,10.3,2810.0
2011-09-12,10.05,10.275,10.035,10.275,6290.0
2011-09-13,10.135,10.345,10.135,10.345,6550.0
2011-09-14,10.31,10.31,10.235,10.28,1000.0
2011-09-15,10.405,10.44,10.405,10.44,2100.0
2011-09-16,10.44,10.525,10.44,10.525,3800.0
2011-09-19,10.385,10.47,10.385,10.47,200.0
2011-09-20,10.475,10.54,10.475,10.53,4900.0
2011-09-21,10.69,10.69,10.56,10.615,1080.0
2011-09-22,10.015,10.105,9.985,10.04,3360.0
2011-09-23,9.765,9.995,9.765,9.92,4130.0
2011-09-26,9.875,9.94,9.875,9.94,3500.0
2011-09-27,10.385,10.495,10.385,10.41,1100.0
2011-09-28,9.995,9.995,9.995,9.995,435.0
2011-09-29,10.22,10.235,10.16,10.17,2450.0
2011-09-30,10.04,10.04,9.95,9.95,9090.0
2011-10-03,9.83,10.06,9.83,10.06,4400.0
2011-10-04,9.55,9.55,9.265,9.485,6325.0
2011-10-05,9.54,9.635,9.54,9.635,905.0
2011-10-06,9.625,9.895,9.625,9.885,120860.0
2011-10-07,10.07,10.07,9.865,9.91,1800.0
2011-10-11,10.2,10.2,10.08,10.125,4150.0
2011-10-12,10.41,10.635,10.41,10.635,1285.0
2011-10-13,10.505,10.505,10.475,10.485,825.0
2011-10-14,10.495,10.495,10.495,10.495,500.0
2011-10-17,10.46,10.46,10.46,10.46,5.0
2011-10-18,10.245,10.45,10.245,10.43,3285.0
2011-10-19,10.54,10.56,10.54,10.56,600.0
2011-10-20,10.43,10.43,10.33,10.355,1550.0
2011-10-21,10.59,10.595,10.58,10.58,1400.0
2011-10-24,10.615,10.615,10.53,10.615,933.0
2011-10-25,10.45,10.475,10.44,10.475,1500.0
2011-10-26,10.54,10.595,10.485,10.515,1500.0
2011-10-27,10.865,11.025,10.865,11.025,6740.0
2011-10-28,11.03,11.115,11.03,11.115,1923.0
2011-10-31,10.855,10.885,10.745,10.845,6422.0
2011-11-01,10.56,10.78,10.56,10.78,10675.0
2011-11-02,10.645,10.81,10.645,10.81,1710.0
2011-11-03,10.645,10.775,10.645,10.775,1850.0
2011-11-04,10.625,10.635,10.625,10.635,250.0
2011-11-07,10.595,10.625,10.595,10.615,4905.0
2011-11-08,10.68,10.78,10.68,10.78,8500.0
2011-11-09,10.615,10.615,10.45,10.45,1621.0
2011-11-10,10.44,10.44,10.345,10.375,400.0
2011-11-11,10.405,10.405,10.31,10.34,7980.0
2011-11-14,10.245,10.245,10.225,10.225,6415.0
2011-11-15,10.135,10.235,10.135,10.235,3350.0
2011-11-16,10.025,10.06,10.025,10.06,600.0
2011-11-17,9.97,9.97,9.82,9.885,10175.0
2011-11-18,9.725,9.725,9.72,9.72,1600.0
2011-11-21,9.43,9.58,9.43,9.58,1750.0
2011-11-22,9.54,9.54,9.54,9.54,100.0
2011-11-23,9.29,9.42,9.275,9.42,3535.0
2011-11-24,9.34,9.34,9.34,9.34,300.0
2011-11-25,9.265,9.45,9.265,9.43,2541.0
2011-11-28,9.56,9.7,9.56,9.7,4950.0
2011-11-29,9.525,9.6,9.47,9.485,3900.0
2011-11-30,9.785,9.885,9.755,9.755,1100.0
2011-12-01,9.83,9.83,9.83,9.83,200.0
2011-12-05,9.985,9.985,9.97,9.975,3050.0
2011-12-06,9.95,9.96,9.95,9.96,4138.0
2011-12-07,9.97,10.06,9.865,10.06,693.0
2011-12-08,9.735,9.755,9.72,9.725,673.0
2011-12-09,9.67,9.72,9.67,9.72,678.0
2011-12-14,9.275,9.41,9.235,9.255,4895.0
2011-12-15,9.33,9.33,9.265,9.265,1891.0
2011-12-16,9.08,9.09,9.05,9.05,2475.0
2011-12-19,9.035,9.035,8.83,8.85,7975.0
2011-12-20,8.775,8.96,8.775,8.915,545.0
2011-12-21,8.895,8.96,8.895,8.94,2700.0
2011-12-22,9.08,9.145,9.08,9.135,1083.0
2011-12-23,9.115,9.115,9.085,9.115,3151.0
2011-12-28,9.01,9.01,9.01,9.01,300.0
2011-12-29,8.925,9.055,8.925,9.02,3659.0
2011-12-30,9.055,9.055,9.0,9.01,1700.0
2012-01-03,9.29,9.375,9.27,9.27,1447.0
2012-01-04,9.29,9.29,9.255,9.255,290.0
2012-01-05,9.265,9.265,9.265,9.265,200.0
2012-01-06,9.28,9.28,9.28,9.28,10.0
2012-01-09,9.225,9.28,9.215,9.28,5411.0
2012-01-10,9.47,9.495,9.41,9.495,1100.0
2012-01-11,9.635,9.635,9.62,9.62,166.0
2012-01-12,9.47,9.48,9.47,9.48,800.0
2012-01-13,9.56,9.56,9.41,9.41,1048.0
2012-01-16,9.525,9.525,9.48,9.48,600.0
2012-01-17,9.73,9.73,9.61,9.61,3074.0
2012-01-18,9.485,9.76,9.485,9.76,10192.0
2012-01-19,9.89,10.0,9.89,9.98,1750.0
2012-01-23,9.905,9.905,9.9,9.9,101.0
2012-01-24,10.045,10.225,10.045,10.12,1569.0
2012-01-25,10.215,10.32,10.215,10.32,1625.0
2012-01-26,10.615,10.615,10.31,10.31,1502.0
2012-01-30,10.215,10.325,10.215,10.325,700.0
2012-01-31,10.27,10.3,10.26,10.3,1200.0
2012-02-01,10.54,10.54,10.54,10.54,730.0
2012-02-02,10.505,10.505,10.4,10.4,5300.0
2012-02-03,10.645,10.645,10.55,10.55,1100.0
2012-02-06,10.59,10.655,10.59,10.655,1625.0
2012-02-09,10.755,10.86,10.755,10.765,6165.0
2012-02-13,10.755,10.755,10.645,10.655,1695.0
2012-02-14,10.745,10.85,10.745,10.83,4615.0
2012-02-15,11.01,11.16,10.905,10.99,6785.0
2012-02-16,11.03,11.03,11.02,11.03,760.0
2012-02-17,11.17,11.17,11.15,11.17,4900.0
2012-02-21,11.175,11.225,11.175,11.225,2123.0
2012-02-22,11.11,11.12,11.075,11.075,1300.0
2012-02-23,11.055,11.055,10.905,10.905,1662.0
2012-02-24,10.895,10.895,10.795,10.795,700.0
2012-02-27,10.775,10.775,10.55,10.55,2195.0
2012-02-28,10.72,10.74,10.72,10.74,225.0
2012-02-29,10.785,10.785,10.785,10.785,45.0
2012-03-01,10.68,10.745,10.625,10.625,1568.0
2012-03-02,10.615,10.72,10.615,10.72,2790.0
2012-03-05,10.55,10.55,10.55,10.55,1307.0
2012-03-06,10.335,10.335,10.195,10.195,230.0
2012-03-07,10.325,10.325,10.195,10.225,962.0
2012-03-08,10.385,10.525,10.385,10.385,7935.0
2012-03-09,10.56,10.59,10.56,10.58,1271.0
2012-03-12,10.57,10.57,10.57,10.57,1000.0
2012-03-13,10.775,10.84,10.775,10.84,4373.0
2012-03-14,10.955,10.955,10.85,10.85,215.0
2012-03-19,10.54,10.54,10.54,10.54,1950.0
2012-03-20,10.485,10.495,10.485,10.495,154.0
2012-03-21,10.755,10.755,10.755,10.755,1400.0
2012-03-22,10.46,10.46,10.46,10.46,50.0
2012-03-23,10.46,10.465,10.46,10.46,3186.0
2012-03-26,10.54,10.54,10.46,10.46,5145.0
2012-03-27,10.46,10.46,10.46,10.46,1500.0
2012-03-28,10.43,10.43,10.365,10.365,9700.0
2012-03-29,10.255,10.355,10.255,10.325,1875.0
2012-03-30,10.6,10.6,10.505,10.56,4000.0
2012-04-02,10.605,10.605,10.605,10.605,200.0
2012-04-03,10.645,10.645,10.535,10.535,336.0
2012-04-04,10.485,10.485,10.43,10.45,4100.0
2012-04-05,10.505,10.54,10.505,10.54,1712.0
2012-04-09,10.41,10.41,10.41,10.41,200.0
2012-04-10,10.28,10.28,10.28,10.28,600.0
2012-04-12,10.505,10.505,10.505,10.505,36.0
2012-04-13,10.255,10.255,10.245,10.245,1200.0
2012-04-16,10.12,10.16,10.12,10.16,1575.0
2012-04-17,10.225,10.355,10.225,10.355,1169.0
2012-04-19,10.42,10.42,10.375,10.375,1040.0
2012-04-20,10.385,10.385,10.385,10.385,600.0
2012-04-23,10.14,10.14,10.085,10.085,125.0
2012-04-24,10.18,10.215,10.18,10.215,653.0
2012-04-25,10.11,10.18,10.11,10.18,250.0
2012-04-30,10.215,10.215,10.12,10.215,769.0
2012-05-01,10.27,10.27,10.245,10.26,525.0
2012-05-03,10.04,10.04,10.04,10.04,550.0
2012-05-04,9.84,9.84,9.675,9.71,2750.0
2012-05-07,9.6,9.6,9.6,9.6,1000.0
2012-05-08,9.57,9.57,9.495,9.515,1284.0
2012-05-09,9.535,9.535,9.43,9.43,3650.0
2012-05-10,9.44,9.56,9.44,9.56,1800.0
2012-05-11,9.47,9.47,9.47,9.47,100.0
2012-05-14,9.335,9.335,9.3,9.3,1076.0
2012-05-15,9.33,9.375,9.33,9.375,974.0
2012-05-16,9.335,9.335,9.335,9.335,300.0
2012-05-17,9.3,9.3,9.125,9.125,400.0
2012-05-18,9.215,9.215,9.085,9.085,1225.0
2012-05-22,9.265,9.335,9.265,9.335,155.0
2012-05-23,9.205,9.32,9.205,9.205,1136.0
2012-05-24,9.385,9.385,9.33,9.335,513.0
2012-05-28,9.3,9.33,9.3,9.32,725.0
2012-05-29,9.48,9.545,9.48,9.545,3150.0
2012-05-30,9.33,9.345,9.31,9.335,3075.0
2012-05-31,9.19,9.215,9.19,9.215,2350.0
2012-06-01,9.115,9.115,9.115,9.115,2170.0
2012-06-04,8.955,8.955,8.9,8.925,886.0
2012-06-05,9.0,9.01,8.975,8.99,1250.0
2012-06-06,9.46,9.495,9.46,9.485,2580.0
2012-06-08,9.57,9.57,9.57,9.57,65.0
2012-06-11,9.505,9.505,9.505,9.505,100.0
2012-06-12,9.61,9.71,9.61,9.71,4680.0
2012-06-13,9.625,9.71,9.625,9.645,1000.0
2012-06-14,9.55,9.57,9.545,9.57,500.0
2012-06-18,9.665,9.665,9.44,9.535,1115.0
2012-06-19,9.71,9.71,9.665,9.665,600.0
2012-06-20,9.775,9.785,9.73,9.73,1000.0
2012-06-21,9.69,9.69,9.545,9.545,2720.0
2012-06-22,9.73,9.73,9.73,9.73,75.0
2012-06-26,9.665,9.675,9.62,9.675,2943.0
2012-06-27,9.785,9.785,9.785,9.785,1700.0
2012-06-28,9.665,9.665,9.665,9.665,500.0
2012-06-29,9.945,9.965,9.945,9.965,290.0
2012-07-03,10.085,10.085,10.03,10.03,130.0
2012-07-05,10.045,10.045,10.045,10.045,200.0
2012-07-06,9.925,10.02,9.925,10.01,3053.0
2012-07-09,9.97,9.97,9.97,9.97,22.0
2012-07-10,10.03,10.03,10.0,10.0,1575.0
2012-07-11,10.0,10.01,10.0,10.01,2850.0
2012-07-13,9.795,9.805,9.795,9.805,251.0
2012-07-16,9.765,9.795,9.765,9.785,381.0
2012-07-17,9.69,9.7,9.645,9.7,2594.0
2012-07-18,9.85,9.925,9.84,9.84,1388.0
2012-07-19,9.795,9.88,9.795,9.86,1469.0
2012-07-20,9.74,9.76,9.685,9.685,600.0
2012-07-23,9.57,9.57,9.57,9.57,100.0
2012-07-24,9.57,9.57,9.505,9.505,1050.0
2012-07-25,9.505,9.57,9.505,9.57,723.0
2012-07-26,9.645,9.645,9.645,9.645,50.0
2012-07-27,9.76,9.785,9.76,9.785,1460.0
2012-07-30,9.785,9.785,9.785,9.785,80.0
2012-07-31,9.75,9.75,9.71,9.73,1175.0
2012-08-01,9.775,9.775,9.775,9.775,250.0
2012-08-07,10.075,10.075,10.075,10.075,57.0
2012-08-08,10.13,10.13,10.085,10.11,392.0
2012-08-09,10.095,10.095,10.075,10.075,534.0
2012-08-10,9.99,9.99,9.99,9.99,19.0
2012-08-14,10.095,10.13,10.085,10.13,286.0
2012-08-15,10.04,10.04,10.04,10.04,320.0
2012-08-16,10.085,10.16,10.085,10.16,880.0
2012-08-17,10.17,10.18,10.17,10.18,200.0
2012-08-20,10.18,10.18,10.18,10.18,1000.0
2012-08-21,10.18,10.27,10.18,10.235,5362.0
2012-08-22,10.205,10.225,10.205,10.205,479.0
2012-08-24,10.065,10.095,10.065,10.075,900.0
2012-08-27,10.075,10.085,10.045,10.045,2240.0
2012-08-28,10.04,10.04,10.04,10.04,1000.0
2012-08-30,9.85,9.85,9.85,9.85,80.0
2012-08-31,9.765,9.775,9.73,9.73,1130.0
2012-09-04,9.76,9.76,9.76,9.76,1500.0
2012-09-06,9.75,9.815,9.75,9.815,1955.0
2012-09-07,9.98,9.99,9.98,9.99,250.0
2012-09-10,10.14,10.14,10.14,10.14,100.0
2012-09-12,10.13,10.13,10.105,10.105,360.0
2012-09-13,10.18,10.185,10.18,10.185,2000.0
2012-09-14,10.505,10.645,10.505,10.645,1750.0
2012-09-17,10.645,10.655,10.635,10.655,3333.0
2012-09-18,10.515,10.515,10.515,10.515,61.0
2012-09-19,10.495,10.495,10.485,10.485,260.0
2012-09-20,10.54,10.55,10.535,10.535,1580.0
2012-09-21,10.68,10.69,10.675,10.69,2545.0
2012-09-24,10.815,10.815,10.815,10.815,100.0
2012-09-25,10.645,10.645,10.615,10.615,410.0
2012-09-26,10.55,10.55,10.525,10.525,675.0
2012-09-28,10.73,10.74,10.71,10.71,1300.0
2012-10-01,10.83,10.83,10.83,10.83,1250.0
2012-10-03,10.98,10.98,10.98,10.98,15.0
2012-10-04,11.075,11.15,11.075,11.15,765.0
2012-10-05,10.97,10.97,10.97,10.97,600.0
2012-10-10,10.515,10.515,10.485,10.505,660.0
2012-10-11,10.635,10.635,10.635,10.635,300.0
2012-10-12,10.54,10.55,10.54,10.55,200.0
2012-10-16,10.505,10.505,10.505,10.505,100.0
2012-10-17,10.535,10.535,10.45,10.45,800.0
2012-10-19,10.45,10.45,10.355,10.355,700.0
2012-10-22,10.485,10.505,10.485,10.495,550.0
2012-10-23,10.325,10.375,10.325,10.365,375.0
2012-10-24,10.4,10.4,10.385,10.385,2600.0
2012-10-25,10.46,10.46,10.46,10.46,1800.0
2012-10-29,10.45,10.45,10.43,10.45,588.0
2012-10-30,10.325,10.465,10.31,10.31,2400.0
2012-11-01,10.635,10.69,10.59,10.675,3450.0
2012-11-02,10.58,10.665,10.58,10.59,1757.0
2012-11-05,10.485,10.485,10.485,10.485,200.0
2012-11-06,10.525,10.56,10.525,10.56,401.0
2012-11-08,10.485,10.495,10.475,10.495,2508.0
2012-11-09,10.4,10.42,10.4,10.41,300.0
2012-11-12,10.365,10.385,10.365,10.385,1700.0
2012-11-13,10.355,10.57,10.355,10.55,502.0
2012-11-16,10.13,10.215,10.13,10.14,258.0
2012-11-19,10.18,10.18,10.18,10.18,1000.0
2012-11-20,10.13,10.13,10.13,10.13,108.0
2012-11-26,10.31,10.365,10.31,10.365,4400.0
2012-11-27,10.395,10.395,10.395,10.395,475.0
2012-11-29,10.69,10.74,10.69,10.74,956.0
2012-11-30,10.84,10.84,10.815,10.84,210.0
2012-12-03,10.925,10.925,10.83,10.925,1030.0
2012-12-04,10.83,10.84,10.775,10.84,770.0
2012-12-05,10.83,10.86,10.83,10.86,1766.0
2012-12-06,10.945,10.97,10.945,10.97,1240.0
2012-12-07,10.905,10.905,10.905,10.905,26.0
2012-12-10,10.915,10.945,10.915,10.945,810.0
2012-12-11,10.925,10.925,10.925,10.925,100.0
2012-12-12,10.925,10.925,10.925,10.925,2520.0
2012-12-13,10.885,10.885,10.85,10.88,670.0
2012-12-14,10.785,10.85,10.785,10.85,3897.0
2012-12-17,10.85,10.85,10.85,10.85,200.0
2012-12-19,10.955,11.03,10.955,11.0,1264.0
2012-12-20,10.955,11.045,10.935,10.98,1965.0
2012-12-21,10.915,10.925,10.915,10.925,500.0
2012-12-24,10.985,10.985,10.985,10.985,13500.0
2013-01-02,10.975,11.125,10.965,11.125,1085.0
2013-01-03,11.23,11.265,11.2,11.265,735.0
2013-01-04,11.21,11.21,11.085,11.16,675.0
2013-01-07,11.125,11.125,11.03,11.08,2236.0
2013-01-08,11.095,11.095,11.08,11.08,1065.0
2013-01-09,11.08,11.135,11.08,11.08,500.0
2013-01-10,11.135,11.21,11.125,11.135,2385.0
2013-01-11,11.255,11.47,11.255,11.36,1890.0
2013-01-14,11.585,11.595,11.51,11.595,2442.0
2013-01-15,11.445,11.52,11.445,11.52,443.0
2013-01-16,11.455,11.455,11.455,11.455,300.0
2013-01-17,11.545,11.575,11.5,11.545,593.0
2013-01-18,11.695,11.695,11.605,11.66,741.0
2013-01-21,11.695,11.695,11.65,11.65,1565.0
2013-01-22,11.745,11.745,11.695,11.735,330.0
2013-01-23,11.725,11.725,11.725,11.725,100.0
2013-01-24,12.12,12.235,12.12,12.235,600.0
2013-01-25,11.96,11.98,11.895,11.95,2710.0
2013-01-28,12.0,12.0,11.775,12.0,1156.0
2013-01-29,11.85,11.85,11.81,11.81,1100.0
2013-01-30,11.925,11.925,11.925,11.925,1945.0
2013-01-31,11.855,11.855,11.83,11.855,260.0
2013-02-01,11.855,11.925,11.855,11.925,1300.0
2013-02-04,11.83,11.84,11.78,11.78,1207.0
2013-02-05,11.64,11.715,11.64,11.65,283.0
2013-02-06,11.65,11.65,11.615,11.64,1165.0
2013-02-07,11.555,11.555,11.52,11.52,550.0
2013-02-08,11.545,11.545,11.465,11.465,887.0
2013-02-11,11.5,11.605,11.395,11.395,1140.0
2013-02-12,11.47,11.585,11.47,11.48,1296.0
2013-02-13,11.52,11.585,11.5,11.54,2286.0
2013-02-14,11.445,11.445,11.34,11.405,1700.0
2013-02-15,11.35,11.435,11.35,11.435,130.0
2013-02-19,11.565,11.565,11.565,11.565,8.0
2013-02-20,11.62,11.62,11.575,11.575,103.0
2013-02-21,11.48,11.48,11.32,11.33,1604.0
2013-02-22,11.395,11.615,11.395,11.615,379.0
2013-02-25,11.735,11.755,11.62,11.715,1111.0
2013-02-26,11.435,11.455,11.425,11.455,1245.0
2013-02-27,11.595,11.595,11.54,11.54,740.0
2013-02-28,11.445,11.47,11.39,11.47,1082.0
2013-03-01,11.32,11.32,11.295,11.295,200.0
2013-03-04,11.315,11.315,11.235,11.235,67.0
2013-03-06,11.54,11.66,11.54,11.66,1389.0
2013-03-07,11.66,11.78,11.66,11.68,5195.0
2013-03-08,11.885,11.925,11.85,11.925,1802.0
2013-03-11,11.93,11.93,11.81,11.875,1038.0
2013-03-12,11.735,11.735,11.65,11.725,186.0
2013-03-14,11.585,11.66,11.585,11.66,115.0
2013-03-19,11.32,11.32,11.32,11.32,93.0
2013-03-20,11.315,11.315,11.315,11.315,20.0
2013-03-22,11.155,11.155,11.005,11.005,1672.0
2013-03-25,10.985,10.985,10.985,10.985,450.0
2013-03-26,10.945,10.945,10.945,10.945,9.0
2013-03-28,11.01,11.01,11.01,11.01,50.0
2013-04-01,11.02,11.02,11.01,11.01,600.0
2013-04-02,11.005,11.18,11.005,11.18,1330.0
2013-04-04,10.825,10.825,10.62,10.645,660.0
2013-04-05,10.56,10.56,10.56,10.56,69.0
2013-04-08,10.645,10.645,10.61,10.62,400.0
2013-04-09,10.62,10.62,10.62,10.62,586.0
2013-04-10,10.89,10.89,10.89,10.89,50.0
2013-04-12,10.61,10.685,10.6,10.61,8226.0
2013-04-15,10.515,10.6,10.515,10.6,2228.0
2013-04-16,10.855,10.855,10.855,10.855,202.0
2013-04-18,11.03,11.125,11.03,11.125,750.0
2013-04-19,11.06,11.06,11.05,11.05,3036.0
2013-04-22,11.145,11.16,11.145,11.145,1127.0
2013-04-23,11.23,11.245,11.23,11.23,475.0
2013-04-24,11.295,11.32,11.295,11.315,220.0
2013-04-25,11.425,11.425,11.425,11.425,100.0
2013-04-26,11.19,11.19,11.19,11.19,25.0
2013-04-30,11.265,11.295,11.18,11.18,2450.0
2013-05-01,11.235,11.235,11.235,11.235,28.0
2013-05-06,11.295,11.295,11.295,11.295,500.0
2013-05-07,11.405,11.405,11.405,11.405,750.0
2013-05-08,11.49,11.545,11.415,11.545,129.0
2013-05-10,11.465,11.465,11.465,11.465,1060.0
2013-05-15,11.05,11.565,11.05,11.565,2187.0
2013-05-16,11.68,11.68,11.63,11.63,140.0
2013-05-17,11.725,11.765,11.715,11.765,794.0
2013-05-21,11.51,11.555,11.51,11.555,678.0
2013-05-22,11.545,11.555,11.47,11.555,2550.0
2013-05-23,11.04,11.115,11.04,11.115,13500.0
2013-05-24,11.155,11.155,11.155,11.155,250.0
2013-05-28,11.455,11.49,11.455,11.48,1032.0
2013-05-29,11.405,11.405,11.395,11.395,400.0
2013-06-03,11.06,11.105,10.935,10.945,950.0
2013-06-04,11.05,11.05,11.05,11.05,100.0
2013-06-05,10.945,11.115,10.92,10.93,1734.0
2013-06-06,10.86,10.86,10.805,10.86,283.0
2013-06-07,10.77,10.77,10.76,10.77,137.0
2013-06-10,10.71,10.71,10.57,10.71,150.0
2013-06-11,10.325,10.325,10.325,10.325,183.0
2013-06-12,10.315,10.315,10.28,10.28,373.0
2013-06-13,10.28,10.28,10.28,10.28,2000.0
2013-06-14,10.44,10.44,10.44,10.44,42.0
2013-06-17,10.485,10.485,10.485,10.485,460.0
2013-06-18,10.365,10.385,10.365,10.365,500.0
2013-06-19,10.315,10.315,10.315,10.315,5.0
2013-06-20,9.915,10.0,9.915,9.915,1053.0
2013-06-21,10.085,10.1,10.085,10.1,81882.0
2013-06-24,10.0,10.0,9.95,9.95,850.0
2013-06-25,10.165,10.165,10.11,10.11,25.0
2013-06-26,10.01,10.01,10.01,10.01,407.0
2013-06-28,10.57,10.57,10.57,10.57,450.0
2013-07-02,10.655,10.655,10.625,10.625,440.0
2013-07-03,10.395,10.395,10.395,10.395,40.0
2013-07-04,10.4,10.4,10.4,10.4,210.0
2013-07-05,10.515,10.525,10.45,10.525,818.0
2013-07-08,10.355,10.355,10.355,10.355,20.0
2013-07-09,10.26,10.26,10.205,10.205,500.0
2013-07-10,10.42,10.42,10.42,10.42,70.0
2013-07-11,10.43,10.47,10.43,10.43,190.0
2013-07-15,10.685,10.805,10.685,10.805,133.0
2013-07-16,10.695,10.695,10.695,10.695,2500.0
2013-07-17,10.6,10.6,10.6,10.6,170.0
2013-07-18,10.56,10.665,10.56,10.56,125.0
2013-07-19,10.72,10.72,10.72,10.72,80.0
2013-07-22,10.7,10.7,10.635,10.7,396.0
2013-07-26,10.365,10.395,10.365,10.385,751.0
2013-07-29,10.28,10.28,10.28,10.28,80.0
2013-07-30,10.16,10.16,10.15,10.15,200.0
2013-07-31,9.99,9.99,9.99,9.99,431.0
2013-08-01,10.09,10.09,10.085,10.085,2707.0
2013-08-02,10.065,10.065,10.015,10.065,290.0
2013-08-06,9.925,9.925,9.81,9.85,442.0
2013-08-08,9.905,9.905,9.905,9.905,8.0
2013-08-09,9.83,9.98,9.7,9.83,3210.0
2013-08-12,9.81,9.81,9.81,9.81,60.0
2013-08-13,9.95,10.065,9.95,10.025,2294.0
2013-08-14,10.175,10.175,10.175,10.175,3000.0
2013-08-16,9.7,9.705,9.7,9.7,340.0
2013-08-19,9.285,9.295,9.255,9.265,1487.0
2013-08-20,9.34,9.34,9.34,9.34,450.0
2013-08-21,9.2,9.2,9.115,9.115,810.0
2013-08-22,9.18,9.22,9.18,9.22,1230.0
2013-08-23,9.51,9.51,9.445,9.51,505.0
2013-08-26,9.425,9.425,9.275,9.275,1190.0
2013-08-27,8.89,8.91,8.855,8.87,1879.0
2013-08-28,8.705,8.705,8.55,8.55,75.0
2013-08-29,9.05,9.05,9.005,9.005,111.0
2013-08-30,9.07,9.07,9.05,9.05,134.0
2013-09-03,8.815,8.815,8.795,8.795,600.0
2013-09-04,9.04,9.08,9.04,9.07,257.0
2013-09-05,9.34,9.48,9.34,9.48,1260.0
2013-09-06,9.555,9.555,9.48,9.48,3280.0
2013-09-09,9.715,9.715,9.68,9.68,100.0
2013-09-10,9.875,9.96,9.875,9.875,2485.0
2013-09-11,10.055,10.055,10.015,10.015,1550.0
2013-09-12,9.8,9.81,9.8,9.81,368.0
2013-09-13,9.82,9.82,9.82,9.82,60.0
2013-09-16,9.94,9.95,9.94,9.94,1078.0
2013-09-17,9.85,9.85,9.85,9.85,100.0
2013-09-18,9.95,10.1,9.94,9.95,1355.0
2013-09-19,10.325,10.325,10.325,10.325,1500.0
2013-09-20,10.11,10.11,10.11,10.11,150.0
2013-09-23,10.01,10.01,10.0,10.0,560.0
2013-09-25,9.95,9.95,9.95,9.95,98.0
2013-09-27,9.855,9.875,9.855,9.855,1070.0
2013-10-02,9.85,9.85,9.85,9.85,10.0
2013-10-03,10.16,10.16,10.16,10.16,810.0
2013-10-04,10.225,10.28,10.225,10.28,1350.0
2013-10-07,10.215,10.235,10.205,10.215,1300.0
2013-10-08,10.175,10.175,10.13,10.13,951.0
2013-10-09,10.195,10.25,10.195,10.235,3402.0
2013-10-10,10.4,10.56,10.4,10.55,490.0
2013-10-11,10.635,10.695,10.635,10.695,884.0
2013-10-15,10.635,10.695,10.635,10.635,2718.0
2013-10-16,10.645,10.645,10.645,10.645,80.0
