Date,Open,High,Low,Close,Volume
2008-12-19,15.662500944684494,15.662500944684494,15.662500944684494,15.662500944684494,0.0
2008-12-22,16.07110081289314,16.07110081289314,16.07110081289314,16.07110081289314,0.0
2008-12-23,15.739700883373644,15.739700883373644,15.739700883373644,15.739700883373644,0.0
2008-12-24,15.079001015254894,15.079001015254894,15.079001015254894,15.079001015254894,0.0
2008-12-26,15.116000719038995,15.116000719038995,15.116000719038995,15.116000719038995,0.0
2008-12-29,15.781800837585289,15.781800837585289,15.781800837585289,15.781800837585289,0.0
2008-12-30,15.684000579246668,15.684000579246668,15.684000579246668,15.684000579246668,0.0
2008-12-31,15.609901035871642,15.609901035871642,15.609901035871642,15.609901035871642,0.0
2009-01-02,15.694610206398204,15.694610206398204,15.694610206398204,15.694610206398204,0.0
2009-01-05,15.494950851684385,15.494950851684385,15.494950851684385,15.494950851684385,0.0
2009-01-06,15.033830229634,15.033830229634,15.033830229634,15.033830229634,0.0
2009-01-07,15.85634097851034,15.85634097851034,15.85634097851034,15.85634097851034,0.0
2009-01-08,15.302370621675813,15.302370621675813,15.302370621675813,15.302370621675813,0.0
2009-01-09,15.885810469621315,15.885810469621315,15.885810469621315,15.885810469621315,0.0
2009-01-12,16.211180316221334,16.211180316221334,16.211180316221334,16.211180316221334,0.0
2009-01-13,15.523930154179103,15.523930154179103,15.523930154179103,15.523930154179103,0.0
2009-01-14,15.742990106209207,15.742990106209207,15.742990106209207,15.742990106209207,0.0
2009-01-15,15.362730578680306,15.362730578680306,15.362730578680306,15.362730578680306,0.0
2009-01-16,15.757180780547625,15.757180780547625,15.757180780547625,15.757180780547625,0.0
2009-01-20,17.231991433861747,17.231991433861747,17.231991433861747,17.231991433861747,0.0
2009-01-21,17.489849719501375,17.489849719501375,17.489849719501375,17.489849719501375,0.0
2009-01-22,17.322510388532777,17.322510388532777,17.322510388532777,17.322510388532777,0.0
2009-01-23,17.603880561614556,17.603880561614556,17.603880561614556,17.603880561614556,0.0
2009-01-26,18.34940022648455,18.34940022648455,18.34940022648455,18.34940022648455,0.0
2009-01-27,18.01317089005311,18.01317089005311,18.01317089005311,18.01317089005311,0.0
2009-01-28,17.94239108709287,17.94239108709287,17.94239108709287,17.94239108709287,0.0
2009-01-29,17.816250488074502,17.816250488074502,17.816250488074502,17.816250488074502,0.0
2009-01-30,19.665171376704212,19.665171376704212,19.665171376704212,19.665171376704212,0.0
2009-02-02,19.99000048994739,19.99000048994739,19.99000048994739,19.99000048994739,5942.0
2009-02-03,19.76000093944041,19.93000102184746,19.61000131551623,19.820000407540338,19898.0
2009-02-04,19.51000093045055,19.60000108627479,19.43000100386774,19.530001388933425,13345.0
2009-02-05,19.900000334123156,19.900000334123156,19.40000031614343,19.65000032513329,2648.0
2009-02-06,19.70000147134048,19.950001480330336,19.70000147134048,19.92000079260602,4076.0
2009-02-09,19.62000154475767,19.820000407540338,19.57000039855048,19.750000710198968,6155.0
2009-02-10,19.270001150702125,19.57000039855048,19.270001150702125,19.57000039855048,7554.0
2009-02-11,20.37999989361999,20.410000581344303,20.35000111324437,20.410000581344303,1241.0
2009-02-12,20.87000158970697,21.14000014983101,20.860001360465528,21.080000681731075,3812.0
2009-02-13,21.080000681731075,21.080000681731075,20.79000166312417,20.79000166312417,3193.0
2009-02-17,21.400000388062317,22.11000140541483,21.400000388062317,22.11000140541483,1760.0
2009-02-18,22.50000080908743,22.680001120735923,22.14000018579045,22.470000121363118,6031.0
2009-02-19,22.620001652635995,22.620001652635995,22.470000121363118,22.59000096491168,1693.0
2009-02-20,21.900000406042032,22.11000140541483,21.900000406042032,22.11000140541483,1328.0
2009-02-23,22.390000194780317,22.550000047945925,22.14000018579045,22.150000415031894,6770.0
2009-02-24,22.560000277187363,22.560000277187363,22.37999996553887,22.400000424021755,4418.0
2009-02-25,22.000000791107716,22.000000791107716,21.12999992058957,21.350001149203816,2224.0
2009-02-26,21.300000002996622,21.300000002996622,21.080000681731075,21.20000152527964,2301.0
2009-02-27,20.83000067274121,20.83000067274121,20.340000884002933,20.410000581344303,1882.0
2009-03-02,20.9300010578069,21.12999992058957,20.9300010578069,21.100001140213955,3082.0
2009-03-03,20.75000074615841,20.75000074615841,20.320000425520057,20.320000425520057,3027.0
2009-03-04,20.170000801595883,20.340000884002933,20.170000801595883,20.24000049893725,2380.0
2009-03-05,20.26000095742013,20.37000157172725,20.26000095742013,20.35000111324437,2104.0
2009-03-06,20.860001360465528,20.87000158970697,20.7999999850169,20.82000044349978,6699.0
2009-03-09,20.68000104881704,20.68000104881704,20.620001580717112,20.620001580717112,985.0
2009-03-10,21.80000002097634,21.80000002097634,20.29999996703718,20.29999996703718,5157.0
2009-03-11,20.29999996703718,20.7999999850169,19.450001462350617,19.74000048095753,3627.0
2009-03-12,20.00000071918883,20.00000071918883,19.78000139792328,19.799999949057455,2000.0
2009-03-13,19.900000334123156,20.01000094843027,19.85000109526465,20.01000094843027,1100.0
2009-03-16,19.900000334123156,19.900000334123156,19.85000109526465,19.900000334123156,7061.0
2009-03-17,19.70000147134048,21.350001149203816,19.629999866650408,21.350001149203816,12988.0
2009-03-18,19.360001306526367,19.360001306526367,19.200001453360755,19.26000092146069,3646.0
2009-03-19,19.500000701209107,19.500000701209107,18.910000527405145,18.910000527405145,7374.0
2009-03-20,19.799999949057455,19.910000563364584,19.70999979323321,19.85000109526465,5642.0
2009-03-23,20.0700004165302,20.080000645771637,19.78000139792328,19.78000139792328,14640.0
2009-03-24,19.85000109526465,19.85000109526465,19.40000031614343,19.590000857033356,3775.0
2009-03-25,19.37000153576781,19.37000153576781,19.37000153576781,19.37000153576781,255.0
2009-03-26,19.44000123310918,19.44000123310918,19.360001306526367,19.40000031614343,745.0
2009-03-27,19.459999784243355,19.49000047196767,19.450001462350617,19.49000047196767,1640.0
2009-03-30,19.41000054538486,19.41000054538486,19.350001077284933,19.350001077284933,1765.0
2009-03-31,19.200001453360755,19.200001453360755,19.04999992208788,19.200001453360755,16727.0
2009-04-01,19.04000160019514,19.04000160019514,18.969999995505063,19.000000683229388,3140.0
2009-04-02,18.79000159120528,18.79000159120528,18.71999998651521,18.71999998651521,667.0
2009-04-03,18.490000436008227,18.490000436008227,18.170000729677,18.230000197776928,11200.0