2013-10-17,10.695,10.7,10.675,10.7,487.0
2013-10-18,10.86,10.975,10.86,10.965,1027.0
2013-10-21,11.095,11.095,11.04,11.04,300.0
2013-10-22,10.985,11.08,10.935,10.985,546.0
2013-10-23,10.985,10.985,10.985,10.985,400.0
2013-10-24,10.91,11.03,10.91,10.995,1328.0
2013-10-25,11.01,11.01,11.01,11.01,431.0
2013-10-29,11.17,11.265,11.17,11.265,2183.0
2013-10-30,11.235,11.255,11.235,11.255,110.0
2013-11-01,11.255,11.255,11.255,11.255,0.0
2013-11-04,11.17,11.34,11.17,11.295,5363.0
2013-11-05,11.17,11.295,11.17,11.295,5.0
2013-11-06,11.16,11.16,11.02,11.03,1027.0
2013-11-07,10.91,10.995,10.91,10.91,355.0
2013-11-08,10.88,10.93,10.77,10.855,6380.0
2013-11-11,10.855,10.855,10.855,10.855,0.0
2013-11-12,10.495,10.855,10.495,10.855,79.0
2013-11-13,10.545,10.61,10.545,10.6,190.0
2013-11-14,10.7,10.74,10.7,10.74,212.0
2013-11-15,10.91,10.91,10.74,10.74,50.0
2013-11-18,11.125,11.125,11.05,11.115,3268.0
2013-11-19,11.04,11.115,11.04,11.115,75.0
2013-11-20,11.005,11.005,10.845,10.855,4200.0
2013-11-21,10.75,10.76,10.7,10.7,3250.0
2013-11-22,10.695,10.825,10.695,10.695,1410.0
2013-11-25,11.07,11.07,10.975,10.995,300.0
2013-11-26,10.995,10.995,10.995,10.995,0.0
2013-11-27,10.855,11.02,10.855,11.02,650.0
2013-11-28,11.01,11.115,11.01,11.115,3000.0
2013-11-29,11.2,11.21,11.18,11.21,3790.0
2013-12-02,11.265,11.315,11.265,11.315,1304.0
2013-12-03,11.305,11.305,11.305,11.305,100.0
2013-12-04,11.315,11.405,11.315,11.405,827.0
2013-12-05,11.405,11.405,11.405,11.405,0.0
2013-12-06,11.465,11.735,11.465,11.735,1826.0
2013-12-09,11.925,11.96,11.905,11.96,5385.0
2013-12-10,11.84,11.84,11.84,11.84,380.0
2013-12-11,11.725,11.725,11.63,11.63,5681.0
2013-12-12,11.35,11.35,11.35,11.35,1000.0
2013-12-13,11.315,11.315,11.315,11.315,1250.0
2013-12-16,11.435,11.435,11.435,11.435,400.0
2013-12-17,11.435,11.435,11.435,11.435,0.0
2013-12-18,11.5,11.64,11.5,11.64,6600.0
2013-12-19,11.47,11.64,11.47,11.64,80.0
2013-12-20,11.67,11.725,11.67,11.67,447.0
2013-12-23,11.63,11.66,11.63,11.66,560.0
2013-12-24,11.73,11.73,11.73,11.73,0.0
2013-12-27,11.655,11.71,11.655,11.71,500.0
2013-12-30,11.72,11.72,11.675,11.675,412.0
2013-12-31,11.675,11.675,11.675,11.675,0.0
2014-01-02,11.315,11.41,11.305,11.4,1100.0
2014-01-03,11.38,11.4,11.36,11.37,425.0
2014-01-06,11.355,11.515,11.355,11.355,255.0
2014-01-07,11.465,11.485,11.465,11.485,181.0
2014-01-08,11.485,11.57,11.485,11.485,1842.0
2014-01-09,11.59,11.6,11.485,11.485,83.0
2014-01-10,11.59,11.76,11.59,11.75,1275.0
2014-01-13,11.825,11.825,11.825,11.825,300.0
2014-01-14,11.91,11.92,11.91,11.92,111.0
2014-01-15,11.995,12.09,11.995,12.04,1745.0
2014-01-16,12.1,12.1,12.035,12.035,255.0
2014-01-17,12.08,12.08,11.95,11.995,450.0
2014-01-20,12.04,12.04,11.93,11.93,1365.0
2014-01-21,12.09,12.165,12.05,12.08,1190.0
2014-01-22,12.04,12.28,12.04,12.28,3108.0
2014-01-23,12.305,12.305,12.25,12.28,1685.0
2014-01-24,11.675,12.28,11.675,12.28,75.0
2014-01-27,11.44,11.465,11.355,11.41,1635.0
2014-01-28,11.56,11.59,11.55,11.58,615.0
2014-01-29,11.44,11.53,11.43,11.43,1505.0
2014-01-30,11.38,11.475,11.38,11.475,907.0
2014-01-31,11.475,11.475,11.39,11.39,988.0
2014-02-03,11.335,11.335,11.125,11.335,570.0
2014-02-04,11.175,11.335,11.175,11.295,150415.0
2014-02-05,11.175,11.26,11.175,11.22,17513.0
2014-02-06,11.21,11.36,11.21,11.335,6026.0
2014-02-07,11.335,11.335,11.335,11.335,0.0
2014-02-10,11.41,11.495,11.39,11.495,295.0
2014-02-11,11.55,11.58,11.44,11.58,6247.0
2014-02-12,11.615,11.615,11.58,11.58,59.0
2014-02-13,11.445,11.445,11.445,11.445,200.0
2014-02-14,11.54,11.56,11.525,11.525,576.0
2014-02-18,11.56,11.72,11.56,11.56,495.0
2014-02-19,11.615,11.805,11.615,11.71,1105.0
2014-02-20,11.805,11.88,11.805,11.805,1140.0
2014-02-21,11.87,11.955,11.865,11.94,5912.0
2014-02-24,11.94,11.995,11.94,11.995,2765.0
2014-02-25,11.87,11.995,11.87,11.87,310.0
2014-02-26,12.125,12.135,12.1,12.135,1152.0
2014-02-27,12.135,12.195,12.135,12.195,4771.0
2014-02-28,12.08,12.195,12.08,12.195,549.0
2014-03-03,11.95,11.985,11.92,11.92,406.0
2014-03-04,12.04,12.28,12.04,12.28,1000.0
2014-03-05,12.28,12.305,12.28,12.305,924.0
2014-03-06,12.475,12.475,12.475,12.475,568.0
2014-03-07,12.675,12.845,12.675,12.73,4738.0
2014-03-10,12.695,12.885,12.695,12.885,1551.0
2014-03-11,12.93,12.93,12.835,12.835,1483.0
2014-03-12,12.675,12.73,12.6,12.6,821.0
2014-03-13,12.56,12.56,12.38,12.38,3536.0
2014-03-14,12.515,12.515,12.505,12.515,424.0
2014-03-17,12.655,12.655,12.515,12.515,43.0
2014-03-18,12.73,12.75,12.73,12.75,1468.0
2014-03-19,12.77,12.885,12.77,12.845,1642.0
2014-03-20,12.8,12.8,12.79,12.79,103.0
2014-03-21,12.685,12.79,12.685,12.715,1751.0
2014-03-24,12.815,12.93,12.815,12.93,2562.0
2014-03-25,12.9,12.97,12.9,12.94,701.0
2014-03-26,12.985,13.055,12.95,13.035,2150.0
2014-03-27,13.055,13.055,12.91,12.91,5311.0
2014-03-28,13.08,13.225,13.08,13.09,2063.0
2014-03-31,13.015,13.215,13.015,13.215,2069.0
2014-04-01,13.215,13.42,13.215,13.42,7334.0
2014-04-02,13.495,13.505,13.47,13.49,3795.0
2014-04-03,13.215,13.29,13.215,13.225,778.0
2014-04-04,13.3,13.3,13.12,13.205,2352.0
2014-04-07,13.215,13.215,13.035,13.205,217.0
2014-04-08,13.175,13.205,13.175,13.205,45.0
2014-04-09,13.27,13.32,13.26,13.32,1542.0
2014-04-10,13.23,13.355,13.23,13.32,5778.0
2014-04-11,13.26,13.26,13.145,13.145,612.0
2014-04-14,13.175,13.27,13.175,13.27,2800.0
2014-04-15,13.08,13.08,13.035,13.035,1186.0
2014-04-16,13.11,13.175,13.1,13.175,371.0
2014-04-17,13.26,13.26,13.205,13.205,225.0
2014-04-21,13.27,13.27,13.26,13.27,440.0
2014-04-22,13.175,13.27,13.175,13.175,543.0
2014-04-23,13.27,13.27,13.175,13.175,2283.0
2014-04-24,13.185,13.27,13.175,13.175,2476.0
2014-04-25,13.175,13.175,13.175,13.175,100.0
2014-04-28,13.08,13.175,13.08,13.175,17.0
2014-04-29,13.195,13.195,13.175,13.175,300.0
2014-04-30,13.14,13.14,13.045,13.14,254.0
2014-05-01,13.14,13.155,13.14,13.155,900.0
2014-05-02,13.055,13.175,13.055,13.14,89087.0
2014-05-05,13.175,13.185,13.11,13.145,9037.0
2014-05-06,13.215,13.225,13.205,13.225,2908.0
2014-05-07,13.13,13.13,13.025,13.08,2170.0
2014-05-08,13.185,13.26,13.035,13.035,2434.0
2014-05-09,13.45,13.76,13.45,13.76,3629.0
2014-05-12,14.225,14.29,14.12,14.12,10109.0
2014-05-13,14.005,14.14,14.005,14.1,5590.0
2014-05-14,13.915,14.005,13.905,13.98,1376.0
2014-05-15,13.92,13.92,13.79,13.82,4120.0
2014-05-16,14.29,14.405,14.215,14.355,8686.0
2014-05-20,14.765,14.855,14.61,14.735,9883.0
2014-05-21,14.8,14.81,14.745,14.81,3654.0
2014-05-22,14.925,14.99,14.885,14.95,9668.0
2014-05-23,14.885,15.045,14.885,15.01,3281.0
2014-05-26,15.095,15.13,14.97,15.13,15466.0
2014-05-27,14.84,15.095,14.65,15.075,14185.0
2014-05-28,14.82,15.035,14.585,14.735,2480.0
2014-05-29,14.64,14.64,14.555,14.6,1400.0
2014-05-30,14.555,14.555,14.395,14.425,3595.0
2014-06-02,14.745,15.025,14.745,14.935,3932.0
2014-06-03,14.97,15.01,14.865,14.905,5567.0
2014-06-04,14.905,14.905,14.78,14.78,1630.0
2014-06-05,14.98,15.11,14.94,14.99,5679.0
2014-06-06,15.215,15.34,15.215,15.255,18101.0
2014-06-09,15.385,15.425,15.255,15.405,6400.0
2014-06-10,15.395,15.395,15.215,15.265,4852.0
2014-06-11,15.205,15.31,15.11,15.275,2543.0
2014-06-12,15.28,15.31,15.235,15.29,2414.0
2014-06-13,15.095,15.095,14.83,14.935,12789.0
2014-06-16,14.81,14.885,14.685,14.855,35758.0
2014-06-17,14.96,14.97,14.875,14.95,5774.0
2014-06-18,14.79,14.935,14.79,14.935,4960.0
2014-06-19,14.865,14.94,14.745,14.935,4617.0
2014-06-20,14.875,14.875,14.49,14.545,7283.0
2014-06-23,14.62,14.62,14.385,14.62,5504.0
2014-06-24,14.62,14.65,14.48,14.48,2413.0
2014-06-25,14.48,14.575,14.47,14.49,1210.0
2014-06-26,14.565,14.565,14.26,14.27,3177.0
2014-06-27,14.3,14.525,14.3,14.525,5676.0
2014-06-30,14.49,14.65,14.49,14.64,1108.0
2014-07-02,14.895,15.075,14.77,15.065,3950.0
2014-07-03,15.02,15.085,14.925,15.085,2063.0
2014-07-04,15.065,15.13,15.02,15.13,5095.0
2014-07-07,15.13,15.13,15.025,15.075,11401.0
2014-07-08,14.895,14.895,14.77,14.77,7112.0
2014-07-09,14.755,14.755,14.755,14.755,600.0
2014-07-10,14.585,14.62,14.47,14.48,5274.0
2014-07-11,14.555,14.565,14.355,14.565,603.0
2014-07-14,14.545,14.545,14.525,14.535,1444.0
2014-07-15,14.65,14.65,14.51,14.51,650.0
2014-07-16,14.84,14.84,14.66,14.66,1154.0
2014-07-17,14.79,14.97,14.595,14.83,2984.0
2014-07-18,14.905,14.925,14.735,14.79,2448.0
2014-07-21,14.735,14.83,14.63,14.63,4489.0
2014-07-22,14.935,15.215,14.935,15.14,8921.0
2014-07-23,15.16,15.215,14.99,15.13,6090.0
2014-07-24,15.12,15.225,15.12,15.215,3078.0
2014-07-25,15.14,15.17,14.99,15.17,1801.0
2014-07-28,15.12,15.12,14.81,15.025,2448.0
2014-07-29,14.97,15.065,14.97,15.065,766.0
2014-07-30,15.13,15.15,14.94,15.13,2460.0
2014-07-31,15.01,15.01,14.765,14.905,9193.0
2014-08-01,14.62,14.94,14.62,14.915,2393.0
2014-08-05,15.085,15.14,15.01,15.02,732.0
2014-08-06,14.745,14.875,14.735,14.83,1750.0
2014-08-07,14.97,14.98,14.705,14.705,616.0
2014-08-08,14.855,14.935,14.735,14.765,2947.0
2014-08-11,14.935,14.95,14.685,14.725,2810.0
2014-08-12,14.875,14.95,14.84,14.95,20116.0
2014-08-13,15.095,15.095,14.895,15.085,6359.0
2014-08-14,15.16,15.36,15.035,15.33,39580.0
2014-08-15,15.32,15.32,15.205,15.31,3461.0
2014-08-18,15.51,15.51,15.445,15.51,2380.0
2014-08-19,15.67,15.68,15.45,15.68,2595.0
2014-08-20,15.63,15.755,15.49,15.755,8650.0
2014-08-21,15.745,15.745,15.565,15.69,608.0
2014-08-22,15.79,15.79,15.715,15.715,360.0
2014-08-25,15.775,15.785,15.735,15.735,1550.0
2014-08-26,15.67,15.725,15.535,15.725,12121.0
2014-08-27,15.65,15.65,15.595,15.595,1649.0
2014-08-28,15.615,15.65,15.3,15.65,27588.0
2014-08-29,15.585,15.65,15.49,15.65,225.0
2014-09-02,15.84,15.905,15.775,15.905,762.0
2014-09-03,16.14,16.14,15.87,15.955,4672.0
2014-09-04,15.98,16.065,15.885,16.01,3414.0
2014-09-05,16.115,16.115,15.86,15.86,1497.0
2014-09-08,16.045,16.14,16.02,16.055,3872.0
2014-09-09,16.235,16.235,16.0,16.01,3249.0
2014-09-10,16.01,16.01,15.605,15.8,7118.0
2014-09-11,15.98,16.03,15.7,15.935,1990.0
2014-09-12,16.075,16.075,15.715,16.03,1676.0
2014-09-15,15.715,15.81,15.67,15.725,660.0
2014-09-16,15.49,15.63,15.415,15.615,15217.0
2014-09-17,15.52,15.615,15.46,15.47,1513.0
2014-09-18,15.65,15.745,15.605,15.715,2917.0
2014-09-19,15.595,15.715,15.445,15.445,3275.0
2014-09-22,15.605,15.705,15.375,15.415,5488.0
2014-09-23,15.265,15.49,15.205,15.49,12464.0
2014-09-24,15.36,15.36,15.205,15.255,1749.0
2014-09-25,15.215,15.215,14.83,15.035,7578.0
2014-09-26,15.13,15.205,14.97,15.15,4362.0
2014-09-29,15.035,15.205,15.01,15.195,43079.0
2014-09-30,15.225,15.235,15.045,15.205,8942.0
2014-10-01,15.085,15.195,15.045,15.045,3263.0
2014-10-02,14.905,15.0,14.83,14.83,2903.0
2014-10-03,15.01,15.13,14.96,15.12,22898.0
2014-10-06,15.365,15.365,14.935,14.935,6525.0
2014-10-07,15.085,15.12,14.94,15.02,44027.0
2014-10-08,15.11,15.195,15.01,15.19,18240.0
2014-10-09,15.215,15.275,15.16,15.17,11377.0
2014-10-10,15.245,15.385,14.99,15.245,1384.0
2014-10-14,15.535,15.535,15.275,15.5,1958.0
2014-10-15,15.555,15.615,15.085,15.35,13363.0
2014-10-16,15.02,15.34,14.99,15.035,125506.0
2014-10-17,15.255,15.32,14.95,14.96,3653.0
2014-10-20,15.575,15.705,15.555,15.63,7611.0
2014-10-21,15.935,16.245,15.15,15.83,9048.0
2014-10-22,15.765,15.925,15.67,15.895,89914.0
2014-10-23,15.935,16.105,15.85,15.85,5382.0
2014-10-24,15.84,15.96,15.775,15.96,13232.0
2014-10-27,15.895,15.925,15.405,15.885,4127.0
2014-10-28,15.87,15.97,15.435,15.87,5351.0
2014-10-29,15.885,16.065,15.62,16.01,2754.0
2014-10-30,15.925,16.16,15.925,16.16,5327.0
2014-10-31,16.585,16.775,16.48,16.765,14610.0
2014-11-03,16.805,16.86,16.725,16.85,10323.0
2014-11-04,16.905,16.965,16.805,16.925,7390.0
2014-11-05,17.05,17.06,16.905,17.04,5105.0
2014-11-06,17.19,17.2,17.0,17.15,13790.0
2014-11-07,17.04,17.04,16.86,16.965,66827.0
2014-11-10,16.805,16.84,16.635,16.81,7079.0
2014-11-11,16.895,16.895,16.69,16.83,9982.0
2014-11-12,16.805,16.81,16.735,16.765,3853.0
2014-11-13,16.72,16.89,16.72,16.765,3344.0
2014-11-14,16.89,16.89,16.66,16.66,5949.0
2014-11-17,16.88,16.895,16.68,16.72,6239.0
2014-11-18,16.955,17.01,16.895,16.965,32132.0
2014-11-19,16.915,16.935,16.66,16.925,11898.0
2014-11-20,16.85,16.85,16.555,16.775,4959.0
2014-11-21,16.965,17.085,16.925,17.075,5202.0
2014-11-24,17.095,17.235,17.03,17.21,7203.0
2014-11-25,17.115,17.115,16.84,16.905,8970.0
2014-11-26,16.905,16.935,16.795,16.86,6206.0
2014-11-27,16.88,17.075,16.88,17.06,2115.0
2014-11-28,17.23,17.37,17.23,17.36,2818.0
2014-12-01,17.265,17.265,16.83,16.915,17946.0
2014-12-02,17.075,17.15,16.955,17.04,10608.0
2014-12-03,16.98,17.255,16.98,17.105,3407.0
2014-12-04,17.18,17.19,16.98,16.99,10099.0
2014-12-05,17.15,17.32,17.095,17.135,2015.0
2014-12-08,17.0,17.105,16.805,17.105,17253.0
2014-12-09,16.64,16.775,16.405,16.53,11020.0
2014-12-10,16.53,16.615,15.47,16.35,20101.0
2014-12-11,16.31,16.54,16.31,16.35,1839.0
2014-12-12,16.085,16.265,16.085,16.085,10876.0
2014-12-15,16.125,16.125,15.8,15.905,4496.0
2014-12-16,15.5,15.63,15.3,15.49,4711.0
2014-12-17,15.565,15.895,15.51,15.895,3115.0
2014-12-18,16.065,16.33,16.065,16.32,12696.0
2014-12-19,16.34,16.805,16.18,16.215,16129.0
2014-12-22,16.3,16.64,16.3,16.625,6486.0
2014-12-23,16.395,16.395,16.12,16.35,8069.0
2014-12-24,16.54,16.555,16.045,16.045,2394.0
2014-12-29,16.095,16.245,16.095,16.245,7024.0
2014-12-30,16.185,16.215,16.095,16.215,5053.0
2014-12-31,16.11,16.215,16.1,16.15,1317.0
2015-01-02,16.36,16.66,16.36,16.66,2718.0
2015-01-05,16.68,16.68,16.34,16.34,16119.0
2015-01-06,16.095,16.15,15.94,16.13,12671.0
2015-01-07,16.28,16.385,16.085,16.35,2719.0
2015-01-08,16.415,16.63,16.415,16.565,3994.0
2015-01-09,16.68,16.795,16.575,16.745,5639.0
2015-01-12,17.04,17.04,16.725,16.895,4633.0
2015-01-13,17.085,17.22,16.99,17.05,11513.0
2015-01-14,16.805,16.965,16.63,16.765,8546.0
2015-01-15,17.07,17.445,17.07,17.445,9334.0
2015-01-16,17.53,18.035,17.41,18.035,10882.0
2015-01-19,17.855,18.175,17.645,18.165,8600.0
2015-01-20,18.225,18.45,18.045,18.145,21094.0
2015-01-21,18.315,18.865,18.3,18.81,11533.0
2015-01-22,18.935,19.915,18.84,19.265,20970.0
2015-01-23,19.265,19.65,19.215,19.405,26591.0
2015-01-26,19.445,19.87,19.35,19.805,34295.0
2015-01-27,19.445,19.55,19.33,19.47,30524.0
2015-01-28,19.56,19.765,19.48,19.56,17873.0
2015-01-29,19.71,19.87,19.455,19.87,21055.0
2015-01-30,19.575,19.585,19.12,19.215,28381.0
2015-02-02,19.385,19.385,19.17,19.225,17162.0
2015-02-03,19.105,19.105,18.685,18.84,36810.0
2015-02-04,18.79,19.205,18.62,19.18,11345.0
2015-02-05,18.84,18.905,18.62,18.67,16084.0
2015-02-06,18.65,18.895,18.46,18.535,70843.0
2015-02-09,18.175,18.175,17.93,18.06,15759.0
2015-02-10,18.28,18.79,18.175,18.755,48940.0
2015-02-11,18.725,18.915,18.6,18.725,33176.0
2015-02-12,18.84,18.905,18.76,18.8,16965.0
2015-02-13,19.025,19.16,18.97,19.075,22351.0
2015-02-17,18.79,18.875,18.555,18.555,43264.0
2015-02-18,18.65,18.94,18.65,18.715,47372.0
2015-02-19,18.885,19.0,18.79,18.8,107461.0
2015-02-20,18.865,18.95,18.695,18.95,9161.0
2015-02-23,18.84,18.94,18.695,18.855,29891.0
2015-02-24,18.94,18.94,18.745,18.755,23819.0
2015-02-25,18.61,18.705,18.58,18.685,24861.0
2015-02-26,18.715,18.84,18.63,18.84,10181.0
2015-02-27,19.0,19.15,18.77,19.045,23040.0
2015-03-02,19.35,19.67,19.13,19.235,36640.0
2015-03-03,19.48,19.565,19.34,19.56,40489.0
2015-03-04,19.33,19.55,19.035,19.075,22604.0
2015-03-05,19.235,19.49,19.16,19.285,20543.0
2015-03-06,19.385,19.385,19.205,19.275,7705.0
2015-03-09,19.105,19.105,18.67,18.79,25009.0
2015-03-10,18.77,18.77,18.535,18.725,56204.0
2015-03-11,18.745,19.19,18.61,19.19,11585.0
2015-03-12,18.905,19.245,18.85,19.055,37702.0
2015-03-13,18.76,18.82,18.62,18.755,16447.0
2015-03-16,18.61,18.94,18.61,18.875,7291.0
2015-03-17,18.925,19.215,18.84,19.215,35334.0
2015-03-18,19.075,19.215,18.885,18.94,22753.0
2015-03-19,18.855,18.865,18.745,18.81,6781.0
2015-03-20,18.78,19.13,18.555,18.65,16855.0
2015-03-23,18.41,18.41,18.215,18.28,20299.0
2015-03-24,18.28,18.345,18.185,18.27,11236.0
2015-03-25,18.225,18.225,17.91,17.95,18963.0
2015-03-26,17.645,17.72,17.38,17.695,16965.0
2015-03-27,17.655,17.985,17.655,17.985,9338.0
2015-03-30,18.405,18.45,18.175,18.43,10980.0
2015-03-31,18.41,18.41,18.27,18.29,14715.0
2015-04-01,18.385,18.43,18.31,18.41,11314.0
2015-04-02,18.43,18.48,18.345,18.45,6342.0
2015-04-06,18.64,18.64,18.23,18.365,11596.0
2015-04-07,18.29,18.355,18.27,18.29,7240.0
2015-04-08,18.405,18.58,18.345,18.525,8652.0
2015-04-09,18.67,18.8,18.67,18.76,4402.0
2015-04-10,18.77,18.855,18.705,18.82,8979.0
2015-04-13,18.915,18.935,18.82,18.85,9528.0
2015-04-14,18.745,18.745,18.555,18.65,11868.0
2015-04-15,18.715,18.715,18.315,18.365,29226.0
2015-04-16,18.155,18.155,18.015,18.07,17546.0
2015-04-17,17.855,17.92,17.7,17.825,17313.0
2015-04-20,17.58,17.58,17.39,17.42,27589.0
2015-04-21,17.475,17.57,17.325,17.435,66507.0
2015-04-22,17.515,17.515,17.39,17.43,59824.0
2015-04-23,17.315,17.325,17.19,17.22,14691.0
2015-04-24,16.955,17.02,16.785,16.81,29372.0
2015-04-27,16.755,16.775,16.65,16.66,12299.0
2015-04-28,16.725,16.84,16.725,16.83,10822.0
2015-04-29,16.72,16.81,16.575,16.775,20602.0
2015-04-30,16.725,16.725,16.615,16.615,42156.0
2015-05-01,16.66,16.89,16.66,16.85,29158.0
2015-05-04,17.01,17.315,16.775,16.775,13140.0
2015-05-05,16.89,16.895,16.83,16.89,8624.0
2015-05-06,16.605,16.66,16.195,16.33,40344.0
2015-05-07,16.235,16.405,16.235,16.34,6879.0
2015-05-08,16.47,16.86,16.47,16.785,39441.0
2015-05-11,16.965,16.965,16.795,16.895,5268.0
2015-05-12,16.63,16.63,16.385,16.5,9559.0
2015-05-13,16.575,16.71,16.555,16.71,13574.0
2015-05-14,16.69,16.785,16.63,16.785,7590.0
2015-05-15,16.85,16.965,16.805,16.965,10404.0
2015-05-19,16.945,17.4,16.945,17.4,9435.0
2015-05-20,17.515,17.605,17.41,17.455,19310.0
2015-05-21,17.515,17.515,17.34,17.42,10855.0
2015-05-22,17.34,17.54,17.34,17.52,2222.0
2015-05-25,17.485,17.495,17.39,17.445,4154.0
2015-05-26,17.475,17.495,17.315,17.36,13138.0
2015-05-27,17.505,17.505,17.325,17.485,3494.0
2015-05-28,17.515,17.515,17.36,17.41,3279.0
2015-05-29,17.665,17.74,17.655,17.685,11255.0
2015-06-01,17.815,17.94,17.75,17.93,12264.0
2015-06-02,17.445,17.445,17.305,17.41,15372.0
2015-06-03,17.285,17.315,17.155,17.21,12650.0
2015-06-04,17.155,17.265,17.135,17.135,4551.0
2015-06-05,17.115,17.115,17.07,17.085,7575.0
2015-06-08,16.985,17.03,16.745,16.745,17440.0
2015-06-09,16.735,16.735,16.65,16.71,4042.0
2015-06-10,16.69,16.99,16.69,16.955,5020.0
2015-06-11,16.745,16.765,16.71,16.745,11016.0
2015-06-12,16.69,16.765,16.68,16.745,268395.0
2015-06-15,16.725,16.755,16.69,16.7,3678.0
2015-06-16,16.71,16.895,16.64,16.805,5237.0
2015-06-17,16.99,17.01,16.935,16.975,10985.0
2015-06-18,17.075,17.37,17.04,17.335,8773.0
2015-06-19,17.37,17.42,17.315,17.41,7815.0
2015-06-22,17.605,17.7,17.57,17.655,8393.0
2015-06-23,17.77,17.805,17.74,17.785,9899.0
2015-06-24,17.73,17.785,17.645,17.7,6710.0
2015-06-25,17.7,17.845,17.7,17.77,3660.0
2015-06-26,17.835,17.9,17.71,17.72,7024.0
2015-06-29,17.635,17.635,17.53,17.55,35185.0
2015-06-30,17.785,17.91,17.73,17.87,56370.0
2015-07-02,17.965,18.29,17.96,18.23,7704.0
2015-07-03,18.27,18.365,17.985,18.06,4575.0
2015-07-06,18.3,18.59,18.3,18.325,17793.0
2015-07-07,18.59,18.59,18.325,18.355,8433.0
2015-07-08,18.035,18.205,17.95,17.965,10104.0
2015-07-09,18.27,18.27,18.09,18.09,4015.0
2015-07-10,18.155,18.375,18.155,18.28,8088.0
2015-07-13,18.46,18.535,18.46,18.47,11650.0
2015-07-14,18.46,18.46,18.325,18.405,2494.0
2015-07-15,18.535,18.84,18.535,18.78,16365.0
2015-07-16,18.885,19.105,18.885,19.075,22410.0
2015-07-17,19.095,19.2,19.075,19.12,6064.0
2015-07-20,19.085,19.085,18.96,19.065,7093.0
2015-07-21,19.075,19.14,18.96,19.01,9346.0
2015-07-22,19.215,19.405,19.215,19.275,10879.0
2015-07-23,19.225,19.275,19.14,19.265,9895.0
2015-07-24,19.095,19.095,18.885,18.885,9635.0
2015-07-27,18.48,18.48,18.24,18.41,9296.0
2015-07-28,18.43,18.46,18.365,18.44,6149.0
2015-07-29,18.46,18.46,18.25,18.46,5820.0
2015-07-30,18.515,18.61,18.495,18.535,5489.0
2015-07-31,18.61,18.98,18.61,18.865,4288.0
2015-08-04,19.17,19.33,19.13,19.2,6255.0
2015-08-05,19.265,19.465,19.17,19.415,8080.0
2015-08-06,19.49,19.49,19.225,19.225,3592.0
2015-08-07,19.225,19.34,19.225,19.3,2768.0
2015-08-10,19.31,19.34,19.055,19.105,7428.0
2015-08-11,18.84,19.02,18.83,18.855,6329.0
2015-08-12,18.335,18.65,18.335,18.535,7319.0
2015-08-13,18.42,18.58,18.23,18.505,3959.0
2015-08-14,18.675,18.77,18.62,18.77,12884.0
2015-08-17,18.725,18.725,18.505,18.545,3634.0
2015-08-18,18.47,18.65,18.47,18.65,1112.0
2015-08-19,18.64,18.675,18.6,18.6,1665.0
2015-08-20,18.345,18.345,18.025,18.06,16038.0
2015-08-21,17.665,17.785,17.605,17.605,9950.0
2015-08-24,16.775,16.775,15.665,16.185,29571.0
2015-08-25,17.155,17.43,17.02,17.18,62417.0
2015-08-26,17.19,17.19,16.88,17.135,12332.0
2015-08-27,17.165,17.39,17.165,17.39,6584.0
2015-08-28,17.475,17.475,17.22,17.43,1320.0
2015-08-31,17.505,17.505,17.135,17.305,2173.0
2015-09-01,16.755,16.805,16.575,16.64,9747.0
2015-09-02,16.785,16.83,16.785,16.83,430.0
2015-09-03,17.125,17.125,16.945,16.945,1036.0
2015-09-04,16.52,16.585,16.435,16.52,2045.0
2015-09-08,16.755,16.805,16.68,16.795,2532.0
2015-09-09,17.105,17.17,16.805,17.105,382.0
2015-09-10,16.84,16.985,16.84,16.955,867.0
2015-09-11,16.905,17.04,16.905,16.945,1337.0
2015-09-14,17.155,17.155,17.07,17.105,432.0
2015-09-15,17.07,17.075,16.945,16.99,2205.0
2015-09-16,17.0,17.19,17.0,17.135,6703.0
2015-09-17,17.105,17.275,17.105,17.21,11753.0
2015-09-18,17.25,17.275,17.24,17.275,978.0
2015-09-21,17.265,17.515,17.265,17.4,3209.0
2015-09-22,17.105,17.105,16.945,16.945,1890.0
2015-09-23,17.075,17.095,17.04,17.095,2165.0
2015-09-24,17.265,17.265,17.0,17.01,864.0
2015-09-25,17.34,17.34,17.115,17.145,2090.0
2015-09-28,17.21,17.21,16.83,16.99,4558.0
2015-09-29,17.495,17.495,17.135,17.155,2208.0
2015-09-30,17.42,17.59,17.42,17.59,3370.0
2015-10-01,17.92,17.94,17.335,17.335,750.0
2015-10-02,17.2,17.335,17.19,17.2,181.0
2015-10-05,17.6,17.975,17.58,17.93,3833.0
2015-10-06,17.89,17.89,17.625,17.625,2077.0
2015-10-07,17.865,17.91,17.865,17.91,200.0
2015-10-08,17.88,17.88,17.665,17.73,1230.0
2015-10-09,17.845,17.93,17.795,17.795,3233.0
2015-10-13,17.605,17.71,17.57,17.57,3001.0
2015-10-14,17.52,17.59,17.335,17.335,1153.0
2015-10-15,17.42,17.605,17.42,17.485,3559.0
2015-10-16,17.6,17.93,17.6,17.91,1082.0
2015-10-19,17.825,18.035,17.825,18.015,7201.0
2015-10-20,17.825,18.035,17.825,17.88,3424.0
2015-10-21,17.95,17.995,17.855,17.87,2825.0
2015-10-22,17.95,18.06,17.93,18.05,2117.0
2015-10-23,18.175,18.27,18.175,18.24,3348.0
2015-10-26,18.535,18.555,18.08,18.535,517.0
2015-10-27,18.3,18.3,18.14,18.175,6508.0
2015-10-28,17.985,17.985,17.88,17.965,3745.0
2015-10-29,17.675,17.785,17.625,17.655,4808.0
2015-10-30,17.615,17.615,17.43,17.43,1512.0
2015-11-02,17.55,17.6,17.435,17.465,2722.0
2015-11-03,17.59,17.59,17.475,17.475,6840.0
2015-11-04,17.625,17.625,17.475,17.475,76.0
2015-11-05,17.325,17.36,17.25,17.25,4451.0
2015-11-06,17.125,17.265,17.115,17.18,4207.0
2015-11-09,17.455,17.455,17.04,17.075,1205.0
2015-11-10,17.04,17.135,16.83,16.87,7600.0
2015-11-11,16.935,17.07,16.935,16.945,4202.0
2015-11-12,16.985,17.01,16.85,16.88,7365.0
2015-11-13,17.03,17.04,16.765,16.765,9113.0
2015-11-16,16.99,17.07,16.955,17.0,1979.0
2015-11-17,17.04,17.06,16.945,17.04,2211.0
2015-11-18,16.955,16.955,16.81,16.83,2074.0
2015-11-19,16.85,16.965,16.805,16.895,8454.0
2015-11-20,16.905,17.17,16.905,17.17,2066.0
2015-11-23,16.955,17.21,16.955,17.2,3363.0
2015-11-24,16.99,17.0,16.88,16.985,5324.0
2015-11-25,17.155,17.155,16.88,16.945,9631.0
2015-11-26,16.99,16.99,16.945,16.945,1580.0
2015-11-27,16.99,17.17,16.99,17.17,545.0
2015-11-30,17.085,17.255,17.085,17.2,1269.0
2015-12-01,17.285,17.465,17.285,17.38,8205.0
2015-12-02,17.21,17.485,17.155,17.155,3746.0
2015-12-03,17.105,17.22,17.04,17.06,1579.0
2015-12-04,16.945,17.18,16.945,17.125,4385.0
2015-12-07,17.06,17.19,17.06,17.17,2906.0
2015-12-08,17.07,17.165,16.88,16.88,13850.0
2015-12-09,16.915,16.925,16.775,16.895,6400.0
2015-12-10,16.925,17.095,16.925,17.0,1057.0
2015-12-11,16.925,16.925,16.71,16.71,3522.0
2015-12-14,16.63,16.89,16.63,16.805,1460.0
2015-12-15,16.88,17.085,16.88,17.085,7334.0
2015-12-16,17.165,17.285,17.165,17.23,11791.0
2015-12-17,17.455,17.645,17.455,17.59,9875.0
2015-12-18,17.495,17.495,17.285,17.36,1480.0
2015-12-21,17.59,17.645,17.53,17.56,4063.0
2015-12-22,17.475,17.74,17.475,17.655,1185.0
2015-12-23,17.685,17.805,17.675,17.695,3567.0
2015-12-24,17.5,17.875,17.15,17.445,4697.0
2015-12-29,18.005,18.005,17.795,17.805,6327.0
2015-12-30,17.77,17.805,17.77,17.77,2152.0
2015-12-31,17.77,17.93,17.72,17.815,3183.0
2016-01-04,17.37,17.795,17.32,17.32,5429.0
2016-01-05,17.16,17.625,17.16,17.615,6909.0
2016-01-06,17.33,17.51,17.33,17.495,1909.0
2016-01-07,17.34,17.34,16.99,17.09,4945.0
2016-01-08,17.035,17.255,17.035,17.255,4930.0
2016-01-11,17.055,17.37,17.045,17.245,4811.0
2016-01-12,17.34,17.435,17.34,17.425,10557.0
2016-01-13,17.275,17.625,17.275,17.625,5010.0
2016-01-14,17.845,17.845,17.3,17.465,6294.0
2016-01-15,17.15,17.15,16.94,17.12,1490.0
2016-01-18,17.09,17.09,16.72,16.91,2046.0
2016-01-19,16.245,17.275,15.245,17.16,16886.0
2016-01-20,16.79,16.855,16.74,16.79,7897.0
2016-01-21,16.75,16.75,16.56,16.635,3581.0
2016-01-22,16.92,16.92,16.825,16.9,2085.0
2016-01-25,17.14,17.14,16.75,16.865,2085.0
2016-01-26,17.11,17.11,16.805,16.805,660.0
2016-01-27,16.79,16.815,16.77,16.815,4986.0
2016-01-28,16.675,16.675,16.51,16.58,7182.0
2016-01-29,16.91,17.065,16.91,16.92,3785.0
2016-02-01,16.75,16.77,16.645,16.675,7200.0
2016-02-02,16.465,16.585,16.465,16.5,3413.0
2016-02-03,16.445,16.445,15.865,15.92,24175.0
2016-02-04,15.92,16.18,15.92,16.18,3425.0
2016-02-05,16.875,16.875,16.235,16.235,813.0
2016-02-08,16.12,16.12,15.825,15.825,4155.0
2016-02-09,15.76,15.76,15.5,15.655,5465.0
2016-02-10,16.275,16.275,15.815,15.815,1520.0
2016-02-11,15.245,15.475,15.13,15.13,6771.0
2016-02-12,15.245,15.245,14.88,14.96,9017.0
2016-02-16,15.5,15.5,15.255,15.265,4592.0
2016-02-17,15.445,15.49,15.3,15.475,9118.0
2016-02-18,15.245,15.465,15.245,15.395,4180.0
2016-02-19,15.31,15.465,15.31,15.36,3715.0
2016-02-22,16.045,16.045,15.48,15.665,5086.0
2016-02-23,15.77,15.77,15.35,15.35,4388.0
2016-02-24,15.77,15.77,15.17,15.195,8228.0
2016-02-25,15.225,15.225,14.815,14.835,12355.0
2016-02-26,14.94,14.995,14.89,14.96,2630.0
2016-02-29,15.08,15.175,15.015,15.055,12212.0
2016-03-01,15.245,15.645,15.245,15.645,6766.0
2016-03-02,16.16,16.16,15.89,15.9,7506.0
2016-03-03,16.08,16.55,16.08,16.34,8664.0
2016-03-04,16.405,16.415,16.36,16.36,4342.0
2016-03-07,16.635,16.635,16.275,16.275,13608.0
2016-03-08,16.195,16.195,16.09,16.13,3088.0
2016-03-09,16.16,16.195,16.055,16.065,3161.0
2016-03-10,15.95,16.32,15.95,16.09,2541.0
2016-03-11,16.015,16.275,16.015,16.1,3627.0
2016-03-14,16.045,16.29,16.035,16.245,3035.0
2016-03-15,16.255,16.255,16.12,16.185,2065.0
2016-03-16,16.32,16.32,16.025,16.185,198.0
2016-03-17,15.97,16.075,15.835,15.96,8401.0
2016-03-18,15.89,16.445,15.89,16.445,4932.0
2016-03-21,16.485,16.72,16.405,16.72,8618.0
2016-03-22,16.75,16.76,16.595,16.675,78586.0
2016-03-23,16.615,16.675,16.615,16.675,2175.0
2016-03-24,16.585,16.655,16.585,16.645,2300.0
2016-03-28,16.625,16.635,16.35,16.35,5979.0
2016-03-29,16.53,16.54,16.435,16.435,5044.0
2016-03-30,16.74,16.825,16.69,16.71,6616.0
2016-03-31,16.805,16.805,16.53,16.635,2786.0
2016-04-01,16.72,16.815,16.685,16.815,3437.0
2016-04-04,16.815,16.99,16.815,16.845,3657.0
2016-04-05,16.77,16.77,16.58,16.675,7649.0
2016-04-06,16.54,16.54,16.53,16.53,1300.0
2016-04-07,16.485,16.51,16.38,16.455,5912.0
2016-04-08,16.76,16.76,16.225,16.29,5545.0
2016-04-11,16.34,16.475,16.275,16.385,4064.0
2016-04-12,16.38,16.38,16.215,16.33,2386.0
2016-04-13,16.37,16.815,16.34,16.675,10278.0
2016-04-14,16.77,16.835,16.76,16.76,955.0
2016-04-15,16.91,17.1,16.91,17.065,4689.0
2016-04-18,17.11,17.11,16.91,16.95,9128.0
2016-04-19,17.015,17.015,16.805,16.805,10815.0
2016-04-20,16.815,16.845,16.71,16.72,2312.0
2016-04-21,16.72,16.835,16.71,16.835,2000.0
2016-04-22,16.77,16.865,16.77,16.835,2701.0
2016-04-25,16.675,16.795,16.585,16.675,6080.0
2016-04-26,17.055,17.055,16.74,16.77,2624.0
2016-04-27,16.74,16.9,16.635,16.77,2606.0
2016-04-28,16.665,16.665,16.35,16.35,3683.0
2016-04-29,16.34,16.35,16.17,16.205,6559.0
2016-05-02,17.035,17.055,16.205,16.215,2507.0
2016-05-03,16.33,16.33,16.15,16.17,5034.0
2016-05-04,16.73,16.73,16.205,16.215,11749.0
2016-05-05,16.31,16.415,16.31,16.34,2345.0
2016-05-06,16.615,16.615,16.435,16.475,2510.0
2016-05-09,16.615,16.75,16.615,16.69,5209.0
2016-05-10,16.675,16.92,16.675,16.815,2562.0
2016-05-11,16.76,16.76,16.58,16.635,4289.0
2016-05-12,16.675,16.72,16.635,16.72,4085.0
2016-05-13,16.615,16.685,16.57,16.57,1256.0
2016-05-16,16.74,16.74,16.58,16.615,1768.0
2016-05-17,16.95,16.95,16.435,16.49,5269.0
2016-05-18,16.49,16.77,16.49,16.77,4575.0
2016-05-19,16.49,16.53,16.405,16.405,4157.0
2016-05-20,16.51,16.625,16.5,16.54,4725.0
2016-05-24,16.57,16.58,16.415,16.485,9042.0
2016-05-25,16.5,16.96,16.49,16.865,7773.0
2016-05-26,17.1,17.17,17.1,17.11,6251.0
2016-05-27,17.275,17.435,17.275,17.405,8371.0
2016-05-30,17.215,17.52,17.215,17.435,4935.0
2016-05-31,17.615,17.615,17.5,17.59,11706.0
2016-06-01,17.615,17.615,17.435,17.445,1536.0
2016-06-02,17.605,17.665,17.605,17.615,2700.0
2016-06-03,17.845,17.845,17.485,17.58,5326.0
2016-06-06,17.595,17.855,17.39,17.435,2522.0
2016-06-07,17.59,17.625,17.51,17.59,3064.0
2016-06-08,17.54,17.685,17.54,17.59,4502.0
2016-06-09,17.845,17.845,17.255,17.3,3911.0
2016-06-10,17.15,17.34,17.15,17.265,4135.0
2016-06-13,17.16,17.16,16.99,16.995,4526.0
2016-06-14,16.95,17.12,16.95,17.12,1201.0
2016-06-15,17.245,17.55,17.245,17.465,19274.0
2016-06-16,17.59,17.59,17.38,17.38,5774.0
2016-06-17,17.445,17.445,17.275,17.32,2528.0
2016-06-20,17.55,17.56,17.445,17.55,2925.0
2016-06-21,17.435,17.435,17.215,17.34,3939.0
2016-06-22,17.31,17.33,17.29,17.29,614.0
2016-06-23,17.665,17.665,17.38,17.58,4240.0
2016-06-24,16.97,17.34,16.97,17.18,10777.0
2016-06-27,17.17,17.17,17.025,17.065,2325.0
2016-06-28,17.31,17.33,17.15,17.3,3214.0
2016-06-29,17.395,17.435,17.35,17.36,4486.0
2016-06-30,17.35,17.595,17.35,17.485,2505.0
2016-07-04,17.475,17.78,17.475,17.78,1741.0
2016-07-05,17.76,17.92,17.685,17.865,4969.0
2016-07-06,17.91,17.91,17.685,17.685,7331.0
2016-07-07,17.855,17.9,17.72,17.9,2513.0
2016-07-08,18.005,18.13,18.005,18.005,7356.0
2016-07-11,18.33,18.51,18.33,18.495,6716.0
2016-07-12,18.4,18.58,18.4,18.495,6490.0
2016-07-13,18.625,18.625,18.4,18.4,8624.0
2016-07-14,18.56,18.57,18.38,18.39,6285.0
2016-07-15,18.35,18.4,18.275,18.295,8210.0
2016-07-18,18.4,18.4,18.19,18.19,3153.0
2016-07-19,18.425,18.425,18.3,18.3,4448.0
2016-07-20,18.295,18.435,18.295,18.35,4095.0
2016-07-21,18.245,18.295,18.17,18.2,11286.0
2016-07-22,18.36,18.435,18.36,18.435,17276.0
2016-07-25,18.53,18.57,18.485,18.56,2564.0
2016-07-26,18.4,18.55,18.4,18.445,11272.0
2016-07-27,18.4,18.615,18.4,18.56,2506.0
2016-07-28,18.675,18.675,18.465,18.465,30843.0
2016-07-29,18.37,18.485,18.18,18.2,22750.0
2016-08-02,18.19,18.19,18.065,18.1,8311.0
2016-08-03,18.1,18.1,17.865,17.92,3351.0
2016-08-04,18.2,18.2,17.895,17.96,4779.0
2016-08-05,18.285,18.55,18.285,18.4,19857.0
2016-08-08,18.54,18.57,18.475,18.475,8138.0
2016-08-09,18.51,18.51,18.425,18.435,3825.0
2016-08-10,18.235,18.235,18.055,18.1,6139.0
2016-08-11,18.005,18.1,18.005,18.015,2996.0
2016-08-12,18.045,18.425,18.045,18.285,7285.0
2016-08-15,18.275,18.31,18.2,18.225,2700.0
2016-08-16,18.085,18.265,18.065,18.075,6553.0
2016-08-17,18.075,18.095,18.045,18.045,1863.0
2016-08-18,18.085,18.1,18.005,18.075,4830.0
2016-08-19,18.1,18.19,18.1,18.15,4100.0
2016-08-22,18.235,18.235,18.075,18.1,5700.0
2016-08-23,18.075,18.14,18.065,18.13,749.0
2016-08-24,18.235,18.235,18.13,18.13,1050.0
2016-08-25,18.13,18.13,17.98,18.005,6853.0
2016-08-26,18.13,18.13,18.12,18.12,600.0
2016-08-29,18.2,18.265,18.16,18.2,7216.0
2016-08-30,18.39,18.52,18.39,18.52,6172.0
2016-08-31,18.57,18.625,18.54,18.55,46855.0
2016-09-01,18.655,18.72,18.57,18.705,22974.0
2016-09-02,18.8,18.815,18.705,18.72,6805.0
2016-09-06,18.74,18.875,18.72,18.73,6505.0
2016-09-07,18.91,19.015,18.665,18.91,5731.0
2016-09-08,18.91,18.98,18.865,18.885,5735.0
2016-09-09,18.825,19.025,18.805,18.805,3703.0
2016-09-12,18.73,18.805,18.675,18.805,5448.0
2016-09-13,18.675,18.72,18.655,18.655,400.0
2016-09-14,18.71,18.835,18.71,18.805,1332.0
2016-09-15,18.92,18.93,18.675,18.675,4312.0
2016-09-16,18.815,18.815,18.645,18.675,8132.0
2016-09-19,18.685,18.865,18.685,18.865,1540.0
2016-09-20,18.865,18.875,18.76,18.77,1583.0
2016-09-21,18.815,18.895,18.71,18.815,7089.0
2016-09-22,18.77,18.96,18.77,18.93,984.0
2016-09-23,18.865,18.93,18.79,18.93,2105.0
2016-09-26,18.645,18.74,18.56,18.74,7556.0
2016-09-27,18.805,18.825,18.665,18.665,9273.0
2016-09-28,18.875,18.875,18.58,18.58,5495.0
2016-09-29,18.35,18.4,18.12,18.32,6788.0
2016-09-30,18.54,18.54,18.39,18.39,4282.0
2016-10-03,18.655,18.675,18.59,18.675,2336.0
2016-10-04,18.655,18.875,18.655,18.865,5090.0
2016-10-05,18.815,18.825,18.77,18.825,2358.0
2016-10-06,18.825,18.835,18.695,18.75,5686.0
2016-10-07,18.865,18.93,18.805,18.845,9403.0
2016-10-11,18.76,18.77,18.695,18.705,5286.0
2016-10-12,18.73,18.75,18.71,18.73,4075.0
2016-10-13,18.56,18.56,18.415,18.455,4395.0
2016-10-14,18.665,18.665,18.52,18.665,1410.0
2016-10-17,18.5,18.5,18.32,18.32,5419.0
2016-10-18,18.655,18.75,18.645,18.75,1659.0
2016-10-19,18.865,18.875,18.675,18.695,2905.0
2016-10-20,18.76,18.885,18.76,18.845,1625.0
2016-10-21,18.94,19.055,18.92,19.005,7846.0
2016-10-24,19.055,19.245,19.055,19.18,9329.0
2016-10-25,19.12,19.12,18.865,18.93,5277.0
2016-10-26,18.805,18.805,18.58,18.71,2850.0
2016-10-27,18.73,18.73,18.635,18.71,1210.0
2016-10-28,18.685,18.77,18.615,18.675,10159.0
2016-10-31,18.825,18.825,18.605,18.825,834.0
2016-11-01,18.59,18.59,18.58,18.58,625.0
2016-11-02,18.645,18.645,18.405,18.405,2722.0
2016-11-03,18.455,18.455,18.34,18.34,3050.0
2016-11-04,18.32,18.32,18.205,18.215,4696.0
2016-11-07,18.31,18.54,18.31,18.465,1721.0
2016-11-08,18.465,18.465,18.245,18.255,7689.0
2016-11-09,18.475,18.56,18.36,18.485,16950.0
2016-11-10,18.705,18.705,18.405,18.52,7026.0
2016-11-11,18.425,18.425,18.11,18.205,4400.0
2016-11-14,18.295,18.295,17.97,18.035,8796.0
2016-11-15,17.97,17.97,17.815,17.815,7652.0
2016-11-16,17.75,17.885,17.54,17.56,8806.0
2016-11-17,17.78,17.79,17.625,17.72,17100.0
2016-11-18,17.625,17.675,17.51,17.51,3650.0
2016-11-21,17.35,17.35,17.11,17.17,9845.0
2016-11-22,17.16,17.275,17.15,17.15,8564.0
2016-11-23,17.18,17.38,17.17,17.29,4679.0
2016-11-24,17.32,17.33,17.19,17.195,4239.0
2016-11-25,17.405,17.615,17.405,17.5,13750.0
2016-11-28,17.415,17.415,17.195,17.195,10415.0
2016-11-29,17.15,17.36,17.15,17.31,8672.0
2016-11-30,17.435,17.615,17.435,17.53,12140.0
2016-12-01,17.51,17.51,17.195,17.215,10015.0
2016-12-02,17.19,17.19,17.055,17.1,11060.0
2016-12-05,17.14,17.245,17.035,17.14,18066.0
2016-12-06,17.19,17.39,17.19,17.38,38745.0
2016-12-07,17.37,17.39,17.3,17.34,11373.0
2016-12-08,17.465,17.52,17.435,17.445,38151.0
2016-12-09,17.445,17.5,17.415,17.455,22856.0
2016-12-12,17.435,17.435,17.285,17.355,8227.0
2016-12-13,17.34,17.5,17.34,17.435,29524.0
2016-12-14,17.36,17.5,17.33,17.485,21770.0
2016-12-15,17.625,17.78,17.625,17.665,8045.0
2016-12-16,17.53,17.58,17.495,17.51,3210.0
2016-12-19,17.655,17.655,17.53,17.55,5200.0
2016-12-20,17.55,17.55,17.35,17.38,5825.0
2016-12-21,17.35,17.415,17.34,17.39,10480.0
2016-12-22,17.29,17.425,17.29,17.39,7052.0
2016-12-23,17.59,17.59,17.405,17.425,4525.0
2016-12-28,17.645,17.645,17.37,17.39,19021.0
2016-12-29,17.465,17.475,17.405,17.425,3755.0
2016-12-30,17.59,17.59,17.435,17.475,3140.0
2017-01-03,17.475,17.57,17.405,17.435,11379.0
2017-01-04,17.435,17.435,17.33,17.39,11358.0
2017-01-05,17.39,17.52,17.39,17.465,4870.0
2017-01-06,17.34,17.39,17.34,17.38,2854.0
2017-01-09,17.39,17.465,17.32,17.36,7166.0
2017-01-10,17.38,17.51,17.38,17.485,3365.0
2017-01-11,17.52,17.695,17.51,17.665,14304.0
2017-01-12,17.59,17.73,17.59,17.675,7018.0
2017-01-13,17.715,17.715,17.52,17.56,12890.0
2017-01-16,17.59,17.76,17.58,17.6,4983.0
2017-01-17,17.56,17.58,17.475,17.58,5720.0
2017-01-18,17.59,17.77,17.58,17.77,3452.0
2017-01-19,17.77,17.865,17.76,17.78,5052.0
2017-01-20,17.79,17.79,17.495,17.54,12496.0
2017-01-23,17.53,17.54,17.35,17.38,9740.0
2017-01-24,17.485,17.61,17.425,17.52,7070.0
2017-01-25,17.75,17.76,17.53,17.695,7915.0
2017-01-26,17.855,17.855,17.665,17.75,5193.0
2017-01-27,17.79,17.915,17.75,17.78,7235.0
2017-01-30,17.75,17.76,17.61,17.655,11730.0
2017-01-31,17.645,17.645,17.52,17.61,3999.0
2017-02-01,18.04,18.145,17.925,18.01,6694.0
2017-02-02,18.115,18.115,17.945,18.06,5297.0
2017-02-03,18.02,18.175,18.02,18.02,1868.0
2017-02-06,18.29,18.365,18.19,18.345,5515.0
2017-02-07,18.29,18.385,18.24,18.28,4027.0
2017-02-08,18.355,18.355,18.24,18.25,1234.0
2017-02-09,18.29,18.51,18.29,18.475,4597.0
2017-02-10,18.405,18.405,18.23,18.335,5856.0
2017-02-13,18.44,18.44,18.315,18.345,6136.0
2017-02-14,18.375,18.375,18.22,18.305,8359.0
2017-02-15,18.26,18.355,18.26,18.305,6782.0
2017-02-16,18.29,18.385,18.26,18.355,3715.0
2017-02-17,18.385,18.43,18.29,18.325,1875.0
2017-02-21,18.51,18.72,18.51,18.615,4240.0
2017-02-22,18.87,19.1,18.87,18.96,8035.0
2017-02-23,19.075,19.075,18.91,18.93,5188.0
2017-02-24,18.96,18.96,18.775,18.775,10282.0
2017-02-27,18.995,19.055,18.86,18.96,7529.0
2017-02-28,19.17,19.195,19.055,19.16,4692.0
2017-03-01,19.31,19.525,19.31,19.495,9651.0
2017-03-02,19.525,19.525,19.37,19.485,5374.0
2017-03-03,19.56,19.62,19.515,19.56,8225.0
2017-03-06,19.715,19.715,19.58,19.665,8927.0
2017-03-07,19.705,19.705,19.485,19.58,6785.0
2017-03-08,19.465,19.59,19.4,19.57,14787.0
2017-03-09,19.685,19.685,19.55,19.64,3926.0
2017-03-10,19.535,19.55,19.445,19.535,10582.0
2017-03-13,19.875,20.08,19.87,20.06,28428.0
2017-03-14,20.125,20.125,20.01,20.095,4753.0
2017-03-15,20.145,20.145,19.77,19.77,9839.0
2017-03-16,19.945,20.205,19.925,20.155,11534.0
2017-03-17,20.125,20.125,19.85,19.885,9730.0
2017-03-20,19.99,20.05,19.955,20.01,7260.0
2017-03-21,19.925,19.945,19.61,19.705,24703.0
2017-03-22,19.79,19.79,19.645,19.695,3084.0
2017-03-23,19.85,19.905,19.735,19.82,5308.0
2017-03-24,20.0,20.04,19.915,19.965,7145.0
2017-03-27,19.955,20.115,19.875,20.08,8263.0
2017-03-28,20.08,20.21,20.06,20.155,7669.0
2017-03-29,20.345,20.345,20.165,20.185,13864.0
2017-03-30,20.195,20.23,20.105,20.155,3507.0
2017-03-31,20.3,20.345,20.3,20.3,3365.0