2009-04-06,18.230000197776928,18.230000197776928,18.230000197776928,18.230000197776928,0.0
2009-04-07,17.549999868148717,17.60000101435591,17.35000100536605,17.360001234607488,8225.0
2009-04-08,17.510000858531665,17.570000326631593,17.510000858531665,17.570000326631593,1888.0
2009-04-09,17.570000326631593,17.570000326631593,17.570000326631593,17.570000326631593,0.0
2009-04-13,17.128941198222527,17.128941198222527,17.128941198222527,17.128941198222527,0.0
2009-04-14,17.53000131701454,17.53000131701454,17.520001087773103,17.53000131701454,640.0
2009-04-15,17.820000335621454,17.820000335621454,17.820000335621454,17.820000335621454,1000.0
2009-04-16,17.690001170180157,17.690001170180157,17.690001170180157,17.690001170180157,2500.0
2009-04-17,17.60000101435591,17.60000101435591,17.049999850168994,17.049999850168994,2315.0
2009-04-20,16.560000061430713,16.680000904979273,16.560000061430713,16.629999758772083,13643.0
2009-04-21,18.500000665249665,18.500000665249665,18.500000665249665,18.500000665249665,270.0
2009-04-22,17.120001454859064,17.120001454859064,17.120001454859064,17.120001454859064,200.0
2009-04-23,17.77000109676296,17.820000335621454,17.709999721314333,17.709999721314333,5303.0
2009-04-24,17.98000018878707,17.98000018878707,17.98000018878707,17.98000018878707,300.0
2009-04-27,18.510000894491107,18.510000894491107,18.41000050942542,18.420000738666857,12086.0
2009-04-28,18.320000353601174,18.320000353601174,18.299999895118297,18.299999895118297,482.0
2009-04-29,18.230000197776928,18.230000197776928,17.750000638280085,17.750000638280085,400.0
2009-04-30,17.450001390431733,17.6500002532144,17.440001161190295,17.490000400048785,283.0
2009-05-01,17.14000000599324,17.240000391058928,17.14000000599324,17.190001152200434,691.0
2009-05-04,17.190001152200434,17.190001152200434,17.190001152200434,17.190001152200434,0.0
2009-05-05,17.900000262204262,17.92000072068714,17.79999987713858,17.830000564862893,10639.0
2009-05-06,18.110001261577064,18.310000124359732,18.110001261577064,18.200001417401317,5651.0
2009-05-07,18.35000104132549,18.45000142639117,18.270001114742684,18.320000353601174,10000.0
2009-05-08,18.45000142639117,18.59000082107391,18.45000142639117,18.59000082107391,11762.0
2009-05-11,18.70000143538104,18.70000143538104,18.19000118815988,18.4300009679083,440.0
2009-05-12,18.250000656259807,18.250000656259807,18.250000656259807,18.250000656259807,30.0
2009-05-13,18.84000083006377,18.85000105930521,18.820000371580896,18.820000371580896,1623.0
2009-05-14,18.510000894491107,18.780001361963844,18.510000894491107,18.5600001333496,444.0
2009-05-15,18.71999998651521,18.74000044499809,18.510000894491107,18.74000044499809,2300.0
2009-05-18,18.750000674239526,18.750000674239526,18.750000674239526,18.750000674239526,195.0
2009-05-19,18.0400015642357,18.299999895118297,18.0400015642357,18.299999895118297,825.0
2009-05-20,18.310000124359732,18.41000050942542,18.310000124359732,18.41000050942542,4111.0
2009-05-21,18.73000021575665,18.73000021575665,18.73000021575665,18.73000021575665,240.0
2009-05-22,18.65000028917385,18.770001132722403,18.65000028917385,18.770001132722403,899.0
2009-05-26,18.810000142339454,18.810000142339454,18.810000142339454,18.810000142339454,0.0
2009-05-27,18.79999991309802,18.79999991309802,18.420000738666857,18.420000738666857,717.0
2009-05-28,19.06000015132932,19.06000015132932,19.06000015132932,19.06000015132932,245.0
2009-05-29,19.57000039855048,19.57000039855048,19.40000031614343,19.520001159691983,12087.0
2009-06-01,19.870001553747528,19.910000563364584,19.870001553747528,19.910000563364584,351.0
2009-06-02,19.350001077284933,19.500000701209107,19.23000023373637,19.500000701209107,1076.0
2009-06-03,19.860001324506086,19.860001324506086,19.70000147134048,19.70000147134048,1840.0
2009-06-04,19.41000054538486,19.41000054538486,19.26000092146069,19.26000092146069,2070.0
2009-06-05,19.25000069221925,20.00000071918883,19.25000069221925,19.65000032513329,1718.0
2009-06-08,18.806771000987982,18.806771000987982,18.806771000987982,18.806771000987982,0.0
2009-06-09,18.83000060082233,18.85000105930521,18.83000060082233,18.85000105930521,5690.0
2009-06-10,18.85000105930521,18.85000105930521,18.85000105930521,18.85000105930521,0.0
2009-06-11,18.90000029816371,18.90000029816371,18.85000105930521,18.85000105930521,1555.0
2009-06-12,18.90000029816371,18.90000029816371,18.73000021575665,18.73000021575665,429.0
2009-06-15,18.000000647269946,18.340000812084053,18.000000647269946,18.18000095891844,1375.0
2009-06-16,17.940001179170014,18.060000115369878,17.879999803721383,18.060000115369878,1550.0
2009-06-17,17.84000079410433,17.84000079410433,17.84000079410433,17.84000079410433,801.0
2009-06-18,18.18000095891844,18.18000095891844,18.18000095891844,18.18000095891844,300.0
2009-06-19,18.200001417401317,18.200001417401317,17.77000109676296,17.820000335621454,2300.0
2009-06-22,17.53000131701454,17.60000101435591,17.53000131701454,17.60000101435591,758.0
2009-06-23,17.700001399421595,17.700001399421595,17.670000711697277,17.670000711697277,75.0
2009-06-24,17.629999794731525,17.629999794731525,17.629999794731525,17.629999794731525,280.0
2009-06-25,17.700001399421595,17.700001399421595,17.500000629290223,17.60000101435591,2155.0
2009-06-26,18.000000647269946,18.000000647269946,17.61000124359735,17.700001399421595,2798.0
2009-06-29,17.480000170807347,17.61000124359735,17.320000317641732,17.61000124359735,1280.0
2009-06-30,17.09000076713475,17.09000076713475,17.09000076713475,17.09000076713475,100.0
2009-07-01,17.200001381441872,17.200001381441872,17.060000079410436,17.060000079410436,440.0
2009-07-02,17.110001225617626,17.250000620300366,17.110001225617626,17.250000620300366,1033.0
2009-07-06,16.90000022624482,16.90000022624482,16.90000022624482,16.90000022624482,592.0
2009-07-07,16.90000022624482,16.90000022624482,16.90000022624482,16.90000022624482,0.0
2009-07-08,16.700001363462153,16.700001363462153,16.700001363462153,16.700001363462153,500.0
2009-07-09,16.52000105181366,16.680000904979273,16.52000105181366,16.680000904979273,762.0
2009-07-10,16.680000904979273,16.680000904979273,16.500000593330782,16.500000593330782,1060.0
2009-07-13,16.299999823199414,16.299999823199414,16.299999823199414,16.299999823199414,4720.0
2009-07-14,16.450001354472292,16.5300012810551,16.450001354472292,16.52000105181366,1040.0
2009-07-15,16.52000105181366,16.52000105181366,16.299999823199414,16.299999823199414,1231.0
2009-07-16,16.629999758772083,16.65000021725496,16.60000097839647,16.60000097839647,1700.0
2009-07-17,16.730000143837767,16.730000143837767,16.70999968535489,16.70999968535489,600.0