2017-04-03,20.75,20.93,20.645,20.775,14745.0
2017-04-04,20.845,20.9,20.775,20.855,12343.0
2017-04-05,20.95,21.015,20.835,20.855,13794.0
2017-04-06,20.855,21.055,20.845,21.015,8488.0
2017-04-07,21.005,21.075,20.92,21.065,7156.0
2017-04-10,20.855,20.885,20.68,20.68,15502.0
2017-04-11,20.69,20.75,20.52,20.635,10195.0
2017-04-12,20.5,20.575,20.27,20.3,12074.0
2017-04-13,20.425,20.48,20.31,20.395,23057.0
2017-04-17,20.545,20.815,20.365,20.815,16231.0
2017-04-18,20.545,20.555,20.365,20.45,51834.0
2017-04-19,20.68,20.68,20.405,20.415,8376.0
2017-04-20,20.595,20.595,20.49,20.565,1882.0
2017-04-21,20.77,20.77,20.5,20.53,10996.0
2017-04-24,20.98,21.045,20.805,20.92,24440.0
2017-04-25,21.22,21.4,21.22,21.37,13757.0
2017-04-26,21.535,21.535,21.325,21.36,10965.0
2017-04-27,21.465,21.465,21.335,21.35,9997.0
2017-04-28,21.505,21.505,21.335,21.36,6505.0
2017-05-01,21.535,21.955,21.535,21.87,22776.0
2017-05-02,21.505,21.57,21.37,21.445,48970.0
2017-05-03,21.57,21.6,21.465,21.545,5500.0
2017-05-04,21.57,21.785,21.57,21.775,16002.0
2017-05-05,21.61,21.61,21.475,21.485,7664.0
2017-05-08,21.495,21.66,21.495,21.62,5901.0
2017-05-09,21.62,21.725,21.57,21.675,20394.0
2017-05-10,21.725,21.725,21.56,21.64,16326.0
2017-05-11,21.83,21.83,21.685,21.83,8316.0
2017-05-12,21.775,21.935,21.765,21.895,16134.0
2017-05-15,21.905,21.915,21.8,21.86,25091.0
2017-05-16,21.89,21.985,21.8,21.87,15670.0
2017-05-17,21.955,21.975,21.705,21.705,11034.0
2017-05-18,21.535,21.58,21.4,21.505,6843.0
2017-05-19,21.61,21.62,21.465,21.545,6858.0
2017-05-23,21.57,21.57,21.21,21.35,18839.0
2017-05-24,21.265,21.265,20.97,21.035,13575.0
2017-05-25,20.89,21.715,20.89,21.56,8916.0
2017-05-26,21.8,21.8,21.685,21.765,3123.0
2017-05-29,21.88,21.975,21.745,21.85,4965.0
2017-05-30,21.985,21.985,21.705,21.765,12279.0
2017-05-31,21.745,21.965,21.745,21.88,15654.0
2017-06-01,21.955,22.005,21.83,21.975,7825.0
2017-06-02,21.975,21.985,21.775,21.905,18492.0
2017-06-05,22.02,22.02,21.785,21.89,13057.0
2017-06-06,21.88,21.88,21.735,21.785,13219.0
2017-06-07,21.935,22.01,21.935,21.995,3433.0
2017-06-08,22.08,22.11,21.8,21.83,8112.0
2017-06-09,22.05,22.05,21.685,21.735,11133.0
2017-06-12,21.745,21.975,21.19,21.2,24200.0
2017-06-13,21.315,21.35,21.16,21.35,4235.0
2017-06-14,21.475,21.485,21.39,21.455,4015.0
2017-06-15,21.42,21.43,21.295,21.41,6484.0
2017-06-16,21.465,21.465,21.21,21.295,7795.0
2017-06-19,21.695,21.695,21.37,21.44,14233.0
2017-06-20,21.785,21.79,21.455,21.56,1895.0
2017-06-21,21.735,21.735,21.545,21.675,5546.0
2017-06-22,21.59,21.725,21.34,21.445,2144.0
2017-06-23,21.455,21.555,21.37,21.38,3201.0
2017-06-26,21.445,21.465,21.38,21.4,4201.0
2017-06-27,21.265,21.265,20.99,20.99,14387.0
2017-06-28,20.98,20.98,20.825,20.845,8079.0
2017-06-29,20.825,20.885,20.635,20.76,12826.0
2017-06-30,20.885,20.885,20.615,20.76,21261.0
2017-07-04,20.795,21.025,20.795,20.805,1450.0
2017-07-05,20.9,21.065,20.9,20.91,5411.0
2017-07-06,21.065,21.065,20.9,20.93,2256.0
2017-07-07,21.045,21.045,20.875,20.94,4841.0
2017-07-10,21.15,21.305,21.15,21.275,6296.0
2017-07-11,21.305,21.35,21.275,21.315,3579.0
2017-07-12,21.58,21.59,21.22,21.255,6655.0
2017-07-13,21.38,21.445,21.255,21.41,2741.0
2017-07-14,21.44,21.545,21.35,21.37,5147.0
2017-07-17,21.35,21.44,21.35,21.44,4605.0
2017-07-18,21.38,21.38,21.235,21.255,4000.0
2017-07-19,21.465,21.465,21.17,21.255,3561.0
2017-07-20,21.275,21.44,21.19,21.44,2282.0
2017-07-21,21.44,21.445,21.37,21.445,1125.0
2017-07-24,21.535,21.545,21.42,21.535,3349.0
2017-07-25,21.545,21.63,21.465,21.63,3588.0
2017-07-26,21.725,21.82,21.61,21.735,10392.0
2017-07-27,21.755,21.785,21.64,21.685,4049.0
2017-07-28,21.325,21.545,21.325,21.455,5543.0
2017-07-31,21.545,21.705,21.545,21.705,5910.0
2017-08-01,21.995,21.995,21.65,21.975,11321.0
2017-08-02,21.955,22.12,21.955,22.1,7701.0
2017-08-03,22.165,22.165,21.895,22.02,7127.0
2017-08-04,21.955,22.27,21.955,22.04,2599.0
2017-08-08,22.155,22.155,21.88,21.88,11456.0
2017-08-09,21.85,21.925,21.745,21.86,6587.0
2017-08-10,21.785,21.785,21.515,21.515,3973.0
2017-08-11,21.305,21.305,21.16,21.16,7344.0
2017-08-14,21.39,21.545,21.39,21.525,12267.0
2017-08-15,21.545,21.545,21.495,21.515,5355.0
2017-08-16,21.545,21.545,21.39,21.42,4150.0
2017-08-17,21.42,21.485,21.315,21.325,8848.0
2017-08-18,21.14,21.21,20.97,20.99,5340.0
2017-08-21,20.97,21.055,20.825,20.93,2308.0
2017-08-22,20.875,20.98,20.845,20.875,3335.0
2017-08-23,21.025,21.285,21.025,21.255,2870.0
2017-08-24,21.11,21.275,21.11,21.255,2207.0
2017-08-25,21.095,21.325,21.095,21.21,2798.0
2017-08-28,21.21,21.315,21.19,21.22,2965.0
2017-08-29,21.065,21.18,21.015,21.11,1158.0
2017-08-30,21.35,21.39,21.315,21.38,899.0
2017-08-31,21.41,21.41,21.21,21.305,2388.0
2017-09-01,21.295,21.295,21.11,21.18,2425.0
2017-09-05,21.17,21.17,20.825,20.92,3986.0
2017-09-06,21.095,21.095,20.68,20.775,9870.0
2017-09-07,20.775,20.785,20.595,20.775,15385.0
2017-09-08,20.76,20.825,20.655,20.825,1535.0
2017-09-11,20.76,20.91,20.76,20.875,4150.0
2017-09-12,21.015,21.065,20.95,21.065,3200.0
2017-09-13,21.13,21.245,21.015,21.225,3637.0
2017-09-14,21.255,21.255,21.12,21.2,1117.0
2017-09-15,21.16,21.245,21.12,21.2,456.0
2017-09-18,21.225,21.495,21.225,21.485,10281.0
2017-09-19,21.39,21.4,21.255,21.35,7164.0
2017-09-20,21.39,21.43,21.21,21.43,3469.0
2017-09-21,21.335,21.335,21.065,21.085,3961.0
2017-09-22,21.22,21.22,20.73,20.94,4005.0
2017-09-25,20.71,20.795,20.54,20.615,5863.0
2017-09-26,20.645,20.645,20.46,20.48,5782.0
2017-09-27,20.365,20.365,20.02,20.29,7799.0
2017-09-28,20.425,20.44,20.27,20.405,6619.0
2017-09-29,20.625,20.71,20.425,20.68,6095.0
2017-10-02,20.595,20.75,20.595,20.73,9129.0
2017-10-03,20.635,20.73,20.585,20.67,3831.0
2017-10-04,20.68,20.795,20.68,20.73,4817.0
2017-10-05,20.75,20.9,20.73,20.875,6280.0
2017-10-06,20.92,20.97,20.865,20.865,570.0
2017-10-10,21.035,21.065,20.93,21.035,3588.0
2017-10-11,20.96,20.96,20.68,20.73,9509.0
2017-10-12,20.93,21.065,20.93,21.015,31143.0
2017-10-13,21.105,21.445,21.105,21.35,16578.0
2017-10-16,21.545,21.545,21.36,21.36,10058.0
2017-10-17,21.35,21.37,21.16,21.16,18973.0
2017-10-18,21.2,21.2,20.9,20.9,5727.0
2017-10-19,20.97,21.11,20.775,20.95,9079.0
2017-10-20,21.14,21.335,21.14,21.305,2587.0
2017-10-23,21.35,21.455,21.305,21.34,8412.0
2017-10-24,21.485,21.785,21.485,21.785,10652.0
2017-10-25,21.905,22.32,21.895,22.31,14590.0
2017-10-26,22.645,22.75,22.595,22.615,11925.0
2017-10-27,22.69,22.69,22.53,22.54,6995.0
2017-10-30,22.69,22.71,22.54,22.54,22223.0
2017-10-31,22.645,22.835,22.645,22.805,13092.0
2017-11-01,22.98,23.2,22.97,23.025,16888.0
2017-11-02,23.065,23.065,22.845,22.92,3475.0
2017-11-03,23.045,23.045,22.835,22.855,8185.0
2017-11-06,23.055,23.065,22.885,22.885,22819.0
2017-11-07,22.73,22.73,22.47,22.49,19416.0
2017-11-08,22.455,22.455,22.33,22.385,7458.0
2017-11-09,22.405,22.455,22.195,22.31,32640.0
2017-11-10,22.51,22.7,22.5,22.55,152460.0
2017-11-13,22.455,22.46,22.215,22.34,3967.0
2017-11-14,22.375,22.47,22.32,22.395,12128.0
2017-11-15,22.27,22.48,22.27,22.425,4647.0
2017-11-16,22.615,22.75,22.615,22.685,5907.0
2017-11-17,22.97,23.075,22.905,22.905,7698.0
2017-11-20,22.99,23.065,22.885,22.98,2096.0
2017-11-21,23.085,23.18,23.075,23.125,7299.0
2017-11-22,23.025,23.105,22.98,22.98,6638.0
2017-11-23,23.21,23.265,23.19,23.22,7335.0
2017-11-24,23.285,23.305,23.15,23.265,9718.0
2017-11-27,23.41,23.41,23.22,23.285,6513.0
2017-11-28,23.39,23.41,23.275,23.41,1770.0
2017-11-29,23.42,23.555,23.22,23.39,68638.0
2017-11-30,23.18,23.18,22.93,23.025,32464.0
2017-12-01,22.73,22.73,22.31,22.32,28863.0
2017-12-04,22.685,22.69,22.48,22.48,14170.0
2017-12-05,22.425,22.665,22.425,22.595,2787.0
2017-12-06,22.5,22.7,22.365,22.69,9959.0
2017-12-07,22.845,23.035,22.845,23.01,13411.0
2017-12-08,23.0,23.19,23.0,23.135,7255.0
2017-12-11,23.275,23.305,23.125,23.295,3588.0
2017-12-12,23.075,23.24,23.025,23.24,6323.0
2017-12-13,23.045,23.095,22.92,22.98,28959.0
2017-12-14,23.14,23.355,23.095,23.16,3768.0
2017-12-15,23.22,23.475,23.22,23.38,11353.0
2017-12-18,23.745,23.745,23.525,23.63,38261.0
2017-12-19,23.85,23.9,23.765,23.805,21976.0
2017-12-20,23.82,23.82,23.66,23.7,12991.0
2017-12-21,23.6,23.705,23.495,23.535,8917.0
2017-12-22,23.7,23.86,23.555,23.575,13467.0
2017-12-27,23.53,23.545,23.45,23.45,6929.0
2017-12-28,23.51,23.51,23.295,23.325,12577.0
2017-12-29,23.48,23.645,23.355,23.45,7621.0
2018-01-02,23.555,23.555,23.45,23.49,13546.0
2018-01-03,23.615,23.615,23.45,23.555,9006.0
2018-01-04,23.635,23.705,23.555,23.555,13823.0
2018-01-05,23.48,23.51,23.365,23.5,11581.0
2018-01-08,23.605,23.615,23.5,23.605,21434.0
2018-01-09,23.7,23.855,23.67,23.805,12559.0
2018-01-10,23.785,23.99,23.72,23.905,28413.0
2018-01-11,24.0,24.0,23.91,23.91,19995.0
2018-01-12,23.98,23.99,23.835,23.835,20265.0
2018-01-15,23.865,24.0,23.825,23.875,19696.0
2018-01-16,23.865,23.98,23.825,23.835,16220.0
2018-01-17,24.22,24.555,24.03,24.48,15075.0
2018-01-18,24.41,24.41,24.17,24.17,15585.0
2018-01-19,24.49,24.585,24.365,24.555,11556.0
2018-01-22,24.74,24.74,24.565,24.7,24544.0
2018-01-23,24.98,25.105,24.98,25.0,36940.0
2018-01-24,24.94,24.94,24.67,24.75,26919.0
2018-01-25,24.835,24.865,24.625,24.815,15821.0
2018-01-26,24.94,24.94,24.795,24.9,12239.0
2018-01-29,24.91,24.91,24.69,24.73,24243.0
2018-01-30,24.52,24.66,24.46,24.46,30719.0
2018-01-31,24.605,24.605,24.375,24.4,14784.0
2018-02-01,24.46,24.46,24.2,24.24,16484.0
2018-02-02,24.035,24.075,23.51,23.645,22940.0
2018-02-05,23.27,23.69,23.145,23.28,73879.0
2018-02-06,23.105,23.585,23.095,23.5,43301.0
2018-02-07,23.53,23.69,23.405,23.545,17340.0
2018-02-08,23.595,23.625,23.125,23.145,40457.0
2018-02-09,23.24,23.44,22.915,23.395,59125.0
2018-02-12,23.53,23.7,23.385,23.645,19983.0
2018-02-13,23.635,23.655,23.545,23.595,10989.0
2018-02-14,23.45,23.53,23.345,23.53,6439.0
2018-02-15,23.575,23.71,23.545,23.605,5011.0
2018-02-16,23.405,23.48,23.295,23.365,32776.0
2018-02-20,23.655,23.655,23.075,23.135,12374.0
2018-02-21,23.375,23.375,23.115,23.115,19198.0
2018-02-22,23.29,23.29,23.075,23.25,11075.0
2018-02-23,23.405,23.52,23.355,23.46,33779.0
2018-02-26,23.535,23.71,23.535,23.545,8761.0
2018-02-27,23.545,23.69,23.405,23.405,15864.0
2018-02-28,23.575,23.575,23.355,23.355,12830.0
2018-03-01,23.305,23.49,23.21,23.21,15059.0
2018-03-02,23.165,23.565,23.165,23.52,22693.0
2018-03-05,23.545,23.67,23.42,23.66,26404.0
2018-03-06,23.375,23.375,23.165,23.21,13738.0
2018-03-07,23.075,23.145,22.875,22.915,18039.0
2018-03-08,23.075,23.115,23.065,23.085,5914.0
2018-03-09,23.02,23.155,22.95,23.065,9785.0
2018-03-12,23.125,23.355,23.125,23.305,8804.0
2018-03-13,23.53,23.72,23.5,23.595,28657.0
2018-03-14,23.76,23.785,23.625,23.645,7778.0
2018-03-15,23.595,23.785,23.595,23.69,3378.0
2018-03-16,23.7,23.7,23.385,23.395,14134.0
2018-03-19,23.44,23.44,23.065,23.065,6362.0
2018-03-20,23.145,23.295,23.135,23.21,4076.0
2018-03-21,23.24,23.24,23.01,23.045,20243.0
2018-03-22,22.99,23.0,22.665,22.68,30003.0
2018-03-23,22.53,22.615,22.25,22.305,22823.0
2018-03-26,22.79,22.98,22.68,22.875,9966.0
2018-03-27,22.855,22.97,22.655,22.68,10431.0
2018-03-28,22.75,22.795,22.48,22.77,13423.0
2018-03-29,22.92,22.98,22.865,22.97,3110.0
2018-04-02,22.95,22.95,22.45,22.54,10954.0
2018-04-03,22.74,22.855,22.72,22.73,1125.0
2018-04-04,22.2,22.67,22.2,22.67,13433.0
2018-04-05,22.93,23.22,22.93,22.96,5176.0
2018-04-06,23.01,23.01,22.76,22.825,1358.0
2018-04-09,23.0,23.01,22.79,22.895,1349.0
2018-04-10,22.895,22.895,22.815,22.815,4501.0
2018-04-11,22.595,22.75,22.595,22.68,2820.0
2018-04-12,22.72,22.95,22.72,22.92,3272.0
2018-04-13,22.845,22.845,22.44,22.52,1384.0
2018-04-16,22.69,22.69,22.43,22.45,2213.0
2018-04-17,22.24,22.605,22.24,22.46,8392.0
2018-04-18,22.585,22.71,22.44,22.585,5822.0
2018-04-19,22.665,22.75,22.54,22.73,1684.0
2018-04-20,22.55,22.645,22.5,22.585,2656.0
2018-04-23,22.915,22.915,22.605,22.635,1858.0
2018-04-24,22.7,22.825,22.645,22.645,2774.0
2018-04-25,22.605,22.635,22.44,22.605,2803.0
2018-04-26,22.615,22.72,22.325,22.72,11693.0
2018-04-27,22.805,23.065,22.805,23.065,2083.0
2018-04-30,22.99,23.065,22.865,22.905,3649.0
2018-05-01,23.055,23.055,22.73,22.98,2815.0
2018-05-02,23.055,23.055,22.93,22.93,5797.0
2018-05-03,22.835,23.03,22.79,22.79,2794.0
2018-05-04,22.95,22.95,22.665,22.795,1897.0
2018-05-07,22.95,22.97,22.74,22.805,5830.0
2018-05-08,23.03,23.145,22.98,23.085,5508.0
2018-05-09,23.17,23.17,22.92,23.02,2068.0
2018-05-10,22.875,22.93,22.77,22.77,4300.0
2018-05-11,22.805,23.155,22.795,23.095,5024.0
2018-05-14,23.095,23.135,22.95,23.02,12388.0
2018-05-15,23.02,23.02,22.74,22.78,2301.0
2018-05-16,22.855,22.855,22.68,22.71,5574.0
2018-05-17,22.595,22.595,22.3,22.43,5189.0
2018-05-18,22.355,22.425,22.115,22.115,15057.0
2018-05-22,22.135,22.155,21.97,22.085,12221.0
2018-05-23,22.04,22.04,21.835,21.95,12051.0
2018-05-24,22.055,22.365,22.055,22.175,1705.0
2018-05-25,22.52,22.585,22.425,22.53,77289.0
2018-05-28,22.51,22.665,22.51,22.575,11094.0
2018-05-29,22.645,22.74,22.575,22.665,13809.0
2018-05-30,22.68,23.01,22.68,22.97,6286.0
2018-05-31,22.97,23.135,22.93,22.97,10910.0
2018-06-01,23.065,23.305,22.875,22.875,11158.0
2018-06-04,23.03,23.065,23.03,23.065,600.0
2018-06-05,22.94,23.19,22.94,23.055,2548.0
2018-06-06,23.065,23.565,23.065,23.565,11084.0
2018-06-07,23.395,23.605,23.365,23.48,18878.0
2018-06-08,23.535,23.535,23.365,23.375,1692.0
2018-06-11,23.45,23.74,23.45,23.615,2151.0
2018-06-12,23.74,23.885,23.74,23.835,4450.0
2018-06-13,23.905,23.905,23.635,23.69,5736.0
2018-06-14,23.625,23.74,23.555,23.68,10780.0
2018-06-15,23.74,23.835,23.71,23.78,5798.0
2018-06-18,23.785,23.98,23.655,23.93,20279.0
2018-06-19,23.78,23.825,23.545,23.76,13771.0
2018-06-20,23.785,24.01,23.78,24.01,7031.0
2018-06-21,23.845,24.01,23.815,23.815,3600.0
2018-06-22,24.02,24.335,24.02,24.23,16606.0
2018-06-25,23.75,23.95,23.555,23.615,11722.0
2018-06-26,23.47,23.645,23.47,23.615,22720.0
2018-06-27,23.46,23.46,23.22,23.305,7694.0
2018-06-28,23.25,23.25,22.875,23.055,7291.0
2018-06-29,23.26,23.305,23.145,23.145,7505.0
2018-07-03,23.355,23.355,23.03,23.19,7425.0
2018-07-04,23.19,23.345,23.18,23.18,6900.0
2018-07-05,23.105,23.18,22.93,23.085,5673.0
2018-07-06,23.095,23.165,23.085,23.165,7330.0
2018-07-09,23.2,23.595,23.2,23.49,18776.0
2018-07-10,23.77,23.885,23.72,23.855,3828.0
2018-07-11,23.72,23.95,23.645,23.885,7279.0
2018-07-12,24.03,24.27,24.03,24.17,4052.0
2018-07-13,23.94,24.22,23.94,23.98,2708.0
2018-07-16,23.855,23.865,23.565,23.75,7484.0
2018-07-17,24.03,24.315,24.02,24.26,4433.0
2018-07-18,24.03,24.03,23.835,23.855,9504.0
2018-07-19,24.045,24.045,23.78,24.03,2873.0
2018-07-20,24.115,24.145,24.035,24.035,3250.0
2018-07-23,23.98,24.17,23.98,24.105,2162.0
2018-07-24,24.19,24.355,24.19,24.305,2913.0
2018-07-25,24.28,24.315,24.16,24.305,5026.0
2018-07-26,24.365,24.49,24.315,24.49,6087.0
2018-07-27,24.49,24.605,24.42,24.49,4034.0
2018-07-30,24.74,24.74,24.555,24.645,4688.0
2018-07-31,24.74,24.75,24.345,24.49,9125.0
2018-08-01,24.345,24.51,24.345,24.42,3397.0
2018-08-02,24.345,24.46,24.17,24.385,4441.0
2018-08-03,24.545,24.67,24.395,24.67,9039.0
2018-08-07,24.885,24.97,24.72,24.895,19424.0
2018-08-08,24.96,25.295,24.96,25.16,9141.0
2018-08-09,25.39,25.51,25.365,25.43,29040.0
2018-08-10,25.21,25.21,24.99,25.15,3503.0
2018-08-13,24.93,24.93,24.76,24.845,6095.0
2018-08-14,24.99,24.99,24.75,24.865,5336.0
2018-08-15,24.75,24.76,24.5,24.7,4751.0
2018-08-16,24.885,24.885,24.7,24.815,7027.0
2018-08-17,24.815,24.96,24.815,24.94,5752.0
2018-08-20,25.095,25.365,25.085,25.18,3641.0
2018-08-21,25.15,25.285,25.15,25.23,13706.0
2018-08-22,25.23,25.26,25.075,25.075,2667.0
2018-08-23,25.335,25.335,25.085,25.085,1800.0
2018-08-24,25.15,25.275,25.085,25.085,3718.0
2018-08-27,25.335,25.43,25.305,25.375,7051.0
2018-08-28,25.295,25.49,25.295,25.375,1832.0
2018-08-29,25.25,25.285,25.135,25.135,4361.0
2018-08-30,25.17,25.17,25.045,25.135,8400.0
2018-08-31,25.18,25.2,25.075,25.125,9451.0
2018-09-04,25.19,25.315,24.9,25.135,22275.0
2018-09-05,24.835,25.0,24.76,24.895,12750.0
2018-09-06,24.835,25.035,24.835,24.835,18815.0
2018-09-07,25.075,25.305,25.075,25.18,7696.0
2018-09-10,24.845,24.845,24.65,24.7,5761.0
2018-09-11,24.51,24.545,24.27,24.52,18695.0
2018-09-12,24.605,24.7,24.41,24.5,7038.0
2018-09-13,24.7,24.7,24.47,24.605,1789.0
2018-09-14,24.635,24.795,24.635,24.775,6704.0
2018-09-17,24.355,24.355,24.02,24.085,11814.0
2018-09-18,23.875,23.875,23.645,23.77,41060.0
2018-09-19,23.905,23.905,23.635,23.785,8405.0
2018-09-20,23.75,24.17,23.75,24.17,12345.0
2018-09-21,23.74,23.74,23.5,23.595,9912.0
2018-09-24,23.17,23.26,23.145,23.25,21212.0
2018-09-25,23.635,23.635,23.395,23.535,5525.0
2018-09-26,23.535,23.825,23.5,23.535,2635.0
2018-09-27,23.655,23.71,23.545,23.595,9610.0
2018-09-28,23.5,23.5,23.21,23.295,3154.0
2018-10-01,23.19,23.2,22.825,22.875,16373.0
2018-10-02,22.795,22.855,22.73,22.73,2971.0
2018-10-03,22.68,22.68,22.405,22.415,12978.0
2018-10-04,22.21,22.23,22.04,22.155,21074.0
2018-10-05,21.435,21.815,21.435,21.71,10549.0
2018-10-09,21.55,21.625,21.425,21.48,20126.0
2018-10-10,21.75,22.075,21.575,21.625,50264.0
2018-10-11,21.585,21.675,21.31,21.385,78451.0
2018-10-12,21.395,22.085,21.395,22.03,4915.0
2018-10-15,21.905,22.18,21.815,22.055,11471.0
2018-10-16,22.165,22.565,22.145,22.52,8963.0
2018-10-17,22.155,22.155,21.835,21.94,6545.0
2018-10-18,21.885,21.94,21.47,21.615,18504.0
2018-10-19,21.75,21.885,21.69,21.72,12190.0
2018-10-22,21.805,21.805,21.565,21.7,5894.0
2018-10-23,21.44,21.77,21.435,21.72,24881.0
2018-10-24,21.74,21.74,21.28,21.28,28218.0
2018-10-25,21.27,21.635,21.27,21.53,7110.0
2018-10-26,21.365,21.635,21.355,21.585,7145.0
2018-10-29,21.365,22.19,21.365,21.845,10485.0
2018-10-30,22.065,22.075,21.97,22.065,13713.0
2018-10-31,22.385,22.45,22.3,22.355,1660.0
2018-11-01,22.415,22.635,22.415,22.585,17596.0
2018-11-02,22.68,23.065,22.68,23.0,7943.0
2018-11-05,23.085,23.105,22.915,23.03,1651.0
2018-11-06,23.105,23.19,23.01,23.065,4894.0
2018-11-07,23.355,23.405,23.29,23.405,3800.0
2018-11-08,23.44,23.44,23.25,23.345,4577.0
2018-11-09,23.335,23.355,23.27,23.325,17066.0
2018-11-12,23.17,23.17,22.75,22.805,7731.0
2018-11-13,23.21,23.575,23.21,23.5,7855.0
2018-11-14,23.66,23.66,23.335,23.395,29620.0
2018-11-15,23.595,23.76,23.49,23.73,12157.0
2018-11-16,23.77,23.77,23.645,23.71,3284.0
2018-11-19,23.875,24.01,23.795,23.95,8798.0
2018-11-20,23.73,23.795,23.72,23.795,512.0
2018-11-21,23.795,24.055,23.785,24.03,2367.0
2018-11-22,23.67,23.895,23.645,23.69,859.0
2018-11-23,23.68,23.795,23.68,23.74,275.0
2018-11-26,23.69,23.92,23.69,23.875,1246.0
2018-11-27,24.065,24.19,24.03,24.18,2217.0
2018-11-28,24.285,24.645,24.285,24.605,15010.0
2018-11-29,24.775,25.01,24.775,24.865,3903.0
2018-11-30,24.895,24.96,24.835,24.875,5635.0
2018-12-03,24.49,24.585,24.49,24.555,1640.0
2018-12-04,24.42,24.545,24.27,24.335,19201.0
2018-12-05,24.375,24.375,24.375,24.375,1000.0
2018-12-06,24.075,24.315,24.065,24.315,9101.0
2018-12-07,24.26,24.26,23.77,23.785,21110.0
2018-12-10,23.27,23.95,22.79,23.115,11792.0
2018-12-11,23.295,23.605,23.295,23.52,6195.0
2018-12-12,23.93,24.03,23.91,24.03,10784.0
2018-12-13,24.16,24.4,24.16,24.4,9858.0
2018-12-14,24.305,24.305,24.16,24.16,1700.0
2018-12-17,24.345,24.46,24.23,24.23,6721.0