2009-07-20,16.810000070420575,16.810000070420575,16.810000070420575,16.810000070420575,600.0
2009-07-21,18.000000647269946,18.000000647269946,16.90000022624482,16.930000913969135,2200.0
2009-07-22,16.730000143837767,16.730000143837767,16.730000143837767,16.730000143837767,600.0
2009-07-23,16.86000121662777,16.86000121662777,16.700001363462153,16.700001363462153,780.0
2009-07-24,16.76000083156208,16.76000083156208,16.76000083156208,16.76000083156208,1000.0
2009-07-27,17.010000840551943,17.10000099637619,17.000000611310504,17.10000099637619,4629.0
2009-07-28,17.10000099637619,17.10000099637619,17.10000099637619,17.10000099637619,0.0
2009-07-29,16.660000446496397,16.680000904979273,16.500000593330782,16.500000593330782,10668.0
2009-07-30,16.400000208265098,16.400000208265098,16.299999823199414,16.299999823199414,1500.0
2009-07-31,16.400000208265098,16.450001354472292,16.400000208265098,16.450001354472292,280.0
2009-08-03,16.799999841179137,16.850000987386327,16.799999841179137,16.850000987386327,1450.0
2009-08-04,16.90000022624482,16.90000022624482,16.850000987386327,16.850000987386327,2550.0
2009-08-05,17.320000317641732,17.320000317641732,17.270001078783242,17.270001078783242,500.0
2009-08-06,17.270001078783242,17.270001078783242,17.270001078783242,17.270001078783242,0.0
2009-08-07,17.320000317641732,17.320000317641732,17.299999859158856,17.299999859158856,680.0
2009-08-10,17.46999994156591,17.46999994156591,17.46999994156591,17.46999994156591,2000.0
2009-08-11,17.320000317641732,17.320000317641732,17.320000317641732,17.320000317641732,400.0
2009-08-12,17.320000317641732,17.320000317641732,17.320000317641732,17.320000317641732,0.0
2009-08-13,17.379999785741663,17.40000024422454,17.320000317641732,17.40000024422454,7678.0
2009-08-14,17.820000335621454,17.820000335621454,17.79999987713858,17.79999987713858,1150.0
2009-08-17,17.620001472838787,17.620001472838787,17.620001472838787,17.620001472838787,350.0
2009-08-18,17.500000629290223,17.500000629290223,17.180000922958996,17.180000922958996,4100.0
2009-08-19,17.10000099637619,17.10000099637619,16.820000299662013,16.820000299662013,10585.0
2009-08-20,16.87999976776194,16.87999976776194,16.87999976776194,16.87999976776194,296.0
2009-08-21,16.87999976776194,16.87999976776194,16.87999976776194,16.87999976776194,0.0
2009-08-24,17.04000152827626,17.04000152827626,17.04000152827626,17.04000152827626,300.0
2009-08-25,16.799999841179137,16.799999841179137,16.799999841179137,16.799999841179137,30.0
2009-08-26,17.180000922958996,17.200001381441872,17.180000922958996,17.200001381441872,445.0
2009-08-27,17.200001381441872,17.200001381441872,17.200001381441872,17.200001381441872,0.0
2009-08-28,17.14000000599324,17.14000000599324,17.14000000599324,17.14000000599324,799.0
2009-08-31,17.45999971232447,17.45999971232447,17.45999971232447,17.45999971232447,500.0
2009-09-01,17.670000711697277,17.85000102334577,17.670000711697277,17.85000102334577,1525.0
2009-09-02,17.900000262204262,18.250000656259807,17.900000262204262,18.16000050043556,7220.0
2009-09-03,18.440001197149737,18.54999990410816,18.4300009679083,18.54999990410816,2476.0
2009-09-04,19.270001150702125,19.270001150702125,19.15000030715357,19.209999775253493,3408.0
2009-09-08,19.18000099487788,19.29999993107774,19.18000099487788,19.29999993107774,5178.0