2018-12-18,24.805,24.99,24.805,24.93,5736.0
2018-12-19,25.02,25.105,24.875,24.895,19995.0
2018-12-20,25.295,25.295,24.835,24.99,17650.0
2018-12-21,24.95,24.96,24.605,24.75,4772.0
2018-12-24,24.75,24.785,24.38,24.75,3150.0
2018-12-27,25.18,25.18,24.91,25.16,14832.0
2018-12-28,25.42,25.565,25.335,25.45,2164.0
2018-12-31,25.585,25.585,25.375,25.375,3832.0
2019-01-02,25.24,25.315,25.16,25.16,8678.0
2019-01-03,24.83,24.83,24.385,24.405,7423.0
2019-01-04,24.53,24.93,24.53,24.82,8691.0
2019-01-07,24.88,24.89,24.675,24.705,3926.0
2019-01-08,24.87,24.87,24.665,24.695,8102.0
2019-01-09,24.775,24.78,24.54,24.645,4557.0
2019-01-10,24.725,24.725,24.55,24.625,5329.0
2019-01-11,24.625,24.85,24.6,24.85,3304.0
2019-01-14,24.53,24.56,24.32,24.56,5956.0
2019-01-15,24.705,24.84,24.56,24.715,4949.0
2019-01-16,24.81,24.83,24.57,24.745,4456.0
2019-01-17,24.765,24.91,24.765,24.89,4848.0
2019-01-18,24.935,25.025,24.89,24.945,4849.0
2019-01-21,24.93,25.085,24.93,25.085,4079.0
2019-01-22,25.085,25.085,24.775,24.775,2550.0
2019-01-23,24.975,24.975,24.695,24.705,1742.0
2019-01-24,24.87,25.005,24.78,24.84,7876.0
2019-01-25,24.85,24.87,24.52,24.57,109163.0
2019-01-28,24.53,24.53,24.335,24.375,8433.0
2019-01-29,24.31,24.325,24.22,24.31,4400.0
2019-01-30,24.54,24.61,24.355,24.465,1977.0
2019-01-31,24.625,24.935,24.62,24.86,10121.0
2019-02-01,24.8,24.8,24.6,24.645,4643.0
2019-02-04,24.675,24.765,24.57,24.695,21684.0
2019-02-05,24.83,24.88,24.705,24.84,7063.0
2019-02-06,25.015,25.23,25.015,25.18,7509.0
2019-02-07,25.285,25.295,24.965,25.15,7415.0
2019-02-08,25.075,25.075,24.93,25.025,10814.0
2019-02-11,24.91,24.92,24.56,24.675,6347.0
2019-02-12,24.83,25.015,24.675,24.735,64051.0
2019-02-13,24.705,24.705,24.325,24.53,8098.0
2019-02-14,24.58,24.58,24.335,24.47,3830.0
2019-02-15,24.3,24.355,24.125,24.2,10046.0
2019-02-19,23.95,24.18,23.92,24.025,12324.0
2019-02-20,24.165,24.345,24.165,24.325,5551.0
2019-02-21,24.22,24.455,24.2,24.405,4104.0
2019-02-22,24.445,24.59,24.445,24.47,2566.0
2019-02-25,24.53,24.89,24.53,24.79,13683.0
2019-02-26,24.5,24.5,24.345,24.415,8763.0
2019-02-27,24.31,24.455,24.21,24.455,9184.0
2019-02-28,24.48,24.57,24.465,24.48,11742.0
2019-03-01,24.56,24.84,24.54,24.705,3653.0
2019-03-04,24.84,24.84,24.675,24.705,6174.0
2019-03-05,24.645,25.275,24.645,25.255,63222.0
2019-03-06,25.46,25.85,25.46,25.72,10988.0
2019-03-07,25.665,25.79,25.605,25.605,13621.0
2019-03-08,25.545,25.78,25.49,25.615,5951.0
2019-03-11,25.85,26.215,25.85,26.1,12430.0
2019-03-12,26.34,26.64,26.34,26.535,13950.0
2019-03-13,26.63,26.63,26.41,26.575,8775.0
2019-03-14,26.535,26.615,26.41,26.585,5152.0
2019-03-15,26.73,27.05,26.73,26.94,4423.0
2019-03-18,27.115,27.38,27.105,27.28,13668.0
2019-03-19,27.27,27.27,27.07,27.115,10941.0
2019-03-20,27.175,27.32,27.165,27.165,5003.0
2019-03-21,27.235,27.59,27.235,27.505,12500.0
2019-03-22,27.35,27.36,27.0,27.0,11234.0
2019-03-25,26.97,26.97,26.775,26.865,12168.0
2019-03-26,27.32,27.32,27.115,27.125,3403.0
2019-03-27,27.31,27.31,27.07,27.165,3032.0
2019-03-28,27.26,27.57,27.26,27.57,2688.0
2019-03-29,27.61,27.64,27.35,27.54,1964.0
2019-04-01,27.735,27.845,27.6,27.715,6814.0
2019-04-02,27.815,28.005,27.815,27.85,17234.0
2019-04-03,27.89,27.89,27.735,27.735,2806.0
2019-04-04,27.68,27.68,27.395,27.525,19159.0
2019-04-05,27.705,27.725,27.505,27.62,1527.0
2019-04-08,27.35,27.36,27.115,27.35,6029.0
2019-04-09,27.395,27.395,27.185,27.33,2629.0
2019-04-10,27.195,27.445,27.195,27.35,2540.0
2019-04-11,27.32,27.64,27.3,27.3,7770.0
2019-04-12,27.27,27.27,27.08,27.125,2904.0
2019-04-15,27.31,27.31,27.115,27.205,72116.0
2019-04-16,27.31,27.395,27.05,27.205,23777.0
2019-04-17,27.25,27.505,27.25,27.435,4060.0
2019-04-18,27.58,27.58,27.405,27.405,7340.0
2019-04-22,27.435,27.455,27.31,27.37,3477.0
2019-04-23,27.28,27.28,27.08,27.135,18885.0
2019-04-24,27.445,27.55,27.235,27.445,11709.0
2019-04-25,27.35,27.35,27.095,27.215,5012.0
2019-04-26,27.475,27.63,27.37,27.6,3109.0
2019-04-29,27.65,27.65,27.56,27.6,4280.0
2019-04-30,27.54,27.65,27.385,27.385,6197.0
2019-05-01,27.65,27.69,27.32,27.55,6460.0
2019-05-02,27.65,27.65,27.37,27.55,5205.0
2019-05-03,27.65,27.65,27.55,27.58,6994.0
2019-05-06,27.215,27.65,27.215,27.495,7351.0
2019-05-07,27.36,27.36,26.97,26.99,7975.0
2019-05-08,26.835,26.835,26.465,26.62,12553.0
2019-05-09,26.505,26.505,26.13,26.32,6458.0
2019-05-10,26.37,26.44,26.195,26.195,2434.0
2019-05-13,25.965,25.965,25.665,25.81,9369.0
2019-05-14,26.08,26.36,26.04,26.315,7105.0
2019-05-15,26.14,26.15,25.975,26.01,3226.0
2019-05-16,26.195,26.535,26.195,26.4,3235.0
2019-05-17,26.63,26.65,26.4,26.495,4682.0
2019-05-21,27.68,27.68,26.825,27.57,12335.0
2019-05-22,27.63,27.68,27.56,27.68,4301.0
2019-05-23,27.64,27.65,27.485,27.61,7376.0
2019-05-24,28.075,28.365,28.025,28.24,9342.0
2019-05-27,28.355,28.56,28.24,28.24,7528.0
2019-05-28,28.55,28.6,28.385,28.385,14647.0
2019-05-29,28.105,28.22,28.065,28.085,6004.0
2019-05-30,28.19,28.56,28.19,28.55,11520.0
2019-05-31,28.58,28.58,28.405,28.49,3890.0
2019-06-03,28.725,28.87,28.57,28.58,7356.0
2019-06-04,28.57,28.685,28.56,28.685,5393.0
2019-06-05,28.48,28.725,28.48,28.665,8883.0
2019-06-06,28.47,28.47,28.075,28.135,9837.0
2019-06-07,28.125,28.145,27.96,28.125,4517.0
2019-06-10,28.305,28.305,28.075,28.18,6046.0
2019-06-11,28.28,28.365,28.21,28.28,2358.0
2019-06-12,28.395,28.395,28.095,28.23,5462.0
2019-06-13,28.2,28.305,28.17,28.24,7818.0
2019-06-14,28.17,28.24,28.095,28.155,4052.0
2019-06-17,28.085,28.085,27.61,27.695,13899.0
2019-06-18,27.715,28.075,27.715,27.845,2216.0
2019-06-19,27.9,27.9,27.55,27.55,5665.0
2019-06-20,27.745,27.98,27.745,27.86,4376.0
2019-06-21,27.86,27.86,27.62,27.65,3038.0
2019-06-24,27.705,27.815,27.525,27.63,3729.0
2019-06-25,27.695,27.825,27.695,27.775,2900.0
2019-06-26,27.805,28.025,27.775,27.9,2771.0
2019-06-27,27.96,27.96,27.94,27.95,1001.0
2019-06-28,27.94,27.96,27.735,27.88,5425.0
2019-07-02,28.065,28.425,28.065,28.145,3971.0
2019-07-03,28.355,28.355,28.17,28.3,2421.0
2019-07-04,28.435,28.435,28.23,28.28,1250.0
2019-07-05,27.88,28.18,27.88,28.085,1862.0
2019-07-08,27.455,27.95,27.26,27.405,4889.0
2019-07-09,27.36,27.765,27.36,27.6,2432.0
2019-07-10,27.56,27.61,27.415,27.485,10888.0
2019-07-11,27.6,27.69,27.505,27.62,2390.0
2019-07-12,27.69,27.745,27.435,27.58,4425.0
2019-07-15,27.475,27.67,27.435,27.535,3055.0
2019-07-16,27.505,27.745,27.505,27.695,8789.0
2019-07-17,27.715,27.715,27.57,27.59,1656.0
2019-07-18,27.505,27.56,27.34,27.395,5468.0
2019-07-19,27.29,27.29,26.875,26.875,9656.0
2019-07-22,26.875,27.155,26.825,26.875,2490.0
2019-07-23,26.75,26.795,26.65,26.7,5592.0
2019-07-24,26.555,26.775,26.545,26.68,3970.0
2019-07-25,26.69,26.75,26.505,26.505,4808.0
2019-07-26,26.64,26.795,26.64,26.76,4466.0
2019-07-29,26.525,26.72,26.525,26.605,4648.0
2019-07-30,26.275,26.275,25.995,26.1,9148.0
2019-07-31,26.01,26.13,25.955,26.06,7520.0
2019-08-01,26.06,26.08,25.85,25.85,18735.0
2019-08-02,25.8,25.8,25.45,25.51,41699.0
2019-08-06,24.945,25.19,24.695,25.085,24661.0
2019-08-07,24.725,24.9,24.6,24.745,124678.0
2019-08-08,25.16,25.325,25.16,25.21,27687.0
2019-08-09,25.265,25.265,24.98,25.005,3796.0
2019-08-12,25.035,25.18,24.965,25.035,11948.0
2019-08-13,24.91,25.09,24.79,24.955,14771.0
2019-08-14,24.955,24.995,24.81,24.82,56843.0
2019-08-15,24.935,25.055,24.695,24.985,22598.0
2019-08-16,25.13,25.255,25.13,25.23,2372.0
2019-08-19,25.11,25.275,25.11,25.22,9354.0
2019-08-20,25.17,25.17,25.085,25.17,6352.0
2019-08-21,24.92,24.965,24.89,24.89,3105.0
2019-08-22,24.465,24.59,24.23,24.25,9378.0
2019-08-23,24.26,24.82,24.26,24.82,6233.0
2019-08-26,24.89,24.945,24.685,24.765,23481.0
2019-08-27,24.86,25.11,24.86,25.045,4529.0
2019-08-28,24.92,24.92,24.775,24.82,1365.0
2019-08-29,24.655,24.82,24.655,24.79,4691.0
2019-08-30,24.86,24.975,24.84,24.975,10400.0
2019-09-03,24.6,24.61,24.145,24.165,12012.0
2019-09-04,24.3,24.49,24.22,24.25,17972.0
2019-09-05,24.365,24.435,24.25,24.425,5301.0
2019-09-06,24.54,24.625,24.52,24.52,2528.0
2019-09-09,24.48,24.635,24.48,24.54,2350.0
2019-09-10,24.6,24.6,24.405,24.415,1855.0
2019-09-11,24.625,24.89,24.61,24.88,3727.0
2019-09-12,24.88,24.91,24.715,24.775,15568.0
2019-09-13,25.065,25.285,25.045,25.255,18269.0
2019-09-16,25.045,25.065,24.705,24.82,6350.0
2019-09-17,24.21,24.6,24.21,24.49,26381.0
2019-09-18,24.61,24.725,24.6,24.645,5451.0
2019-09-19,24.405,24.5,24.22,24.25,20007.0
2019-09-20,25.385,26.03,25.385,25.84,18842.0
2019-09-23,26.14,26.575,26.005,26.545,22605.0
2019-09-24,26.295,26.305,26.01,26.13,9265.0
2019-09-25,25.79,25.885,25.71,25.86,51325.0
2019-09-26,26.09,26.255,26.09,26.245,7461.0
2019-09-27,26.185,26.305,26.15,26.15,2058.0
2019-09-30,26.1,26.1,25.885,25.895,19651.0
2019-10-01,25.645,25.655,25.315,25.345,8991.0
2019-10-02,25.285,25.375,25.19,25.335,3356.0
2019-10-03,25.605,25.685,25.565,25.595,5816.0
2019-10-04,25.365,25.365,25.265,25.305,1510.0
2019-10-07,25.18,25.42,25.18,25.42,16175.0
2019-10-08,25.285,25.355,25.22,25.255,5010.0
2019-10-09,25.635,25.875,25.635,25.84,2159.0
2019-10-10,25.545,25.655,25.54,25.655,52166.0
2019-10-11,25.625,25.625,25.42,25.45,3103.0
2019-10-15,25.42,25.635,25.42,25.52,4881.0
2019-10-16,25.54,25.685,25.54,25.545,3471.0
2019-10-17,25.875,25.955,25.81,25.855,3503.0
2019-10-18,26.05,26.05,25.905,25.935,28425.0
2019-10-21,25.635,25.655,25.51,25.615,9685.0
2019-10-22,25.665,25.81,25.665,25.7,10450.0
2019-10-23,25.595,25.685,25.595,25.655,7065.0
2019-10-24,25.545,25.675,25.545,25.655,9414.0
2019-10-25,25.71,26.04,25.695,25.955,7298.0
2019-10-28,25.985,26.14,25.985,26.14,10060.0
2019-10-29,26.34,26.605,26.34,26.515,12749.0
2019-10-30,26.65,26.915,26.65,26.875,4469.0
2019-10-31,26.915,26.925,26.775,26.865,20158.0
2019-11-01,26.925,27.07,26.925,27.05,10727.0
2019-11-04,27.07,27.195,27.05,27.095,4990.0
2019-11-05,27.02,27.05,26.885,26.94,11105.0
2019-11-06,27.04,27.155,27.01,27.155,4596.0
2019-11-07,27.175,27.33,27.145,27.155,2995.0
2019-11-08,27.105,27.105,26.94,26.99,4571.0
2019-11-11,26.915,27.07,26.915,27.07,3754.0
2019-11-12,27.02,27.02,26.835,26.885,1081.0
2019-11-13,26.545,26.68,26.535,26.67,6616.0
2019-11-14,26.72,26.72,26.63,26.66,3043.0
2019-11-15,26.875,27.05,26.875,26.925,8537.0
2019-11-18,26.815,26.815,26.69,26.7,4421.0
2019-11-19,27.08,27.31,27.08,27.31,9441.0
2019-11-20,27.35,27.405,27.27,27.32,7921.0
2019-11-21,27.36,27.36,27.205,27.26,21951.0
2019-11-22,27.175,27.25,27.125,27.185,1850.0
2019-11-25,27.425,27.6,27.425,27.59,13409.0
2019-11-26,27.515,27.525,27.28,27.29,24086.0
2019-11-27,27.6,27.69,27.455,27.62,5501.0
2019-11-28,27.735,27.735,27.63,27.63,260.0
2019-11-29,27.415,27.415,27.185,27.185,4651.0
2019-12-02,27.27,27.415,27.27,27.38,12068.0
2019-12-03,27.155,27.25,27.03,27.105,4915.0
2019-12-04,27.28,27.415,27.26,27.27,14340.0
2019-12-05,27.135,27.24,27.08,27.195,5996.0
2019-12-06,27.135,27.165,27.08,27.115,3500.0
2019-12-09,27.26,27.26,27.165,27.26,875.0
2019-12-10,27.205,27.26,27.135,27.26,701.0
2019-12-11,27.235,27.26,27.215,27.26,201.0
2019-12-12,27.28,27.485,27.28,27.385,10438.0
2019-12-13,27.69,27.85,27.63,27.785,7577.0
2019-12-16,27.58,27.63,27.415,27.58,4660.0
2019-12-17,27.725,27.845,27.715,27.725,7772.0
2019-12-18,27.825,27.825,27.69,27.735,4284.0
2019-12-19,27.705,27.825,27.705,27.825,3077.0
2019-12-20,27.775,27.86,27.775,27.795,7264.0
2019-12-23,27.725,27.795,27.64,27.64,7286.0
2019-12-24,27.64,27.64,27.31,27.495,2251.0
2019-12-27,27.515,27.63,27.38,27.465,5035.0
2019-12-30,27.6,27.6,27.32,27.35,3787.0
2019-12-31,27.23,27.26,27.04,27.24,2089.0
2020-01-02,27.415,27.66,27.415,27.56,7957.0
2020-01-03,27.145,27.225,27.145,27.175,1553.0
2020-01-06,26.67,26.67,26.485,26.505,8296.0
2020-01-07,26.67,26.775,26.67,26.71,12172.0
2020-01-08,26.65,26.845,26.65,26.805,11810.0
2020-01-09,27.31,27.58,27.31,27.58,4025.0
2020-01-10,27.775,27.825,27.58,27.58,4221.0
2020-01-13,27.745,27.91,27.745,27.9,13160.0
2020-01-14,27.9,27.92,27.785,27.86,3652.0
2020-01-15,27.765,27.825,27.69,27.705,3090.0
2020-01-16,27.61,27.64,27.58,27.6,2399.0
2020-01-17,27.735,27.845,27.7,27.795,7498.0
2020-01-20,27.65,27.67,27.35,27.415,5555.0
2020-01-21,27.24,27.26,27.145,27.185,3597.0
2020-01-22,27.075,27.215,27.02,27.145,4014.0
2020-01-23,27.485,27.495,27.395,27.455,5041.0
2020-01-24,27.54,27.65,27.435,27.515,14701.0
2020-01-27,27.25,27.395,27.24,27.32,7105.0
2020-01-28,27.445,27.445,27.23,27.31,4752.0
2020-01-29,27.445,27.57,27.405,27.405,6306.0
2020-01-30,27.225,27.26,27.125,27.26,13205.0
2020-01-31,27.115,27.225,26.905,26.99,20680.0
2020-02-03,26.43,26.765,26.43,26.755,9801.0
2020-02-04,27.28,27.36,26.73,27.29,4775.0
2020-02-05,27.56,27.6,27.525,27.55,5177.0
2020-02-06,27.715,27.755,27.64,27.64,2337.0
2020-02-07,27.435,27.515,27.38,27.385,5102.0
2020-02-10,27.24,27.36,27.24,27.29,6790.0
2020-02-11,27.445,27.735,27.395,27.6,13545.0
2020-02-12,27.705,27.725,27.62,27.725,7881.0
2020-02-13,27.64,27.68,27.59,27.68,10671.0
2020-02-14,27.58,27.58,27.38,27.415,2280.0
2020-02-18,27.36,27.435,27.31,27.425,4926.0
2020-02-19,27.535,27.62,27.455,27.485,3220.0
2020-02-20,27.33,27.415,27.27,27.29,34338.0
2020-02-21,27.29,27.3,27.185,27.185,7843.0
2020-02-24,26.435,26.74,26.32,26.71,16846.0
2020-02-25,26.795,26.865,26.255,26.28,20675.0
2020-02-26,26.32,26.63,26.32,26.38,13399.0
2020-02-27,26.175,26.27,25.825,26.155,24269.0
2020-02-28,25.05,25.14,24.73,24.925,35799.0
2020-03-02,24.535,24.8,24.42,24.8,72425.0
2020-03-03,24.885,25.315,24.76,24.955,36758.0
2020-03-04,24.925,24.935,24.615,24.8,42354.0
2020-03-05,24.665,24.665,24.12,24.12,15843.0
2020-03-06,23.88,23.925,23.43,23.57,10947.0
2020-03-09,22.655,22.685,21.93,22.395,13338.0
2020-03-10,22.89,23.25,22.725,23.21,20997.0
2020-03-11,22.79,22.79,22.3,22.3,3365.0
2020-03-12,20.97,20.99,19.66,20.125,26435.0
2020-03-13,20.555,21.815,20.555,21.685,79463.0
2020-03-16,18.945,19.96,18.815,18.99,14780.0
2020-03-17,18.505,20.38,18.47,20.28,29926.0
2020-03-18,18.48,19.33,18.44,18.67,40572.0
2020-03-19,18.43,18.895,17.51,17.695,15501.0
2020-03-20,18.175,18.175,17.15,17.15,30585.0
2020-03-23,16.43,16.44,15.395,15.725,14970.0
2020-03-24,16.26,16.84,15.995,16.095,27619.0
2020-03-25,16.84,17.545,16.84,17.225,15393.0
2020-03-26,17.86,18.855,17.86,18.855,35254.0
2020-03-27,18.04,18.325,18.03,18.325,15798.0
2020-03-30,17.54,18.07,17.54,17.915,6637.0
2020-03-31,18.46,18.845,18.37,18.505,14146.0
2020-04-01,17.885,18.02,17.305,17.39,16170.0
2020-04-02,17.345,17.685,17.335,17.685,8602.0
2020-04-03,17.54,17.54,16.78,16.86,5843.0
2020-04-06,17.43,18.11,17.315,17.935,16038.0
2020-04-07,18.79,18.98,18.185,18.34,19925.0
2020-04-08,18.65,18.97,18.41,18.865,2096.0
2020-04-09,19.05,19.75,19.04,19.565,5220.0
2020-04-13,19.145,19.39,18.875,19.225,6935.0
2020-04-14,19.845,19.845,19.33,19.485,5275.0
2020-04-15,18.97,19.245,18.69,18.925,4798.0
2020-04-16,19.145,19.29,19.07,19.13,2777.0
2020-04-17,20.34,20.34,19.75,20.06,5470.0
2020-04-20,20.04,20.04,19.525,19.765,6855.0
2020-04-21,19.39,19.445,18.925,18.945,20392.0
2020-04-22,19.69,20.07,19.595,20.06,4243.0
2020-04-23,20.175,20.175,19.95,20.02,8180.0
2020-04-24,20.02,20.02,19.545,19.545,3180.0
2020-04-27,20.08,20.195,19.97,20.175,4832.0
2020-04-28,20.535,20.535,20.195,20.215,1959.0
2020-04-29,20.495,21.135,20.495,20.99,6145.0
2020-04-30,21.175,21.175,20.715,20.99,6366.0
2020-05-01,20.495,20.825,20.175,20.24,15517.0
2020-05-04,19.98,20.165,19.97,20.165,4152.0
2020-05-05,20.145,20.145,19.96,19.98,4754.0
2020-05-06,19.97,20.115,19.97,20.0,1100.0
2020-05-07,20.0,20.0,20.0,20.0,0.0
2020-05-08,20.3,20.35,20.125,20.35,4905.0
2020-05-11,20.29,20.29,20.01,20.095,8592.0
2020-05-12,20.195,20.835,19.95,20.7,38617.0
2020-05-13,20.825,20.825,20.07,20.07,10698.0
2020-05-14,19.875,19.92,19.39,19.825,9362.0
2020-05-15,19.61,19.66,19.31,19.66,6255.0
2020-05-19,19.29,19.33,18.635,18.71,17086.0
2020-05-20,19.05,19.34,19.05,19.32,4791.0
2020-05-21,19.235,19.245,19.145,19.235,1686.0
2020-05-22,19.195,19.235,19.06,19.11,1918.0
2020-05-25,19.245,19.39,19.245,19.34,4025.0
2020-05-26,19.34,19.34,19.11,19.155,3402.0
2020-05-27,19.585,19.835,19.585,19.835,6426.0
2020-05-28,19.97,20.26,19.97,20.115,3506.0
2020-05-29,20.155,20.29,19.98,20.115,4537.0
2020-06-01,20.425,20.68,20.415,20.57,7455.0
2020-06-02,20.99,21.165,20.89,21.165,1271.0
2020-06-03,21.32,21.415,21.175,21.33,6474.0
2020-06-04,21.24,21.24,20.94,20.97,3452.0
2020-06-05,21.28,21.765,21.28,21.675,3669.0
2020-06-08,21.445,21.98,21.23,21.475,6394.0
2020-06-09,21.435,21.435,20.97,21.01,4893.0
2020-06-10,21.105,21.29,20.98,21.045,4603.0
2020-06-11,20.37,20.59,20.085,20.135,23253.0
2020-06-12,20.815,20.94,20.58,20.62,14585.0
2020-06-15,20.36,21.035,20.36,20.94,8542.0
2020-06-16,21.25,21.25,20.745,20.745,2688.0
2020-06-17,21.125,21.125,20.67,20.875,5280.0
2020-06-18,21.095,21.22,21.095,21.21,600.0
2020-06-19,21.405,21.725,21.34,21.52,5395.0
2020-06-22,21.755,21.815,21.715,21.795,4203.0
2020-06-23,21.9,22.24,21.9,22.21,10701.0
2020-06-24,22.095,22.095,21.355,21.52,11764.0
2020-06-25,21.29,21.825,21.29,21.825,3897.0
2020-06-26,22.135,22.135,21.64,21.715,2424.0
2020-06-29,21.485,21.735,21.465,21.735,3337.0
2020-06-30,21.715,21.775,21.51,21.775,4417.0
2020-07-02,22.325,22.735,22.325,22.59,7661.0
2020-07-03,22.635,22.635,22.435,22.445,120.0
2020-07-06,22.86,23.23,22.86,23.18,3764.0
2020-07-07,23.265,23.365,23.055,23.22,5497.0
2020-07-08,23.17,23.17,22.78,23.025,1555.0
2020-07-09,23.12,23.23,23.005,23.095,4208.0
2020-07-10,23.065,23.375,23.065,23.295,3653.0
2020-07-13,23.415,23.415,23.075,23.12,4255.0
2020-07-14,22.91,23.065,22.57,22.985,2572.0
2020-07-15,23.365,23.575,23.335,23.48,5873.0
2020-07-16,23.46,23.75,23.285,23.675,5793.0
2020-07-17,24.045,24.275,24.045,24.225,6516.0
2020-07-20,24.38,25.05,24.38,25.05,6379.0
2020-07-21,25.13,25.43,25.13,25.305,20603.0
2020-07-22,25.205,25.205,24.73,24.875,25039.0
2020-07-23,24.84,25.09,24.72,24.995,1509.0
2020-07-24,24.985,24.985,24.635,24.76,7820.0
2020-07-27,24.73,24.74,24.4,24.49,6986.0
2020-07-28,24.525,24.525,24.335,24.335,2386.0
2020-07-29,24.335,24.42,24.235,24.42,3763.0
2020-07-30,24.295,24.295,24.045,24.225,2971.0
2020-07-31,24.18,24.235,23.975,24.045,3175.0
2020-08-04,24.18,24.585,24.11,24.14,2260.0
2020-08-05,24.11,24.2,24.05,24.18,1277.0
2020-08-06,24.18,24.335,24.09,24.335,2215.0
2020-08-07,24.565,24.565,24.16,24.215,1581.0
2020-08-10,24.305,24.595,24.305,24.52,4535.0
2020-08-11,24.685,24.695,24.595,24.685,3041.0
2020-08-12,24.565,24.675,24.5,24.575,2962.0
2020-08-13,24.565,24.615,24.565,24.615,1461.0
2020-08-14,24.265,24.43,24.265,24.315,971.0
2020-08-17,24.76,24.76,24.19,24.285,3361.0
2020-08-18,24.51,24.595,24.51,24.585,2288.0
2020-08-19,24.69,24.69,24.48,24.51,2392.0
2020-08-20,24.355,24.355,24.245,24.275,4711.0
2020-08-21,24.265,24.665,24.265,24.42,3524.0
2020-08-24,24.77,24.995,24.77,24.995,3252.0
2020-08-25,24.865,25.01,24.865,25.01,1010.0
2020-08-26,25.06,25.205,25.02,25.14,3457.0
2020-08-27,25.185,25.295,25.12,25.175,3650.0
2020-08-28,25.43,25.78,25.42,25.78,7848.0
2020-08-31,25.585,25.595,25.165,25.165,12264.0
2020-09-01,25.07,25.485,24.945,25.39,12067.0
2020-09-02,25.315,25.65,25.305,25.505,2609.0
2020-09-03,25.535,25.535,24.905,24.965,16887.0
2020-09-04,24.72,24.72,24.4,24.575,4147.0
2020-09-08,24.47,24.7,24.47,24.7,2000.0
2020-09-09,24.895,24.895,24.75,24.76,2847.0
2020-09-10,25.06,25.14,24.945,24.945,11830.0
2020-09-11,25.165,25.165,25.02,25.13,1813.0
2020-09-14,25.02,25.205,25.02,25.16,2925.0
2020-09-15,25.205,25.625,25.205,25.565,3187.0
2020-09-16,25.565,25.835,25.565,25.73,841.0
2020-09-17,25.485,25.68,25.485,25.565,2049.0
2020-09-18,25.595,25.69,25.45,25.515,2630.0
2020-09-21,25.205,25.36,24.925,25.165,1621.0
2020-09-22,25.165,25.255,25.06,25.255,1727.0
2020-09-23,25.245,25.245,24.945,24.945,900.0
2020-09-24,24.49,24.49,24.19,24.335,1885.0
2020-09-25,24.855,25.185,24.855,25.16,1151.0
2020-09-28,25.47,25.635,25.41,25.505,2178.0
2020-09-29,25.45,25.495,25.34,25.485,1736.0
2020-09-30,25.635,25.69,25.42,25.505,7054.0
2020-10-01,25.835,25.835,25.7,25.835,1622.0
2020-10-02,25.38,25.835,25.38,25.835,6335.0
2020-10-05,25.805,26.175,25.79,26.11,3297.0
2020-10-06,26.175,26.27,26.155,26.265,6213.0
2020-10-07,26.27,26.565,26.27,26.43,6456.0
2020-10-08,26.65,26.65,26.61,26.61,3310.0
2020-10-09,26.785,27.0,26.785,26.91,4104.0
2020-10-13,26.755,26.895,26.71,26.885,2249.0
2020-10-14,26.905,27.435,26.905,27.34,4240.0
2020-10-15,26.93,26.94,26.67,26.72,950.0
2020-10-16,26.755,26.755,26.61,26.66,2501.0
2020-10-19,26.905,27.05,26.905,27.02,2005.0
2020-10-20,26.98,27.145,26.95,27.01,1435.0
2020-10-21,27.085,27.145,27.06,27.145,3100.0
2020-10-22,26.97,27.37,26.835,27.175,1251.0
2020-10-23,27.145,27.36,27.145,27.36,2901.0
2020-10-26,27.145,27.145,26.67,26.775,950.0
2020-10-27,26.865,26.865,26.63,26.805,2490.0
2020-10-28,26.265,26.65,26.235,26.32,5183.0
2020-10-29,26.27,26.4,26.27,26.28,2806.0
2020-10-30,26.175,26.175,25.935,26.0,3042.0
2020-11-02,26.06,26.515,26.06,26.515,3484.0
2020-11-03,26.875,26.875,26.59,26.72,663.0
2020-11-04,26.755,27.23,26.755,27.04,3456.0
2020-11-05,27.3,27.455,27.3,27.455,3860.0
2020-11-06,27.62,27.67,27.59,27.63,4207.0
2020-11-09,28.53,29.055,28.53,28.87,4718.0
2020-11-10,28.705,28.91,28.52,28.63,1907.0
2020-11-11,28.695,28.775,28.63,28.695,6336.0
2020-11-12,28.495,28.87,28.485,28.695,1525.0
2020-11-13,29.085,29.29,28.92,29.29,3244.0
2020-11-16,29.395,29.745,29.115,29.47,5372.0
2020-11-17,29.295,29.625,29.295,29.625,11313.0
2020-11-18,29.8,29.91,29.49,29.54,6489.0
2020-11-19,29.47,29.58,29.125,29.23,3119.0
2020-11-20,29.435,29.435,29.085,29.17,3304.0
2020-11-23,29.2,29.335,28.97,29.24,14542.0
2020-11-24,29.58,30.055,29.58,29.935,2955.0
2020-11-25,29.655,29.655,29.26,29.345,2587.0
2020-11-26,29.6,29.6,29.325,29.345,3334.0
2020-11-27,29.395,29.715,29.26,29.375,5036.0
2020-11-30,29.345,29.355,28.97,29.18,3888.0
2020-12-01,29.605,29.945,29.605,29.86,6185.0
2020-12-02,29.725,29.955,29.665,29.705,8664.0
2020-12-03,29.89,29.89,29.51,29.605,2027.0
2020-12-04,29.665,29.84,29.665,29.695,5075.0
2020-12-07,29.695,30.045,29.605,29.965,1154.0
2020-12-08,29.755,30.265,29.755,30.245,4349.0
2020-12-09,30.665,30.665,30.055,30.09,2987.0
2020-12-10,30.005,30.005,29.84,29.945,3416.0
2020-12-11,30.11,30.12,30.005,30.11,2208.0
2020-12-14,30.41,30.41,30.035,30.18,5301.0
2020-12-15,30.18,30.285,30.005,30.13,4105.0
2020-12-16,30.315,30.395,30.315,30.395,2070.0
2020-12-17,30.595,30.665,30.44,30.585,9358.0
2020-12-18,30.8,30.8,30.635,30.74,4386.0
2020-12-21,30.925,31.305,29.58,29.765,8850.0
2020-12-22,30.16,30.45,30.15,30.345,2593.0
2020-12-23,30.575,30.8,30.54,30.585,5212.0
2020-12-24,30.635,30.87,30.635,30.81,3138.0
2020-12-29,31.125,31.435,31.125,31.33,10343.0
2020-12-30,31.475,31.505,31.385,31.455,6308.0
2020-12-31,31.6,31.6,31.415,31.54,4262.0
2021-01-04,31.9,31.91,31.29,31.425,12619.0
2021-01-05,31.9,31.9,31.69,31.745,12345.0
2021-01-06,31.55,31.97,31.55,31.795,2381.0
2021-01-07,31.66,32.02,31.66,31.835,7218.0
2021-01-08,32.27,32.505,32.27,32.505,4613.0
2021-01-11,32.755,32.92,32.705,32.755,3821.0
2021-01-12,33.24,33.31,33.0,33.0,6166.0
2021-01-13,33.685,33.685,33.01,33.155,6947.0
2021-01-14,33.465,33.465,32.93,32.93,10165.0
2021-01-15,32.91,33.185,32.9,33.0,6630.0
2021-01-18,33.355,33.355,32.93,33.0,8171.0
2021-01-19,33.465,33.465,33.0,33.185,4822.0
2021-01-20,33.6,33.6,33.24,33.435,6285.0
2021-01-21,33.53,33.53,33.185,33.375,8710.0
2021-01-22,33.0,33.185,32.9,33.145,4578.0
2021-01-25,32.63,32.805,32.375,32.55,9232.0
2021-01-26,32.54,32.54,32.22,32.32,26385.0
2021-01-27,32.045,32.045,31.63,31.65,10764.0
2021-01-28,31.96,32.64,31.96,32.63,5266.0
2021-01-29,32.22,32.23,31.67,31.825,6467.0
2021-02-01,32.525,34.055,32.515,34.055,12458.0
2021-02-02,34.6,35.055,34.59,34.98,11868.0
2021-02-03,35.115,35.31,35.115,35.22,9762.0
2021-02-04,35.23,35.56,35.21,35.425,7342.0
2021-02-05,35.57,35.695,35.375,35.695,18500.0
2021-02-08,36.3,36.3,35.815,36.21,8903.0
2021-02-09,36.26,36.26,35.91,35.95,4751.0
2021-02-10,36.065,36.17,35.665,35.785,6045.0
2021-02-11,35.815,36.045,35.785,35.97,16942.0
2021-02-12,36.105,36.61,36.105,36.59,7934.0
2021-02-16,36.96,36.96,36.475,36.61,9175.0
2021-02-17,36.81,36.82,36.435,36.61,10184.0
2021-02-18,36.5,36.51,36.27,36.375,12737.0
2021-02-19,35.985,36.17,35.91,36.105,9529.0
2021-02-22,35.465,35.465,34.99,35.095,22137.0
2021-02-23,35.27,35.3,34.88,35.17,8738.0
2021-02-24,35.785,35.91,35.52,35.88,18192.0
2021-02-25,35.995,35.995,35.665,35.815,6884.0
2021-02-26,35.32,35.325,34.58,35.085,17465.0
2021-03-01,35.425,35.65,35.325,35.59,4867.0
2021-03-02,35.775,35.83,35.59,35.715,7687.0
2021-03-03,36.22,36.675,36.18,36.335,23286.0
2021-03-04,36.3,36.445,35.65,35.84,7828.0
2021-03-05,36.18,36.2,35.465,36.085,16364.0
2021-03-08,36.125,36.31,35.98,35.98,7808.0
2021-03-09,36.325,36.62,36.28,36.5,4153.0
2021-03-10,36.745,36.745,36.51,36.54,7237.0
2021-03-11,37.005,37.005,36.695,36.735,6844.0
2021-03-12,36.3,36.3,35.665,35.88,6605.0
2021-03-15,35.655,35.685,35.17,35.5,20109.0
2021-03-16,35.655,35.755,35.56,35.62,11300.0
2021-03-17,34.995,35.005,34.485,34.6,22785.0
2021-03-18,34.21,34.23,33.98,34.085,15451.0
2021-03-19,34.18,34.66,34.18,34.62,12017.0
2021-03-22,34.63,34.64,34.385,34.6,9802.0
2021-03-23,34.61,34.825,34.61,34.705,7233.0
2021-03-24,34.485,34.495,34.065,34.085,8637.0
2021-03-25,33.97,34.085,33.65,34.005,21911.0
2021-03-26,34.27,34.495,34.105,34.495,9111.0
2021-03-29,34.465,34.475,34.21,34.31,7234.0
2021-03-30,34.785,34.785,34.24,34.64,3927.0
2021-03-31,34.455,34.455,34.19,34.28,7878.0
2021-04-01,34.385,34.715,34.385,34.5,7392.0
2021-04-05,34.5,34.63,34.21,34.56,18793.0
2021-04-06,34.085,34.085,33.705,33.825,9151.0
2021-04-07,34.135,34.135,33.765,33.825,3170.0
2021-04-08,33.695,33.99,33.52,33.55,3988.0
2021-04-09,33.485,33.52,33.26,33.495,4904.0
2021-04-12,33.055,33.145,31.795,31.89,14922.0
2021-04-13,32.165,32.485,31.805,31.805,9460.0
2021-04-14,31.97,32.2,31.755,31.755,5894.0
2021-04-15,32.115,32.56,32.115,32.505,3824.0
2021-04-16,32.515,32.64,32.455,32.505,6081.0
2021-04-19,32.03,32.695,31.65,31.755,11730.0
2021-04-20,31.705,31.865,31.515,31.735,13059.0
2021-04-21,31.54,31.735,31.395,31.7,5525.0
2021-04-22,31.93,32.25,31.755,31.765,18472.0
2021-04-23,31.725,32.03,31.725,31.93,4629.0
2021-04-26,32.185,32.505,32.105,32.375,20116.0
2021-04-27,32.725,33.095,32.725,33.025,10615.0
2021-04-28,33.495,33.495,33.3,33.33,9475.0
2021-04-29,33.495,33.495,33.035,33.23,8063.0
2021-04-30,33.045,33.045,32.53,32.56,2271.0
2021-05-03,32.56,32.765,32.55,32.68,18319.0
2021-05-04,32.435,32.475,32.03,32.26,14811.0
2021-05-05,32.395,32.64,32.385,32.56,6576.0
2021-05-06,32.66,32.86,32.525,32.785,2408.0
2021-05-07,33.0,33.135,32.835,32.95,2227.0
2021-05-10,33.045,33.105,32.61,32.66,7914.0
2021-05-11,32.33,32.64,32.33,32.6,6932.0
2021-05-12,32.33,32.33,31.98,32.03,4713.0
2021-05-13,32.155,32.455,32.145,32.405,8889.0
2021-05-14,32.425,32.69,32.155,32.435,9268.0
2021-05-17,32.88,33.185,32.88,33.125,1298.0
2021-05-18,33.3,33.64,33.175,33.3,8975.0
2021-05-19,33.32,33.56,33.145,33.415,2454.0
2021-05-20,33.55,33.66,33.485,33.66,1327.0
2021-05-21,33.815,34.27,33.815,34.25,4837.0
2021-05-25,34.25,34.405,33.93,33.95,1687.0
2021-05-26,34.31,34.815,34.31,34.675,1955.0
2021-05-27,34.94,35.055,34.9,34.99,1026.0
2021-05-28,35.23,35.385,35.075,35.355,3329.0
2021-05-31,35.355,35.425,35.085,35.19,3688.0
2021-06-01,35.395,35.395,35.135,35.355,3469.0
2021-06-02,35.425,35.425,35.375,35.405,623.0
2021-06-03,35.425,35.745,35.31,35.57,1429.0
2021-06-04,35.745,35.745,35.53,35.62,832.0
2021-06-07,35.91,35.91,35.705,35.82,2690.0
2021-06-08,35.82,35.93,35.725,35.9,952.0
2021-06-09,35.53,35.685,35.425,35.56,3107.0
2021-06-10,35.9,35.9,35.715,35.795,1626.0
2021-06-11,35.985,36.19,35.84,36.115,1552.0
2021-06-14,35.93,36.22,35.93,35.97,2077.0
2021-06-15,36.065,36.23,36.065,36.18,1656.0
2021-06-16,36.325,36.335,35.93,35.985,1705.0
2021-06-17,35.89,36.2,35.735,35.9,528.0
2021-06-18,36.18,36.18,35.715,35.815,1000.0
2021-06-21,35.95,36.035,35.725,35.91,1602.0
2021-06-22,36.005,36.005,35.805,36.005,418.0
2021-06-23,35.725,35.725,35.5,35.5,3899.0
2021-06-24,35.63,36.015,35.62,35.91,2704.0
2021-06-25,36.23,36.355,35.93,36.005,1666.0
2021-06-28,36.375,36.375,36.005,36.005,225.0
2021-06-29,35.91,36.2,35.91,36.085,1315.0
2021-06-30,36.015,36.015,35.685,35.92,1199.0
2021-07-02,36.055,36.055,35.705,35.94,1258.0
2021-07-05,36.395,36.415,35.86,36.395,3216.0
2021-07-06,36.15,36.395,36.115,36.345,363.0
2021-07-07,36.3,36.365,36.15,36.18,2119.0
2021-07-08,35.745,35.94,35.725,35.86,2757.0
2021-07-09,35.88,36.085,35.88,35.96,1932.0
2021-07-12,35.91,36.16,35.82,35.92,507.0
2021-07-13,36.48,36.48,36.19,36.455,2086.0
2021-07-14,36.59,36.88,36.59,36.705,3871.0
2021-07-15,36.83,37.125,36.83,37.125,1970.0
2021-07-16,37.22,37.22,36.97,37.15,962.0
2021-07-19,36.88,36.94,36.31,36.31,4533.0
2021-07-20,36.59,36.59,36.31,36.59,2446.0
2021-07-21,36.475,36.475,36.3,36.455,1353.0
2021-07-22,36.415,36.745,36.415,36.49,2512.0
2021-07-23,37.015,37.045,36.735,36.92,452.0
2021-07-26,36.87,36.87,36.6,36.675,1714.0
2021-07-27,36.5,36.62,36.3,36.445,3709.0
2021-07-28,36.705,36.765,36.395,36.665,3442.0
2021-07-29,36.775,36.87,36.62,36.675,970.0
2021-07-30,36.59,36.63,36.31,36.57,2025.0
2021-08-03,37.395,37.655,37.18,37.56,2625.0
2021-08-04,38.085,38.085,37.84,37.95,1732.0
2021-08-05,37.96,37.995,37.745,37.775,913.0
2021-08-06,37.655,37.775,37.59,37.675,1717.0
2021-08-09,37.91,38.005,37.8,38.005,1195.0
2021-08-10,38.095,38.105,37.54,37.655,4893.0
2021-08-11,37.91,38.005,37.735,37.755,2578.0
2021-08-12,38.095,38.24,37.83,38.24,899.0
2021-08-13,38.51,38.51,38.335,38.51,1579.0
2021-08-16,38.345,38.755,38.345,38.48,1725.0
2021-08-17,38.445,38.445,38.2,38.405,1668.0
2021-08-18,38.53,38.53,38.24,38.405,1792.0
2021-08-19,38.2,38.52,38.005,38.435,1421.0
2021-08-20,38.675,38.82,38.49,38.82,1364.0
2021-08-23,38.635,38.655,38.335,38.415,7801.0
2021-08-24,38.755,38.765,38.47,38.49,6324.0
2021-08-25,38.765,38.765,38.54,38.56,962.0
2021-08-26,38.655,38.765,38.355,38.685,823.0
2021-08-27,38.86,39.18,38.82,39.015,4573.0
2021-08-30,39.075,39.295,39.075,39.26,5836.0
2021-08-31,39.975,40.055,39.83,39.975,10851.0
2021-09-01,40.035,40.18,39.975,40.14,1256.0
2021-09-02,40.285,40.285,39.9,40.025,2149.0
2021-09-03,40.265,40.265,39.975,40.035,5225.0
2021-09-07,40.14,40.365,39.9,40.19,6918.0
2021-09-08,40.425,40.425,39.92,40.085,2730.0
2021-09-09,40.085,40.18,39.79,39.935,6513.0
2021-09-10,39.79,40.095,39.735,40.015,2021.0
2021-09-13,40.025,40.025,39.57,39.59,5616.0
2021-09-14,39.725,39.88,39.695,39.79,613.0
2021-09-15,40.18,40.18,39.9,39.985,1841.0
2021-09-16,40.18,40.635,40.17,40.57,3845.0
2021-09-17,40.54,40.54,40.035,40.15,1733.0
2021-09-20,39.85,39.85,39.355,39.405,6853.0
2021-09-21,39.6,39.955,39.6,39.82,1292.0
2021-09-22,40.055,40.055,39.85,39.945,1185.0
2021-09-23,40.15,40.44,40.15,40.385,1576.0
2021-09-24,40.51,40.51,40.035,40.18,3913.0
2021-09-27,40.265,40.345,39.935,39.935,1352.0
2021-09-28,39.955,40.1,39.13,39.26,14115.0
2021-09-29,39.55,39.83,39.55,39.745,474.0
2021-09-30,39.82,39.82,39.22,39.22,2107.0
2021-10-01,39.59,39.59,39.21,39.385,2331.0
2021-10-04,39.58,39.59,38.8,38.93,3696.0
2021-10-05,39.48,39.48,39.105,39.47,3857.0
2021-10-06,39.095,39.095,38.725,38.82,2839.0
2021-10-07,39.48,39.48,39.305,39.415,1655.0
2021-10-08,39.48,39.705,38.745,38.91,2888.0
2021-10-12,39.015,39.49,39.015,39.395,3076.0
2021-10-13,39.985,40.24,39.295,40.18,2177.0
2021-10-14,40.52,40.52,40.24,40.47,4413.0
2021-10-15,40.52,40.89,40.52,40.89,2428.0
2021-10-18,41.015,41.17,40.935,40.985,6597.0
2021-10-19,41.22,41.44,40.91,41.275,5790.0
2021-10-20,41.345,41.345,41.005,41.055,4044.0
2021-10-21,40.955,40.955,40.715,40.76,1930.0
2021-10-22,40.715,40.725,40.59,40.625,5247.0
2021-10-25,40.91,41.375,40.91,41.25,8510.0
2021-10-26,41.52,41.53,41.295,41.345,2466.0
2021-10-27,41.365,41.365,40.715,40.945,11323.0
2021-10-28,40.47,40.51,40.14,40.275,4706.0
2021-10-29,40.085,40.16,39.725,39.89,2944.0
2021-11-01,40.24,40.46,40.16,40.23,6996.0
2021-11-02,40.415,40.46,40.14,40.24,5552.0
2021-11-03,40.47,40.47,40.19,40.24,1643.0
2021-11-04,40.59,40.595,40.335,40.365,1620.0
2021-11-05,40.57,40.57,40.325,40.47,602.0
2021-11-08,40.655,41.09,40.655,40.995,3401.0
2021-11-09,41.075,41.15,40.88,40.945,1307.0
2021-11-10,40.89,40.965,40.645,40.76,2122.0
2021-11-11,41.055,41.25,41.055,41.2,6282.0
2021-11-12,41.44,41.44,41.18,41.23,2607.0
2021-11-15,41.085,41.085,40.675,40.685,3552.0
2021-11-16,40.47,40.655,40.375,40.605,1696.0
2021-11-17,40.625,40.625,40.43,40.57,2284.0
2021-11-18,40.605,40.605,40.2,40.415,16107.0
2021-11-19,40.17,40.55,40.17,40.49,7857.0
2021-11-22,39.85,39.85,38.975,39.085,22162.0
2021-11-23,39.57,39.88,39.45,39.45,2235.0
2021-11-24,39.095,39.105,38.965,39.055,2926.0
2021-11-25,39.945,39.995,39.21,39.79,1141.0
2021-11-26,38.735,38.735,37.95,38.095,11254.0
2021-11-29,38.5,38.59,38.28,38.375,5581.0
2021-11-30,38.48,38.54,37.96,37.995,3227.0
2021-12-01,38.685,38.945,38.61,38.61,4953.0
2021-12-02,39.045,39.385,38.775,39.285,2702.0
2021-12-03,39.005,39.005,38.51,38.625,1885.0
2021-12-06,38.2,38.2,37.93,37.995,4972.0
2021-12-07,38.655,38.775,38.375,38.675,29463.0
2021-12-08,38.86,39.24,38.86,39.045,976.0
2021-12-09,39.405,39.405,39.095,39.21,2047.0
2021-12-10,39.16,39.305,39.16,39.17,807.0
2021-12-13,39.075,39.085,38.48,38.53,7037.0
2021-12-14,38.54,38.755,38.54,38.675,1941.0
2021-12-15,38.775,38.775,38.455,38.725,1894.0
2021-12-16,38.775,39.095,38.765,38.785,4088.0
2021-12-17,38.335,38.675,38.27,38.58,2700.0
2021-12-20,38.015,38.095,37.92,38.095,14675.0
2021-12-21,38.48,38.81,38.47,38.665,1109.0
2021-12-22,39.015,39.095,38.955,39.005,8012.0
2021-12-23,39.23,39.365,39.21,39.275,1427.0
2021-12-24,39.415,39.455,39.415,39.415,1081.0
2021-12-29,40.015,40.015,39.64,39.765,2932.0
2021-12-30,40.325,40.325,39.745,39.795,2954.0
2021-12-31,40.07,40.07,39.6,39.6,3237.0
2022-01-04,40.405,40.65,40.29,40.385,4480.0
2022-01-05,40.72,40.72,40.395,40.415,8234.0
2022-01-06,40.435,40.525,40.19,40.29,4062.0
2022-01-07,40.29,40.61,40.1,40.29,1930.0
2022-01-10,40.74,40.74,40.335,40.63,3406.0
2022-01-11,40.68,41.045,40.68,40.915,7304.0
2022-01-12,41.29,41.3,40.985,41.025,5349.0
2022-01-13,41.035,41.035,40.85,40.875,4413.0
2022-01-14,40.85,40.985,40.74,40.985,2886.0
2022-01-17,41.605,41.605,40.875,40.975,1900.0
2022-01-18,40.585,40.585,40.29,40.29,7165.0
2022-01-19,40.24,40.25,39.835,39.865,11536.0
2022-01-20,39.795,39.795,39.345,39.345,2092.0
2022-01-21,39.265,39.265,38.895,38.895,8079.0
2022-01-24,37.94,37.94,37.24,37.635,7765.0
2022-01-25,38.145,38.325,37.88,38.0,6407.0
2022-01-26,38.245,38.245,37.665,37.86,2598.0
2022-01-27,37.745,38.02,37.635,37.81,3692.0
2022-01-28,38.305,38.325,37.91,38.325,1570.0
2022-01-31,38.705,39.245,38.695,39.08,3407.0
2022-02-01,39.455,39.455,39.01,39.13,1771.0
2022-02-02,39.53,39.53,39.315,39.48,1349.0
2022-02-03,38.835,38.91,38.685,38.815,4113.0
2022-02-04,38.615,39.08,38.61,38.875,2377.0
2022-02-07,38.52,38.52,38.195,38.225,2580.0
2022-02-08,38.54,38.615,38.305,38.58,7623.0
2022-02-09,38.96,39.12,38.94,38.96,1180.0
2022-02-10,38.785,38.795,38.49,38.55,4349.0
2022-02-11,38.53,38.53,37.89,37.97,2494.0
2022-02-14,37.4,37.645,37.31,37.36,5116.0
2022-02-15,38.655,38.655,38.43,38.56,3952.0
2022-02-16,38.38,38.55,38.145,38.35,439.0
2022-02-17,38.635,38.635,38.165,38.305,1448.0
2022-02-18,38.5,38.5,38.195,38.34,5299.0
2022-02-22,38.34,38.56,38.03,38.285,3558.0
2022-02-23,38.175,38.175,37.83,37.95,2108.0
2022-02-24,36.355,36.85,35.885,36.85,5338.0
2022-02-25,37.185,37.745,37.185,37.735,3624.0
2022-02-28,37.28,37.665,37.095,37.28,1217.0
2022-03-01,37.055,37.065,36.475,36.635,5072.0
2022-03-02,36.81,37.24,36.8,37.095,3860.0
2022-03-03,36.85,36.85,36.455,36.495,5346.0
2022-03-04,36.355,36.365,35.77,35.865,6084.0
2022-03-07,35.375,35.67,34.835,34.865,11676.0
2022-03-08,35.75,36.17,35.405,36.025,1995.0
2022-03-09,36.585,37.135,36.565,37.065,1942.0
2022-03-10,36.85,36.955,36.615,36.81,6449.0
2022-03-11,37.085,37.085,36.405,36.74,789.0
2022-03-14,37.065,37.33,36.955,36.965,4544.0
2022-03-15,37.23,37.735,37.23,37.635,5743.0
2022-03-16,37.83,38.5,37.81,38.49,15030.0
2022-03-17,38.295,38.38,38.225,38.275,6028.0
2022-03-18,38.245,38.52,38.035,38.52,15584.0
2022-03-21,38.59,38.59,37.135,37.485,1954.0
2022-03-22,38.205,38.225,37.9,38.095,906.0
2022-03-23,37.705,37.705,37.36,37.515,9343.0
2022-03-24,37.565,37.88,37.565,37.8,4663.0
2022-03-25,37.8,37.8,37.665,37.8,134.0
2022-03-28,37.92,38.065,37.81,37.97,5585.0
2022-03-29,38.44,38.615,38.44,38.48,14196.0
2022-03-30,38.305,38.45,38.305,38.37,201.0
2022-03-31,38.52,38.52,38.095,38.095,2249.0
2022-04-01,38.615,38.91,38.58,38.625,3466.0
2022-04-04,39.325,39.775,39.325,39.65,11213.0
2022-04-05,39.235,39.375,39.18,39.305,1642.0
2022-04-06,39.11,39.12,38.755,38.885,5232.0
2022-04-07,38.665,38.93,38.655,38.93,13276.0
2022-04-08,39.265,39.355,39.16,39.17,28361.0
2022-04-11,39.265,39.305,38.95,39.265,418.0
2022-04-12,38.785,39.01,38.61,38.625,1401.0
2022-04-13,38.56,38.56,38.01,38.065,22561.0
2022-04-14,38.075,38.075,37.84,37.905,7424.0
2022-04-18,37.525,37.77,37.485,37.675,3497.0
2022-04-19,37.21,37.24,36.975,36.975,1883.0
2022-04-20,37.625,37.625,37.31,37.43,8420.0
2022-04-21,37.94,38.235,37.715,37.985,8164.0
2022-04-22,38.125,38.125,37.92,37.99,15647.0
2022-04-25,37.595,37.92,37.505,37.555,1003.0
2022-04-26,38.49,38.49,37.88,37.99,2756.0
2022-04-27,38.095,38.285,38.0,38.225,13117.0
2022-04-28,38.55,38.755,38.36,38.68,4744.0
2022-04-29,38.41,38.42,37.97,38.03,1844.0
2022-05-02,38.215,38.33,37.93,38.145,4086.0
2022-05-03,38.135,38.145,38.085,38.145,9310.0
2022-05-04,37.29,37.85,37.175,37.33,2305.0
2022-05-05,37.33,37.34,36.74,36.89,2869.0
2022-05-06,36.605,36.605,36.24,36.515,10072.0
2022-05-09,35.985,36.22,35.975,36.16,1096.0
2022-05-10,36.31,36.31,35.77,35.805,2215.0
2022-05-11,35.77,35.845,35.51,35.825,13053.0
2022-05-12,35.465,35.485,35.375,35.475,1808.0
2022-05-13,35.22,35.335,35.1,35.16,1856.0
2022-05-16,35.08,35.08,34.715,34.735,17403.0
2022-05-17,35.68,35.845,35.57,35.805,3773.0
2022-05-18,35.77,35.77,35.03,35.09,4333.0
2022-05-19,34.705,35.12,34.705,34.99,2295.0
2022-05-20,35.56,35.56,34.905,35.11,6879.0
2022-05-24,35.395,35.395,35.1,35.315,1488.0
2022-05-25,34.98,35.12,34.98,35.11,1735.0
2022-05-26,35.13,35.445,35.13,35.395,14255.0
2022-05-27,35.425,35.425,35.375,35.405,800.0
2022-05-30,35.73,35.835,35.73,35.78,1063.0
2022-05-31,35.865,35.905,35.445,35.53,2846.0
2022-06-01,35.875,35.875,35.305,35.345,8267.0
2022-06-02,36.035,36.11,35.77,36.025,6371.0
2022-06-03,36.28,36.28,35.235,35.235,805.0
2022-06-06,35.2,35.285,35.04,35.04,4568.0
2022-06-07,35.09,35.225,35.04,35.04,2003.0
2022-06-08,35.09,35.09,34.865,35.02,1507.0
2022-06-09,35.01,35.295,35.0,35.12,4155.0
2022-06-10,34.805,34.805,34.45,34.54,19974.0
2022-06-13,34.06,34.245,33.98,34.125,10366.0
2022-06-14,34.665,34.695,34.125,34.125,267.0
2022-06-15,34.245,34.685,34.245,34.65,4068.0
2022-06-16,33.83,33.83,33.525,33.525,1237.0
2022-06-17,33.685,33.98,33.685,33.695,4703.0
2022-06-20,34.185,34.215,33.695,33.695,307.0
2022-06-21,34.695,34.695,34.63,34.63,2769.0
2022-06-22,33.775,34.01,33.775,33.9,234.0
2022-06-23,34.4,34.4,34.225,34.245,1773.0
2022-06-24,34.335,34.6,34.335,34.59,202.0
2022-06-27,34.54,34.58,34.295,34.44,1504.0
2022-06-28,34.5,34.5,34.195,34.195,575.0
2022-06-29,34.195,34.295,34.155,34.295,5002.0
2022-06-30,34.4,34.4,34.06,34.295,9376.0
2022-07-04,34.38,34.4,34.155,34.155,477.0
2022-07-05,34.06,34.45,34.0,34.45,3634.0
2022-07-06,35.07,35.13,35.07,35.13,2703.0
2022-07-07,35.13,35.2,35.07,35.09,1943.0
2022-07-08,35.07,35.07,34.795,34.815,3149.0
2022-07-11,34.815,34.825,34.61,34.61,8601.0
2022-07-12,34.815,34.845,34.755,34.845,2704.0
2022-07-13,34.04,34.255,34.04,34.095,3300.0
2022-07-14,34.5,34.5,34.225,34.41,7023.0
2022-07-15,34.705,34.805,34.675,34.785,808.0
2022-07-18,34.735,34.735,34.53,34.64,529.0
2022-07-19,34.94,34.94,34.755,34.94,2174.0
2022-07-20,35.0,35.17,34.53,34.53,34461.0
2022-07-21,35.59,35.59,35.265,35.305,2928.0
2022-07-22,35.475,35.475,35.395,35.465,8857.0
2022-07-25,35.235,35.235,34.935,34.935,1014.0
2022-07-26,34.655,34.755,34.655,34.755,655.0
2022-07-27,35.1,35.1,35.06,35.06,800.0
2022-07-28,35.64,35.785,35.465,35.785,3582.0
2022-07-29,36.15,36.405,36.11,36.405,10077.0
2022-08-02,37.115,37.135,36.935,37.075,4207.0
2022-08-03,36.9,37.155,36.83,37.085,17522.0
2022-08-04,37.085,37.125,37.085,37.095,2883.0
2022-08-05,36.915,36.985,36.915,36.915,2053.0
2022-08-08,37.2,37.26,36.975,37.025,7302.0
2022-08-09,37.115,37.115,36.945,36.955,4609.0
2022-08-10,37.26,37.43,37.25,37.42,2495.0
2022-08-11,37.33,37.33,36.945,37.105,4395.0
2022-08-12,37.145,37.44,37.145,37.34,3975.0
2022-08-15,37.605,37.87,37.595,37.82,1638.0
2022-08-16,38.02,38.02,37.9,37.92,2719.0
2022-08-17,38.325,38.325,38.195,38.225,18410.0
2022-08-18,38.165,38.165,38.005,38.095,3421.0
2022-08-19,37.94,37.94,37.685,37.695,3819.0
2022-08-22,37.39,37.48,37.37,37.37,7218.0
2022-08-23,37.495,37.645,37.485,37.605,5606.0
2022-08-24,37.665,37.685,37.605,37.605,1156.0
2022-08-25,37.35,37.35,37.075,37.105,10053.0
2022-08-26,37.47,37.47,37.015,37.035,7201.0
2022-08-29,36.965,36.975,36.79,36.86,25374.0
2022-08-30,37.77,37.78,37.595,37.615,12000.0
2022-08-31,37.77,37.83,37.535,37.535,21532.0
2022-09-01,37.715,37.715,37.535,37.535,828.0
2022-09-02,37.595,37.595,37.25,37.555,2901.0
2022-09-06,37.27,37.34,37.27,37.29,1056.0
2022-09-07,37.655,37.685,37.485,37.635,18222.0
2022-09-08,37.79,37.79,37.675,37.675,8052.0
2022-09-09,37.615,37.675,37.535,37.625,1376.0
2022-09-12,37.98,38.055,37.88,37.97,6015.0
2022-09-13,37.77,38.075,37.685,37.685,10640.0
2022-09-14,38.075,38.145,38.075,38.11,1186.0
2022-09-15,37.685,37.685,37.4,37.55,2965.0
2022-09-16,37.21,37.21,37.075,37.085,4821.0
2022-09-19,37.585,37.615,37.485,37.485,4422.0
2022-09-20,37.605,37.655,37.515,37.525,6332.0
2022-09-21,37.625,37.625,37.46,37.485,4307.0
2022-09-22,37.47,37.47,37.135,37.185,873.0
2022-09-23,36.82,36.83,36.415,36.415,2120.0
2022-09-26,36.375,36.525,36.27,36.375,901.0
2022-09-27,36.395,36.605,36.32,36.32,1718.0
2022-09-28,36.32,36.565,36.16,36.415,1429.0
2022-09-29,36.015,36.015,35.76,35.915,327.0
2022-09-30,36.455,36.74,35.915,35.915,1245.0
2022-10-03,35.935,36.32,35.925,36.26,5390.0
2022-10-04,36.635,36.955,36.555,36.555,18037.0
2022-10-05,36.82,36.935,36.81,36.89,4138.0
2022-10-06,36.74,37.005,36.74,36.915,11070.0
2022-10-07,36.525,36.525,36.065,36.14,7905.0
2022-10-11,36.28,36.34,36.1,36.25,6619.0
2022-10-12,36.475,36.475,36.3,36.35,10989.0
2022-10-13,36.375,36.975,36.11,36.975,29603.0
2022-10-14,36.625,36.76,36.625,36.76,7700.0
2022-10-17,36.81,37.21,36.81,37.105,10455.0
2022-10-18,37.29,37.29,37.095,37.195,6041.0
2022-10-19,36.995,36.995,36.86,36.86,3008.0
2022-10-20,37.36,37.48,37.21,37.34,1849.0
2022-10-21,37.34,37.645,37.29,37.595,23913.0
2022-10-24,37.535,37.675,37.41,37.675,6481.0
2022-10-25,37.41,37.41,37.105,37.34,3610.0
2022-10-26,37.31,37.765,37.31,37.615,6777.0
2022-10-27,37.46,37.48,37.195,37.25,3956.0
2022-10-28,37.535,37.98,37.535,37.97,13490.0
2022-10-31,38.265,38.265,38.065,38.115,16198.0
2022-11-01,38.41,39.405,38.135,38.325,2988.0
2022-11-02,38.095,38.095,37.91,37.91,1003.0
2022-11-03,38.325,38.325,38.155,38.275,12957.0
2022-11-04,38.275,38.315,38.125,38.315,6401.0
2022-11-07,38.33,38.57,38.33,38.53,4560.0
2022-11-08,38.625,38.765,38.59,38.765,6130.0
2022-11-09,38.185,38.765,38.185,38.765,788.0
2022-11-10,38.54,38.96,38.52,38.885,20618.0
2022-11-11,39.0,39.01,38.755,38.93,23910.0
2022-11-14,38.765,38.865,38.705,38.715,2325.0
2022-11-15,38.825,39.195,38.825,38.825,332.0
2022-11-16,38.58,38.755,38.57,38.57,1310.0
2022-11-17,38.37,38.37,38.33,38.33,4600.0
2022-11-18,38.47,38.615,38.46,38.51,372.0
2022-11-21,38.41,38.49,38.33,38.35,14598.0
2022-11-22,38.325,38.49,38.325,38.44,5127.0
2022-11-23,38.44,38.45,38.325,38.325,3133.0
2022-11-24,38.695,38.695,38.325,38.325,575.0
2022-11-25,38.735,39.02,38.735,38.835,2002.0
2022-11-28,39.285,39.305,39.235,39.235,11177.0
2022-11-29,39.6,40.03,39.6,39.935,2140.0
2022-11-30,40.09,40.29,40.005,40.29,7931.0
2022-12-01,40.29,40.385,40.06,40.23,1105.0
2022-12-02,39.955,39.965,39.885,39.955,929.0
2022-12-05,39.54,39.74,39.395,39.74,13658.0
2022-12-06,39.885,39.885,39.63,39.865,4500.0
2022-12-07,39.7,39.795,39.7,39.745,4780.0
2022-12-08,39.795,39.795,39.68,39.745,4213.0
2022-12-09,39.415,39.415,39.235,39.235,11690.0
2022-12-12,39.355,39.355,39.14,39.14,3024.0
2022-12-13,39.62,39.63,39.225,39.315,12301.0
2022-12-14,39.305,39.305,39.185,39.185,201.0
2022-12-15,39.05,39.05,38.47,38.59,14811.0
2022-12-16,38.6,38.705,38.54,38.705,3027.0
2022-12-19,38.99,38.99,38.695,38.715,7909.0
2022-12-20,38.735,38.95,38.655,38.705,1256.0
2022-12-21,38.33,38.55,38.33,38.37,3523.0
2022-12-22,38.37,38.37,37.99,38.03,1306.0
2022-12-23,37.765,37.765,37.29,37.34,355.0
2022-12-28,37.98,38.1,37.815,37.97,13044.0
2022-12-29,38.305,38.385,38.305,38.325,2431.0
2022-12-30,38.06,38.11,37.725,37.735,4937.0
2023-01-03,38.325,38.365,38.17,38.355,1314.0
2023-01-04,37.785,37.825,37.565,37.695,3286.0
2023-01-05,37.85,37.85,37.705,37.735,801.0
2023-01-06,37.695,37.735,37.525,37.735,10260.0
2023-01-09,38.02,38.04,37.765,37.785,10100.0
2023-01-10,38.02,38.04,37.785,37.785,993.0
2023-01-11,37.99,38.04,37.88,37.94,3200.0
2023-01-12,37.94,38.06,37.795,37.99,13285.0
2023-01-13,38.07,38.12,37.96,37.99,826.0
2023-01-16,37.98,37.98,37.815,37.85,796.0
2023-01-17,38.17,38.295,38.14,38.275,8587.0
2023-01-18,38.7,38.7,38.275,38.275,2400.0
2023-01-19,38.58,38.66,38.56,38.66,1000.0
2023-01-20,38.65,38.65,38.315,38.405,3993.0
2023-01-23,38.245,38.53,38.245,38.425,1676.0
2023-01-24,38.245,38.255,37.95,38.06,1859.0
2023-01-25,37.745,37.825,37.595,37.735,896.0
2023-01-26,37.94,37.94,37.695,37.765,2892.0
2023-01-27,37.4,37.45,36.59,36.67,13391.0
2023-01-30,37.135,37.145,36.76,36.945,390.0
2023-01-31,37.055,37.055,36.71,36.71,852.0
2023-02-01,36.465,36.65,36.425,36.57,18409.0
2023-02-02,36.54,36.56,36.265,36.445,50644.0
2023-02-03,37.165,37.165,36.73,36.77,23603.0
2023-02-06,36.74,36.995,36.67,36.75,2585.0
2023-02-07,36.935,36.945,36.475,36.5,4671.0
2023-02-08,36.965,37.26,36.965,37.18,4326.0
2023-02-09,37.055,37.37,37.035,37.37,28756.0
2023-02-10,37.155,37.155,36.76,36.83,5855.0
2023-02-13,36.71,36.71,36.58,36.63,2601.0
2023-02-14,36.985,37.005,36.71,36.71,3435.0
2023-02-15,37.25,37.25,37.105,37.2,2269.0
2023-02-16,37.21,37.4,37.21,37.21,437.0
2023-02-17,37.42,37.44,37.125,37.41,1103.0
2023-02-21,37.19,37.19,37.085,37.19,1316.0
2023-02-22,36.79,36.79,36.465,36.66,3282.0
2023-02-23,36.82,36.83,36.49,36.63,3320.0
2023-02-24,36.55,36.56,36.405,36.405,3570.0
2023-02-27,36.265,36.465,36.265,36.465,1784.0
2023-02-28,36.415,36.415,36.265,36.285,2726.0
2023-03-01,36.63,36.895,36.57,36.57,496.0
2023-03-02,36.435,36.55,36.385,36.55,10102.0
2023-03-03,36.845,37.095,36.845,37.055,670.0
2023-03-06,37.35,37.595,37.35,37.5,1550.0
2023-03-07,37.555,37.665,37.5,37.515,8000.0
2023-03-08,37.655,37.9,37.655,37.845,2880.0
2023-03-09,37.665,37.665,37.34,37.4,2067.0
2023-03-10,37.24,37.24,36.985,36.985,10029.0
2023-03-13,36.285,36.435,36.15,36.15,8000.0
2023-03-14,35.785,35.98,35.785,35.86,9232.0
2023-03-15,35.475,35.505,35.14,35.26,5665.0
2023-03-16,35.39,35.85,35.39,35.755,2084.0
2023-03-17,35.515,35.575,35.43,35.43,1288.0
2023-03-20,35.515,35.605,35.45,35.605,4484.0
2023-03-21,35.575,35.695,35.575,35.605,402.0
2023-03-22,35.91,35.95,35.685,35.685,512.0
2023-03-23,35.675,35.725,35.585,35.585,6105.0
2023-03-24,35.695,35.695,35.545,35.545,304.0
2023-03-27,35.655,35.655,35.47,35.545,379.0
2023-03-28,35.535,35.535,35.18,35.19,4349.0
2023-03-29,35.535,35.535,35.32,35.32,265.0
2023-03-30,35.39,35.475,35.39,35.475,400.0
2023-03-31,36.12,36.12,35.97,36.12,450.0
2023-04-03,35.97,35.97,35.655,35.89,1550.0
2023-04-04,35.94,35.98,35.81,35.93,7559.0
2023-04-05,36.195,36.195,36.07,36.08,301.0
2023-04-06,36.305,36.455,36.08,36.08,123.0
2023-04-10,36.54,36.54,36.285,36.295,1101.0
2023-04-11,36.52,36.55,36.315,36.405,5525.0
2023-04-12,36.65,36.66,36.325,36.65,896.0
2023-04-13,36.465,36.465,35.98,35.99,14031.0
2023-04-14,36.325,36.325,35.87,35.87,12746.0
2023-04-17,35.89,35.94,35.795,35.795,18005.0
2023-04-18,35.82,35.82,35.555,35.565,4876.0
2023-04-19,35.775,35.775,35.475,35.585,1701.0
2023-04-20,35.575,35.665,35.575,35.625,1920.0
2023-04-21,36.11,36.13,35.83,35.84,3300.0
2023-04-24,36.11,36.385,36.11,36.11,222.0
2023-04-25,36.345,36.435,36.305,36.345,1907.0
2023-04-26,36.465,36.66,36.455,36.53,3451.0
2023-04-27,36.945,36.965,36.78,36.895,3215.0
2023-04-28,37.2,37.2,37.045,37.065,2203.0
2023-05-01,37.085,37.085,36.965,37.055,311.0
2023-05-02,37.17,37.17,37.055,37.075,5002.0
2023-05-03,37.2,37.27,37.105,37.105,2228.0
2023-05-04,37.37,37.37,37.135,37.25,10831.0
2023-05-05,36.6,36.875,36.58,36.71,11862.0
2023-05-08,36.865,36.865,36.55,36.72,1101.0
2023-05-09,36.975,36.975,36.68,36.855,1423.0
2023-05-10,37.085,37.105,36.975,37.085,405.0
2023-05-11,37.165,37.165,36.925,37.085,438.0
2023-05-12,37.29,37.34,37.25,37.25,761.0
2023-05-15,37.565,37.565,37.4,37.4,898.0
2023-05-16,37.18,37.23,36.925,37.18,741.0
2023-05-17,36.995,37.025,36.925,37.005,1302.0
2023-05-18,36.78,37.005,36.57,37.005,520.0
2023-05-19,36.955,36.955,36.835,36.835,115.0
2023-05-23,36.855,37.085,36.8,36.8,3319.0
2023-05-24,36.995,37.25,36.995,37.17,1698.0
2023-05-25,37.26,37.4,37.25,37.38,3236.0
2023-05-26,37.715,38.04,37.715,37.99,2087.0
2023-05-29,38.04,38.07,37.785,38.07,1917.0
2023-05-30,37.94,37.94,37.755,37.795,7656.0
2023-05-31,37.91,37.91,37.48,37.48,772.0
2023-06-01,37.745,37.785,37.48,37.48,264.0
2023-06-02,37.525,37.605,37.41,37.525,232.0
2023-06-05,37.45,37.46,37.35,37.44,2347.0
2023-06-06,37.49,37.49,37.26,37.26,368.0
2023-06-07,37.45,37.5,37.26,37.26,509.0
2023-06-08,37.27,37.29,37.085,37.28,822.0
2023-06-09,36.985,37.085,36.955,36.985,1865.0
2023-06-12,37.2,37.26,37.095,37.24,1034.0
2023-06-13,37.45,37.45,37.41,37.42,2910.0
2023-06-14,37.45,37.645,37.41,37.645,2910.0
2023-06-15,37.635,37.645,37.31,37.645,315.0
2023-06-16,37.41,37.5,37.37,37.45,585.0
2023-06-19,37.17,37.45,37.17,37.45,81.0
2023-06-20,37.36,37.545,37.36,37.46,1008.0
2023-06-21,37.43,37.43,37.3,37.38,1950.0
2023-06-22,37.125,37.155,37.065,37.085,11897.0
2023-06-23,36.955,36.955,36.8,36.8,3380.0
2023-06-26,36.965,36.975,36.8,36.82,4062.0
2023-06-27,37.135,37.18,37.07,37.145,3290.0
2023-06-28,37.48,37.565,37.48,37.5,8092.0
2023-06-29,37.545,37.585,37.46,37.515,4268.0
2023-06-30,37.815,38.04,37.765,37.96,4236.0
2023-07-04,38.0,38.235,38.0,38.225,1866.0
2023-07-05,38.215,38.375,38.215,38.375,3312.0
2023-07-06,38.505,38.515,38.305,38.505,3000.0
2023-07-07,38.375,38.375,38.285,38.285,654.0
2023-07-10,38.225,38.425,38.225,38.415,2455.0
2023-07-11,38.435,38.63,38.435,38.57,1264.0
2023-07-12,38.63,38.73,38.525,38.73,449.0
2023-07-13,38.63,38.63,38.455,38.57,1702.0
2023-07-14,38.74,38.975,38.68,38.975,2929.0
2023-07-17,39.33,39.33,39.145,39.31,2402.0
2023-07-18,39.47,39.47,39.25,39.33,1721.0
2023-07-19,39.53,39.665,39.175,39.545,3846.0
2023-07-20,38.945,39.195,38.925,39.045,37293.0
2023-07-21,39.045,39.045,38.84,38.885,15845.0
2023-07-24,39.38,39.4,38.73,38.84,10325.0
2023-07-25,38.76,38.875,38.76,38.76,8728.0
2023-07-26,39.045,39.075,39.005,39.025,823.0
2023-07-27,38.84,38.84,38.53,38.56,14132.0
2023-07-28,38.86,38.875,38.8,38.83,1218.0
2023-07-31,38.925,38.975,38.76,38.82,2365.0
2023-08-01,39.025,39.025,38.885,39.025,1001.0
2023-08-02,38.54,38.67,38.375,38.425,6692.0
2023-08-03,38.385,38.59,38.385,38.59,3770.0
2023-08-04,38.79,38.915,38.77,38.78,835.0
2023-08-08,39.21,39.27,39.035,39.065,2053.0
2023-08-09,39.3,39.31,39.055,39.145,2272.0
2023-08-10,39.115,39.115,38.945,38.985,1378.0
2023-08-11,39.055,39.055,38.78,38.78,1713.0
2023-08-14,38.76,38.83,38.7,38.83,5501.0
2023-08-15,38.76,38.76,38.63,38.7,5401.0
2023-08-16,38.995,39.065,38.885,38.955,6876.0
2023-08-17,39.025,39.035,38.69,39.025,496.0
2023-08-18,38.61,39.025,38.61,39.025,596.0
2023-08-21,38.925,39.075,38.865,39.075,657.0
2023-08-22,39.025,39.045,38.865,38.925,1423.0
2023-08-23,39.23,39.53,39.23,39.42,1072.0
2023-08-24,39.41,39.41,39.035,39.175,5650.0
2023-08-25,39.37,39.38,39.085,39.36,4978.0
2023-08-28,39.33,39.42,39.155,39.33,881.0
2023-08-29,39.075,39.4,39.075,39.31,7047.0
2023-08-30,39.185,39.3,39.135,39.175,5500.0
2023-08-31,39.065,39.065,38.915,38.915,1000.0
2023-09-01,39.135,39.54,39.135,39.41,4921.0
2023-09-05,39.41,39.565,39.31,39.565,873.0
2023-09-06,39.565,39.665,39.48,39.565,975.0
2023-09-07,39.725,39.755,39.48,39.755,4058.0
2023-09-08,39.91,40.0,39.815,39.91,1646.0
2023-09-11,39.91,40.265,39.91,40.21,6281.0
2023-09-12,40.04,40.21,39.865,40.21,469.0
2023-09-13,40.1,40.1,39.865,40.0,2129.0
2023-09-14,39.9,40.1,39.9,40.04,2556.0
2023-09-15,40.235,40.235,39.865,39.9,7059.0
2023-09-18,39.765,39.9,39.715,39.835,3210.0
2023-09-19,39.705,39.715,39.38,39.48,10085.0
2023-09-20,39.615,39.625,39.53,39.54,2374.0
2023-09-21,39.49,39.51,39.31,39.32,4164.0
2023-09-22,39.35,39.4,39.185,39.35,1931.0
2023-09-25,39.36,39.37,39.165,39.24,700.0
2023-09-26,39.36,39.36,39.23,39.23,609.0
2023-09-27,39.42,39.575,39.37,39.37,1425.0
2023-09-28,38.975,39.075,38.86,39.055,919.0
2023-09-29,39.105,39.22,39.055,39.145,4115.0
2023-10-02,39.38,39.38,39.185,39.25,1144.0
2023-10-03,39.32,39.52,39.28,39.42,2801.0
2023-10-04,39.29,39.45,39.28,39.45,1052.0
2023-10-05,39.545,39.715,39.54,39.715,9526.0
2023-10-06,39.705,39.9,39.705,39.855,5762.0
2023-10-10,39.735,39.735,39.595,39.655,5568.0
2023-10-11,39.91,39.91,39.795,39.835,4319.0
2023-10-12,39.725,39.725,39.47,39.47,3177.0
2023-10-13,40.05,40.05,39.735,39.735,260.0
2023-10-16,39.735,39.765,39.735,39.755,600.0
2023-10-17,40.01,40.03,39.815,39.835,875.0
2023-10-18,39.655,39.655,39.39,39.42,3630.0
2023-10-19,39.595,39.825,39.595,39.605,2930.0
2023-10-20,39.5,39.605,39.27,39.605,492.0
2023-10-23,39.125,39.125,38.885,38.895,1484.0
2023-10-24,39.25,39.4,39.185,39.3,10960.0
2023-10-25,38.965,38.965,38.73,38.76,2558.0
2023-10-26,38.53,38.53,38.355,38.405,451.0
2023-10-27,38.61,38.75,38.61,38.74,4025.0
2023-10-30,39.145,39.165,38.82,38.985,1493.0
2023-10-31,38.82,39.005,38.82,38.925,2896.0
2023-11-01,39.095,39.23,38.925,39.23,2540.0
2023-11-02,39.28,39.28,39.025,39.135,2636.0
2023-11-03,39.32,39.37,39.195,39.3,1254.0
2023-11-06,39.42,39.42,38.985,39.37,756.0
2023-11-07,39.44,39.705,39.34,39.4,2112.0
2023-11-08,39.695,39.715,39.695,39.715,755.0
2023-11-09,39.53,39.615,39.46,39.53,3234.0
2023-11-10,39.775,39.92,39.545,39.92,5862.0
2023-11-13,39.665,39.755,39.585,39.725,2523.0
2023-11-14,40.0,40.11,39.745,39.89,2260.0
2023-11-15,40.04,40.04,39.745,39.745,1822.0
2023-11-16,40.2,40.22,39.92,39.97,420.0
2023-11-17,40.285,40.295,40.06,40.265,2320.0
2023-11-20,40.15,40.255,40.1,40.255,1366.0
2023-11-21,40.245,40.245,40.16,40.16,6292.0
2023-11-22,40.225,40.245,40.11,40.18,3169.0
2023-11-23,40.11,40.21,40.11,40.11,103.0
2023-11-24,40.0,40.12,39.96,39.97,602.0
2023-11-27,39.92,39.97,39.92,39.97,81.0
2023-11-28,40.08,40.08,39.96,40.05,2177.0
2023-11-29,40.08,40.395,40.08,40.345,660.0
2023-11-30,40.435,40.475,40.405,40.475,5208.0
2023-12-01,40.425,40.73,40.405,40.535,3875.0
2023-12-04,40.965,41.26,40.955,41.045,7746.0
2023-12-05,41.41,41.51,41.165,41.41,1478.0
2023-12-06,41.765,41.765,41.57,41.735,1105.0
2023-12-07,41.805,41.865,41.595,41.765,4219.0
2023-12-08,41.645,41.645,41.595,41.595,553.0
2023-12-11,41.645,41.755,41.54,41.615,7132.0
2023-12-12,41.46,41.5,41.38,41.48,11460.0
2023-12-13,41.41,41.615,41.38,41.585,13416.0
2023-12-14,41.39,41.875,41.39,41.745,5636.0
2023-12-15,41.885,42.04,41.835,41.93,4453.0
2023-12-18,42.17,42.265,41.93,42.26,2823.0
2023-12-19,42.275,42.365,42.16,42.275,3911.0
2023-12-20,41.54,41.54,41.145,41.205,5356.0
2023-12-21,41.45,41.54,41.45,41.54,660.0
2023-12-22,41.635,41.875,41.635,41.875,2103.0
2023-12-27,42.27,42.28,41.755,42.075,25121.0
2023-12-28,42.22,42.3,42.005,42.22,4237.0
2023-12-29,42.36,42.37,42.035,42.22,7464.0
2024-01-02,42.29,42.29,42.095,42.23,2918.0
2024-01-03,42.19,42.33,42.005,42.28,2939.0
2024-01-04,42.36,42.6,42.36,42.47,5573.0
2024-01-05,42.94,42.94,42.56,42.56,11373.0
2024-01-08,42.65,42.67,42.48,42.58,1966.0
2024-01-09,42.53,42.58,42.48,42.55,2596.0
2024-01-10,42.59,42.8,42.55,42.76,5042.0
2024-01-11,43.09,43.11,42.91,43.11,12301.0
2024-01-12,43.58,44.055,43.57,43.955,42463.0
2024-01-15,43.975,44.265,43.9,44.215,3759.0
2024-01-16,44.095,44.095,43.72,43.76,2991.0
2024-01-17,43.38,43.51,43.37,43.48,3996.0
2024-01-18,43.71,43.73,43.35,43.58,1546.0
2024-01-19,43.85,43.935,43.74,43.92,1792.0
2024-01-22,43.65,44.035,43.62,44.025,7902.0
2024-01-23,43.26,43.26,42.93,42.99,19642.0
2024-01-24,43.56,43.68,43.38,43.67,1068.0
2024-01-25,43.56,43.56,43.33,43.45,9863.0
2024-01-26,43.22,43.44,43.12,43.37,5606.0
2024-01-29,44.085,44.125,43.8,44.025,6157.0
2024-01-30,43.67,43.68,43.5,43.5,3028.0
2024-01-31,44.145,44.165,43.975,44.065,1114.0
2024-02-01,44.125,44.215,43.975,44.215,2517.0
2024-02-02,44.475,44.845,44.295,44.845,15449.0
2024-02-05,44.555,44.775,44.395,44.745,7290.0
2024-02-06,44.875,45.235,44.875,45.145,4883.0
2024-02-07,44.975,45.055,44.795,44.945,2145.0
2024-02-08,44.795,44.845,44.625,44.625,1593.0
2024-02-09,44.775,44.965,44.615,44.875,2713.0
2024-02-12,44.675,44.855,44.555,44.855,4089.0
2024-02-13,44.605,44.785,44.425,44.425,4072.0
2024-02-14,45.065,45.345,45.065,45.275,1619.0
2024-02-15,45.265,45.265,45.185,45.225,1651.0
2024-02-16,45.345,45.345,45.245,45.275,8361.0
2024-02-20,45.73,45.75,45.585,45.635,3276.0
2024-02-21,45.485,45.505,45.325,45.505,3046.0
2024-02-22,45.84,45.99,45.77,45.99,15879.0
2024-02-23,45.92,46.22,45.87,46.22,8880.0
2024-02-26,46.07,46.07,45.82,45.95,23487.0
2024-02-27,45.82,45.99,45.73,45.95,12828.0
2024-02-28,45.675,45.695,45.455,45.695,51148.0
2024-02-29,45.86,45.86,45.665,45.75,4382.0
2024-03-01,46.25,46.44,46.21,46.3,11197.0
2024-03-04,46.17,46.24,46.02,46.19,4635.0
2024-03-05,46.06,46.19,45.84,46.07,8053.0
2024-03-06,46.07,46.28,45.85,46.09,1851.0
2024-03-07,45.73,46.01,45.72,45.81,6798.0
2024-03-08,46.11,46.11,45.89,45.99,1882.0
2024-03-11,45.635,45.655,45.525,45.625,1693.0
2024-03-12,45.535,45.675,45.465,45.655,13921.0
2024-03-13,45.285,45.325,44.235,44.275,12744.0
2024-03-14,44.825,44.925,44.765,44.835,8644.0
2024-03-15,44.795,44.975,44.745,44.825,9972.0
2024-03-18,45.025,45.085,44.875,44.905,2230.0
2024-03-19,44.645,44.645,44.375,44.515,6716.0
2024-03-20,44.835,44.845,44.455,44.525,5183.0
2024-03-21,44.715,44.745,44.575,44.675,8735.0
2024-03-22,44.765,44.855,44.545,44.815,4379.0
2024-03-25,44.665,44.825,44.475,44.795,11084.0
2024-03-26,44.765,44.815,44.505,44.505,2544.0
2024-03-27,44.965,45.255,44.965,45.125,8579.0
2024-03-28,45.595,45.615,45.365,45.615,5765.0
2024-04-01,45.73,45.73,45.365,45.365,7226.0
2024-04-02,45.565,45.615,45.365,45.515,2840.0
2024-04-03,45.605,45.615,45.425,45.515,6281.0
2024-04-04,45.445,45.665,45.365,45.405,2748.0
2024-04-05,45.92,45.92,45.485,45.83,2093.0
2024-04-08,45.83,46.23,45.83,46.17,12491.0
2024-04-09,45.89,46.15,45.87,46.15,9751.0
2024-04-10,46.23,46.33,45.99,46.1,4904.0
2024-04-11,46.39,46.42,46.22,46.39,464.0
2024-04-12,46.39,46.41,46.14,46.22,3284.0
2024-04-15,46.5,46.51,45.77,45.88,4280.0
2024-04-16,45.89,45.98,45.76,45.94,7336.0
2024-04-17,45.91,45.91,45.385,45.635,1619.0
2024-04-18,45.485,45.635,45.315,45.555,2204.0
2024-04-19,45.78,45.8,45.475,45.525,4203.0
2024-04-22,46.14,46.21,45.77,46.21,2428.0
2024-04-23,46.12,46.18,45.715,46.13,4123.0
2024-04-24,46.28,46.29,45.97,46.28,13742.0
2024-04-25,46.28,46.42,46.07,46.4,3811.0
2024-04-26,46.07,46.23,46.07,46.19,5626.0
2024-04-29,46.22,46.44,46.22,46.32,3883.0
2024-04-30,46.32,46.68,46.28,46.65,4718.0
2024-05-01,46.56,46.68,46.56,46.64,1430.0
2024-05-02,46.72,46.86,46.47,46.84,3500.0
2024-05-03,46.25,46.59,46.12,46.59,6617.0
2024-05-06,46.26,46.35,46.04,46.22,8554.0
2024-05-07,46.12,46.37,45.88,46.37,3577.0
2024-05-08,46.39,46.51,46.39,46.49,2925.0
2024-05-09,45.94,45.95,45.89,45.92,7669.0
2024-05-10,45.85,45.9,45.645,45.9,7221.0
2024-05-13,46.16,46.32,45.93,46.32,8510.0
2024-05-14,46.31,46.52,46.11,46.52,2570.0
2024-05-15,46.47,46.56,46.37,46.47,5712.0
2024-05-16,46.69,46.96,46.59,46.87,12900.0
2024-05-17,47.02,47.29,46.93,47.29,7003.0
2024-05-21,47.39,47.555,47.3,47.5,8809.0
2024-05-22,47.675,47.795,47.615,47.795,5465.0
2024-05-23,48.135,48.365,48.085,48.285,1165.0
2024-05-24,48.335,48.385,48.065,48.105,6001.0
2024-05-27,48.065,48.225,47.865,48.225,4163.0
2024-05-28,47.845,47.885,47.715,47.855,3889.0
2024-05-29,47.565,47.765,47.37,47.755,5222.0
2024-05-30,47.23,47.525,47.17,47.36,3582.0
2024-05-31,46.93,47.02,46.73,47.02,8264.0
2024-06-03,48.815,49.6,47.02,48.475,9707.0
2024-06-04,46.29,46.38,45.555,46.12,22884.0
2024-06-05,47.4,48.005,46.87,47.775,9229.0
2024-06-06,47.985,47.985,47.765,47.965,5385.0
2024-06-07,48.715,48.965,48.525,48.535,3399.0
2024-06-10,49.095,49.225,48.895,48.905,29709.0
2024-06-11,48.985,49.255,48.785,49.245,4954.0
2024-06-12,49.46,49.48,49.165,49.4,6640.0
2024-06-13,49.135,49.155,48.865,48.885,6394.0
2024-06-14,49.41,49.67,49.36,49.67,5126.0
2024-06-17,49.8,49.82,49.55,49.82,11411.0
2024-06-18,49.84,50.11,49.83,50.11,10409.0
2024-06-19,49.76,50.12,49.33,49.83,4750.0
2024-06-20,49.44,49.44,49.095,49.165,31821.0
2024-06-21,49.54,49.58,49.185,49.185,12233.0
2024-06-24,49.51,49.79,49.47,49.47,5511.0
2024-06-25,49.56,49.6,49.33,49.59,4037.0
2024-06-26,49.77,49.89,49.73,49.87,899.0
2024-06-27,50.48,50.7,50.48,50.62,13596.0
2024-06-28,50.56,50.73,50.31,50.31,4681.0
2024-07-02,50.72,51.06,50.71,50.99,16359.0
2024-07-03,51.05,51.525,51.04,51.525,26893.0
2024-07-04,50.95,51.09,50.86,51.07,9578.0
2024-07-05,51.09,51.255,51.04,51.06,5040.0
2024-07-08,51.165,51.345,51.165,51.345,8813.0
2024-07-09,51.395,51.645,51.355,51.645,15407.0
2024-07-10,51.235,51.335,51.105,51.335,18741.0
2024-07-11,51.06,51.475,51.06,51.475,15375.0
2024-07-12,51.405,51.615,51.355,51.605,11126.0
2024-07-15,51.605,51.765,51.585,51.665,10657.0
2024-07-16,51.715,51.805,51.675,51.745,7354.0
2024-07-17,51.505,51.675,51.405,51.675,10502.0
2024-07-18,51.775,52.085,51.605,52.085,15250.0
2024-07-19,51.465,51.515,51.03,51.215,10835.0
2024-07-22,51.575,51.675,51.365,51.605,5916.0
2024-07-23,51.395,51.405,50.91,51.165,22072.0
2024-07-24,51.335,51.365,51.02,51.02,5871.0
2024-07-25,51.435,51.575,51.175,51.465,11979.0
2024-07-26,52.045,52.495,51.925,52.495,11871.0
2024-07-29,52.295,52.395,52.215,52.395,2512.0
2024-07-30,52.435,52.495,52.175,52.265,2797.0
2024-07-31,52.305,52.505,52.295,52.505,2808.0
2024-08-01,52.445,52.465,52.205,52.405,7213.0
2024-08-02,52.005,52.105,51.725,52.005,10995.0
2024-08-06,50.7,51.445,50.36,50.56,17130.0
2024-08-07,50.95,50.96,50.41,50.52,8742.0
2024-08-08,50.79,50.96,50.65,50.93,8730.0
2024-08-09,51.04,51.06,50.82,51.02,6812.0
2024-08-12,51.155,51.155,51.01,51.08,7634.0
2024-08-13,50.98,51.05,50.81,51.05,6685.0
2024-08-14,50.9,50.9,50.61,50.87,11325.0
2024-08-15,51.01,51.395,50.86,51.285,19941.0
2024-08-16,51.485,51.705,51.475,51.705,3577.0
2024-08-19,51.755,51.785,51.465,51.575,5700.0
2024-08-20,51.755,51.775,51.435,51.435,2061.0
2024-08-21,51.605,51.775,51.525,51.765,4903.0
2024-08-22,51.685,51.755,51.565,51.675,7069.0
2024-08-23,51.755,51.785,51.505,51.765,4335.0
2024-08-26,51.645,51.705,51.455,51.605,19149.0
2024-08-27,51.535,51.585,51.225,51.235,19855.0
2024-08-28,51.445,51.645,51.445,51.585,17444.0
2024-08-29,51.635,51.865,51.595,51.815,6502.0
2024-08-30,52.085,52.205,51.855,52.205,5669.0
2024-09-03,52.195,52.235,51.915,52.005,9791.0
2024-09-04,52.215,52.315,52.005,52.175,1858.0
2024-09-05,51.925,52.045,51.765,51.765,8778.0
2024-09-06,51.585,51.605,51.355,51.405,11709.0
2024-09-09,51.685,51.845,51.585,51.765,9603.0
2024-09-10,52.145,52.275,51.915,52.275,14332.0
2024-09-11,52.045,52.235,51.855,52.235,8514.0
2024-09-12,52.815,52.93,52.315,52.805,11630.0
2024-09-13,52.755,53.02,52.695,52.9,6144.0
2024-09-16,53.01,53.27,53.0,53.26,10136.0
2024-09-17,53.35,53.41,53.23,53.41,8575.0
2024-09-18,53.13,53.27,53.01,53.15,8859.0
2024-09-19,53.14,53.53,53.06,53.5,15524.0
2024-09-20,54.18,54.31,53.99,54.24,5102.0
2024-09-23,54.695,54.765,54.39,54.725,22625.0
2024-09-24,54.54,54.725,54.24,54.34,24764.0
2024-09-25,54.37,54.51,54.12,54.47,8226.0
2024-09-26,54.775,55.035,54.6,54.925,14261.0
2024-09-27,54.66,54.895,54.59,54.865,17250.0
2024-09-30,54.745,54.785,53.91,54.36,26703.0
2024-10-01,54.22,54.25,53.52,53.77,9369.0
2024-10-02,54.14,54.4,53.27,53.32,36015.0
2024-10-03,53.24,53.24,52.705,53.18,15238.0
2024-10-04,53.18,53.21,52.275,52.635,25183.0
2024-10-07,51.885,52.205,51.855,52.015,34917.0
2024-10-08,52.245,52.95,52.245,52.855,28913.0
2024-10-09,52.885,53.39,52.645,53.39,21637.0
2024-10-10,53.22,53.25,53.0,53.25,8980.0
2024-10-11,53.14,53.36,52.95,53.32,9277.0
2024-10-15,53.61,53.63,53.25,53.3,16148.0
2024-10-16,53.28,53.3,53.15,53.19,21308.0
2024-10-17,52.735,52.735,52.475,52.595,26739.0
2024-10-18,52.685,52.715,52.595,52.615,2057.0
2024-10-21,52.615,52.695,52.545,52.595,7209.0
2024-10-22,51.855,51.945,51.745,51.845,56997.0
2024-10-23,51.755,51.845,51.525,51.805,11577.0
2024-10-24,51.535,51.695,51.535,51.695,4929.0
2024-10-25,51.325,51.455,51.02,51.185,33802.0
2024-10-28,51.785,51.805,51.235,51.395,26535.0
2024-10-29,51.585,51.605,51.355,51.535,11594.0
2024-10-30,51.405,51.445,51.115,51.115,2284.0
2024-10-31,51.02,51.185,50.86,51.1,1146.0
2024-11-01,51.155,51.335,51.105,51.215,5233.0
2024-11-04,50.86,50.87,50.45,50.46,16846.0
2024-11-05,50.76,50.76,50.45,50.61,3522.0
2024-11-06,51.425,51.595,51.295,51.495,9473.0
2024-11-07,50.85,50.85,50.57,50.81,8936.0
2024-11-08,50.59,50.7,50.29,50.43,45572.0
2024-11-11,50.7,50.79,50.4,50.51,19844.0
2024-11-12,50.36,50.37,49.96,49.96,5217.0
2024-11-13,49.64,49.66,49.41,49.61,22554.0
2024-11-14,49.9,50.18,49.9,50.11,6091.0
2024-11-15,50.08,50.39,49.69,49.84,16610.0
2024-11-18,49.87,50.04,49.74,49.85,16515.0
2024-11-19,49.9,49.96,49.71,49.86,20924.0
2024-11-20,49.92,50.11,49.86,49.94,7823.0
2024-11-21,49.64,49.75,49.36,49.68,16163.0
2024-11-22,50.49,50.74,50.39,50.71,11331.0
2024-11-25,51.395,51.425,51.105,51.295,8660.0
2024-11-26,51.915,51.935,51.565,51.635,7647.0
2024-11-27,51.855,51.855,51.555,51.675,1618.0
2024-11-28,51.03,51.295,51.02,51.265,13936.0
2024-11-29,51.285,51.715,51.115,51.415,3965.0
2024-12-02,51.655,51.855,51.555,51.565,19336.0
2024-12-03,51.595,51.855,51.505,51.855,9545.0
2024-12-04,51.985,52.155,51.735,51.985,35579.0
2024-12-05,52.395,52.605,52.345,52.395,3919.0
2024-12-06,52.595,52.825,52.595,52.775,4696.0
2024-12-09,52.815,52.855,52.485,52.755,12162.0
2024-12-10,52.625,52.89,52.515,52.615,5463.0
2024-12-11,52.775,53.04,52.485,52.735,2668.0
2024-12-12,52.375,52.465,52.225,52.405,13988.0
2024-12-13,53.15,53.2,53.0,53.09,11787.0
2024-12-16,53.03,53.13,52.93,52.98,5703.0
2024-12-17,52.575,52.805,52.515,52.695,10336.0
2024-12-18,52.605,52.605,51.945,52.105,8625.0
2024-12-19,52.015,52.295,52.015,52.065,3506.0
2024-12-20,51.465,51.685,51.305,51.495,2395.0
2024-12-23,51.535,51.555,51.265,51.355,3548.0
2024-12-24,51.125,51.545,50.99,51.455,1001.0
2024-12-27,51.245,51.385,51.035,51.275,3408.0
2024-12-30,50.85,50.85,50.26,50.26,14642.0
2024-12-31,50.58,50.58,50.25,50.3,602.0
2025-01-02,51.48,51.65,51.16,51.21,438.0
2025-01-03,51.2,51.32,50.91,51.21,9226.0
2025-01-06,49.94,50.09,49.68,49.7,24806.0
2025-01-07,49.77,49.97,49.51,49.51,17589.0
2025-01-08,49.8,49.88,49.54,49.88,8031.0
2025-01-09,49.64,49.85,49.5,49.75,3727.0
2025-01-10,49.23,49.23,48.79,48.98,21248.0
2025-01-13,48.18,48.3,48.03,48.24,2847.0
2025-01-14,48.13,48.22,47.93,48.04,10660.0
2025-01-15,48.53,48.55,48.27,48.37,4791.0
2025-01-16,48.54,48.56,48.14,48.14,94942.0
2025-01-17,48.33,48.56,48.29,48.51,2069.0
2025-01-20,48.09,48.7,48.07,48.38,2197.0
2025-01-21,48.08,48.21,47.69,47.82,7116.0
2025-01-22,47.82,47.94,47.69,47.74,8274.0
2025-01-23,48.01,48.08,47.91,48.05,24127.0
2025-01-24,47.71,47.8,47.55,47.55,2222.0
2025-01-27,47.17,47.17,46.95,46.99,6683.0
2025-01-28,47.12,47.41,47.0,47.39,3785.0
2025-01-29,47.88,48.0,47.68,47.69,3389.0
2025-01-30,48.12,48.89,48.12,48.55,20684.0
2025-01-31,49.0,49.16,48.51,48.87,4278.0
2025-02-03,49.3,49.4,48.97,49.17,12410.0
2025-02-04,49.04,49.08,48.76,48.87,8371.0
2025-02-05,48.5,48.62,48.22,48.44,7363.0
2025-02-06,48.39,48.41,48.08,48.11,1855.0
2025-02-07,48.14,48.25,47.58,47.58,20392.0
2025-02-10,47.65,48.01,47.57,47.85,5453.0
2025-02-11,47.67,47.71,47.37,47.43,5008.0
2025-02-12,47.18,47.32,47.01,47.03,5010.0
2025-02-13,47.01,47.22,47.0,47.12,9251.0
2025-02-14,46.66,46.68,46.38,46.39,8900.0
2025-02-18,46.26,46.54,46.26,46.39,24242.0
2025-02-19,46.52,46.66,46.43,46.6,2417.0
2025-02-20,46.98,47.02,46.62,46.76,11872.0
2025-02-21,46.41,46.67,46.18,46.18,12520.0
2025-02-24,46.02,46.22,45.96,46.18,7574.0
2025-02-25,46.02,46.45,46.0,46.42,8190.0
2025-02-26,46.51,46.82,46.3,46.32,9449.0
2025-02-27,46.3,46.45,46.13,46.25,6675.0
2025-02-28,45.6,45.95,45.46,45.83,5318.0
2025-03-03,45.55,45.82,45.48,45.6,27446.0
2025-03-04,45.25,45.69,45.24,45.39,13680.0
2025-03-05,45.79,46.21,45.79,46.1,4539.0
2025-03-06,46.26,46.34,45.92,45.97,1022.0
2025-03-07,46.19,46.51,46.18,46.51,5454.0
2025-03-10,46.2,46.21,46.02,46.14,10997.0
2025-03-11,46.1,46.52,46.09,46.09,19220.0
2025-03-12,46.06,46.26,46.05,46.11,1684.0
2025-03-13,45.9,46.06,45.64,46.0,2690.0
2025-03-14,46.21,46.29,46.18,46.21,1920.0
2025-03-17,46.27,46.4,46.27,46.4,1087.0
2025-03-18,46.5,46.84,46.5,46.73,12298.0
2025-03-19,47.17,47.67,47.11,47.39,11003.0
2025-03-20,47.83,47.92,47.59,47.77,10869.0
2025-03-21,48.36,48.62,48.35,48.54,10113.0
2025-03-24,48.9,49.18,48.89,49.18,20422.0
2025-03-25,49.04,49.15,48.91,48.91,19833.0
2025-03-26,48.68,48.68,48.39,48.45,9697.0
2025-03-27,48.63,49.02,48.63,48.99,3217.0
2025-03-28,48.68,48.68,48.36,48.43,1886.0
2025-03-31,48.26,48.76,48.24,48.73,6086.0
2025-04-01,48.08,48.28,48.08,48.15,4506.0
2025-04-02,48.43,48.65,48.3,48.65,16054.0
2025-04-03,47.32,47.64,47.31,47.45,18087.0
2025-04-04,46.64,46.81,45.97,46.13,16408.0
2025-04-07,45.8,47.0,45.46,45.92,26775.0
2025-04-08,46.73,46.75,45.89,45.9,40014.0
2025-04-09,45.44,47.67,45.44,47.51,26776.0
2025-04-10,46.74,46.74,45.89,46.43,9967.0
2025-04-11,45.83,46.51,45.83,46.47,4469.0
2025-04-14,46.55,46.97,46.54,46.74,9863.0
2025-04-15,46.88,47.35,46.8,47.17,14311.0
2025-04-16,47.58,47.58,46.99,46.99,1947.0
2025-04-17,48.01,48.3,47.19,48.08,12860.0
2025-04-21,48.73,48.85,48.38,48.85,7096.0
2025-04-22,49.08,49.39,49.06,49.35,26623.0
2025-04-23,49.55,49.55,49.25,49.25,8757.0
2025-04-24,49.55,49.72,49.26,49.72,2347.0
2025-04-25,49.0,49.89,48.64,48.95,6000.0
2025-04-28,49.38,49.7,49.24,49.29,27369.0
2025-04-29,49.5,49.67,49.5,49.67,5075.0
2025-04-30,49.68,49.7,49.48,49.68,3168.0
2025-05-01,49.88,50.0,49.65,49.9,4001.0
2025-05-02,49.9,50.21,49.73,50.18,8853.0
2025-05-05,50.47,50.53,50.36,50.46,7292.0
2025-05-06,50.17,50.18,49.88,49.88,10298.0
2025-05-07,49.95,49.95,49.56,49.66,1705.0
2025-05-08,49.26,49.27,48.2,48.42,19670.0
2025-05-09,49.22,49.5,48.86,48.96,37970.0
2025-05-12,51.1,51.27,50.72,51.16,9910.0
2025-05-13,50.54,50.73,50.19,50.61,4640.0
2025-05-14,50.56,50.73,50.46,50.7,3984.0
2025-05-15,51.19,51.35,51.05,51.35,17692.0
2025-05-16,51.04,51.27,50.75,51.27,19001.0
2025-05-20,50.68,50.69,50.25,50.38,9831.0
2025-05-21,50.19,50.45,49.72,50.0,10309.0
2025-05-22,49.81,49.81,49.58,49.74,12571.0
2025-05-23,49.79,50.0,49.79,49.95,6551.0
2025-05-26,50.23,50.86,49.95,50.76,27986.0
2025-05-27,50.04,50.16,49.8,50.15,11740.0
2025-05-28,49.8,50.01,49.59,50.0,3341.0
2025-05-29,49.94,50.14,49.89,50.07,2384.0
2025-05-30,49.63,49.94,49.63,49.75,5648.0
2025-06-02,49.59,49.7,49.45,49.7,21526.0
2025-06-03,49.29,49.36,49.18,49.33,1770.0
2025-06-04,49.33,49.42,49.15,49.21,3251.0
2025-06-05,49.2,49.45,49.18,49.36,1405.0
2025-06-06,49.86,50.13,49.83,50.02,977.0
2025-06-09,50.24,50.55,50.11,50.46,1158.0
2025-06-10,50.46,50.52,50.3,50.52,2132.0
2025-06-11,50.52,50.62,50.3,50.42,6741.0
2025-06-12,49.85,49.99,49.6,49.91,5330.0
2025-06-13,49.16,49.3,48.84,48.88,12857.0
2025-06-16,49.13,49.6,49.13,49.42,2486.0
2025-06-17,49.0,49.2,48.9,48.91,16041.0
2025-06-18,49.17,49.28,48.87,49.02,2989.0
2025-06-19,48.92,49.5,48.63,49.11,887.0
2025-06-20,49.29,49.77,49.28,49.4,14157.0
2025-06-23,49.5,49.89,49.46,49.78,3596.0
2025-06-24,50.01,50.43,50.0,50.37,2848.0
2025-06-25,50.51,50.76,50.35,50.76,4102.0
2025-06-26,50.99,51.18,50.9,51.18,8049.0
2025-06-27,51.41,51.6,51.24,51.53,6443.0
2025-06-30,51.53,51.53,51.1,51.12,2819.0
2025-07-02,50.99,51.12,50.99,51.05,5134.0
2025-07-03,51.2,51.38,51.0,51.18,2599.0
2025-07-04,51.39,51.5,51.31,51.48,862.0
2025-07-07,51.36,51.42,51.25,51.28,4832.0
2025-07-08,51.33,51.64,51.33,51.61,2855.0
2025-07-09,51.62,51.73,51.35,51.73,7762.0
2025-07-10,51.38,51.4,51.03,51.26,4941.0
2025-07-11,50.97,51.02,50.62,50.87,2500.0
2025-07-14,50.82,51.0,50.58,50.81,5095.0
2025-07-15,50.96,51.05,50.7,50.86,2995.0
2025-07-16,51.0,51.05,50.88,51.05,1584.0
2025-07-17,50.92,51.05,50.7,51.05,1774.0
2025-07-18,50.5,50.84,50.33,50.49,3223.0
2025-07-21,50.47,50.51,50.18,50.41,2540.0
2025-07-22,50.2,50.44,50.0,50.17,3016.0
2025-07-23,50.12,50.29,50.0,50.17,3460.0
2025-07-24,49.98,50.0,49.41,49.54,9698.0
2025-07-25,49.48,49.6,49.25,49.49,8644.0
2025-07-28,49.21,49.21,49.05,49.14,4127.0
2025-07-29,49.39,49.67,49.28,49.46,1990.0
2025-07-30,49.06,49.1,48.75,48.93,3377.0
2025-07-31,49.11,49.3,48.9,48.98,1647.0
2025-08-01,48.81,49.26,48.71,49.19,3056.0
2025-08-05,49.18,49.18,48.43,48.52,19687.0
2025-08-06,48.53,48.68,48.21,48.3,4395.0
2025-08-07,48.66,48.9,48.55,48.55,1564.0
2025-08-08,48.41,48.6,48.08,48.08,13442.0
2025-08-11,48.33,48.71,48.15,48.4,7127.0
2025-08-12,48.31,48.63,48.23,48.51,3427.0
2025-08-13,48.57,48.83,48.46,48.79,3036.0
2025-08-14,48.55,48.8,48.46,48.56,5740.0
2025-08-15,48.77,48.91,48.68,48.88,1942.0
2025-08-18,49.33,49.72,49.32,49.69,5562.0
2025-08-19,49.97,50.18,49.97,50.1,4479.0
2025-08-20,50.48,50.6,50.26,50.46,6531.0
2025-08-21,50.35,50.5,50.3,50.38,1133.0
2025-08-22,50.26,50.34,49.89,49.9,31454.0
2025-08-25,49.84,50.08,49.74,49.74,7220.0
2025-08-26,49.5,49.5,49.02,49.19,6195.0
2025-08-27,49.14,49.41,49.01,49.05,6288.0
2025-08-28,48.84,48.91,48.75,48.84,3760.0
2025-08-29,48.16,48.48,47.92,48.09,15597.0
2025-09-02,47.72,48.42,47.5,48.38,10717.0
2025-09-03,48.64,48.71,48.55,48.71,3282.0
2025-09-04,48.65,49.03,48.65,48.87,4753.0
2025-09-05,48.7,49.21,48.68,48.95,1043.0
2025-09-08,49.01,49.27,49.0,49.2,18803.0
2025-09-09,49.08,49.2,49.05,49.15,11048.0
2025-09-10,49.56,49.65,49.0,49.45,19451.0
2025-09-11,49.46,49.73,49.43,49.5,1167.0
2025-09-12,49.68,49.75,49.34,49.36,3472.0
2025-09-15,49.35,49.5,49.13,49.15,3566.0
2025-09-16,49.34,49.57,49.34,49.54,4880.0
2025-09-17,49.5,50.14,49.04,49.94,5913.0
2025-09-18,49.82,50.02,49.8,49.92,10027.0
2025-09-19,50.04,50.04,49.67,49.78,11504.0
2025-09-22,49.35,49.61,49.33,49.48,6125.0
2025-09-23,49.27,49.46,48.98,48.98,5098.0
2025-09-24,48.98,49.04,48.92,48.95,1881.0
2025-09-25,48.82,48.94,48.68,48.83,9679.0
2025-09-26,48.34,48.8,48.34,48.59,2900.0
2025-09-29,48.57,48.69,48.3,48.37,10182.0
2025-09-30,48.5,48.5,48.27,48.4,2541.0
2025-10-01,48.83,49.0,48.83,48.88,3066.0
2025-10-02,49.26,49.35,48.77,48.84,6001.0
2025-10-03,48.98,49.16,48.8,49.03,7713.0
2025-10-06,49.51,49.71,49.3,49.36,3503.0
2025-10-07,49.43,49.59,49.43,49.55,7107.0
2025-10-08,49.15,49.48,49.03,49.25,3769.0
2025-10-09,49.31,49.69,49.24,49.69,10746.0
2025-10-10,49.87,50.05,49.53,49.53,8102.0
2025-10-14,49.53,49.88,49.46,49.66,6006.0
2025-10-15,49.96,50.63,49.11,50.63,13447.0
2025-10-16,50.98,51.16,50.91,50.98,7652.0
2025-10-17,51.27,51.57,51.22,51.46,16598.0
2025-10-20,51.65,52.17,51.62,52.16,58825.0
2025-10-21,51.91,51.97,51.12,51.91,27288.0
2025-10-22,52.1,52.98,51.81,52.95,34153.0
2025-10-23,52.24,52.43,52.05,52.17,8469.0
2025-10-24,51.97,52.04,51.7,51.89,2595.0
2025-10-27,51.93,52.17,51.58,52.11,20048.0
2025-10-28,51.86,51.86,51.29,51.52,13866.0
2025-10-29,51.45,51.88,51.45,51.7,26841.0
2025-10-30,51.39,51.6,51.11,51.5,995.0
2025-10-31,51.13,51.46,50.98,51.09,7469.0
2025-11-03,51.4,51.53,51.06,51.22,3168.0
2025-11-04,51.11,51.38,50.88,50.91,12268.0
2025-11-05,51.19,51.55,51.19,51.34,13647.0
2025-11-06,51.23,51.23,50.73,50.8,4051.0
2025-11-07,50.75,50.75,50.51,50.58,3393.0
2025-11-10,50.9,50.97,50.73,50.97,2512.0
2025-11-11,51.13,51.78,51.13,51.52,6683.0
2025-11-12,51.4,51.49,51.21,51.34,8384.0
2025-11-13,51.37,51.37,51.1,51.14,47004.0
2025-11-14,51.12,51.55,51.12,51.27,18759.0
2025-11-17,51.39,51.86,51.39,51.61,4163.0
2025-11-18,51.49,51.49,51.21,51.42,5773.0
2025-11-19,51.65,51.99,51.65,51.97,6768.0
2025-11-20,52.05,52.5,52.05,52.22,16555.0
2025-11-21,51.86,51.86,51.61,51.82,4449.0
2025-11-24,51.53,52.0,51.53,51.84,2502.0
2025-11-25,51.91,51.91,51.53,51.84,7891.0
2025-11-26,52.18,52.18,51.97,51.97,3776.0