2009-09-09,19.140000077912127,19.280001379943563,19.140000077912127,19.280001379943563,8315.0
2009-09-10,19.04999992208788,19.090000839053637,19.04999992208788,19.090000839053637,1049.0
2009-09-11,19.41000054538486,19.49000047196767,19.29999993107774,19.48000024272623,2960.0
2009-09-14,19.520001159691983,19.520001159691983,19.110001297536503,19.110001297536503,2293.0
2009-09-15,19.32000038956061,19.32000038956061,19.32000038956061,19.32000038956061,250.0
2009-09-16,19.62000154475767,19.74000048095753,19.62000154475767,19.74000048095753,14950.0
2009-09-17,19.900000334123156,19.900000334123156,19.900000334123156,19.900000334123156,300.0
2009-09-18,19.799999949057455,19.799999949057455,19.70000147134048,19.70000147134048,2901.0
2009-09-21,19.310000160319177,19.310000160319177,19.10000106829507,19.120001526777948,6113.0
2009-09-22,19.379999857660547,19.500000701209107,19.379999857660547,19.450001462350617,1510.0
2009-09-23,19.450001462350617,19.450001462350617,19.450001462350617,19.450001462350617,0.0
2009-09-24,19.450001462350617,19.450001462350617,19.450001462350617,19.450001462350617,0.0
2009-09-25,18.70000143538104,18.70000143538104,18.70000143538104,18.70000143538104,150.0
2009-09-28,18.420000738666857,18.420000738666857,18.310000124359732,18.310000124359732,1580.0
2009-09-29,18.310000124359732,18.310000124359732,18.310000124359732,18.310000124359732,0.0
2009-09-30,18.310000124359732,18.310000124359732,18.310000124359732,18.310000124359732,0.0
2009-10-01,18.770001132722403,18.770001132722403,18.770001132722403,18.770001132722403,200.0
2009-10-02,18.770001132722403,18.820000371580896,18.73000021575665,18.820000371580896,3713.0
2009-10-05,18.520001123732545,18.520001123732545,18.520001123732545,18.520001123732545,300.0
2009-10-06,19.000000683229388,19.270001150702125,18.860001288546645,19.080000609812192,10970.0
2009-10-07,19.60000108627479,19.60000108627479,19.60000108627479,19.60000108627479,375.0
2009-10-08,19.750000710198968,19.750000710198968,19.750000710198968,19.750000710198968,800.0
2009-10-09,19.70000147134048,19.70000147134048,19.500000701209107,19.500000701209107,2960.0
2009-10-12,19.629999866650408,19.629999866650408,19.629999866650408,19.629999866650408,1900.0
2009-10-13,19.61000131551623,19.61000131551623,19.51000093045055,19.51000093045055,3300.0
2009-10-14,19.70999979323321,19.73000025171609,19.530001388933425,19.73000025171609,12440.0
2009-10-15,19.73000025171609,19.73000025171609,19.73000025171609,19.73000025171609,0.0
2009-10-16,18.90000029816371,18.92000075664658,18.750000674239526,18.83000060082233,5261.0
2009-10-19,19.04999992208788,19.04999992208788,18.959999766263632,18.959999766263632,355.0
2009-10-20,19.200001453360755,19.200001453360755,19.200001453360755,19.200001453360755,3000.0
2009-10-21,18.89000006892227,18.89000006892227,18.89000006892227,18.89000006892227,211.0
2009-10-22,19.07000038057076,19.07000038057076,19.04999992208788,19.04999992208788,1025.0
2009-10-23,19.020001141712264,19.020001141712264,19.020001141712264,19.020001141712264,250.0
2009-10-26,19.020001141712264,19.020001141712264,19.020001141712264,19.020001141712264,3000.0
2009-10-27,18.62000150879823,18.71999998651521,18.62000150879823,18.71999998651521,660.0
2009-10-28,18.20999973929405,18.28000134398412,18.20999973929405,18.28000134398412,720.0
2009-10-29,18.010000876511384,18.110001261577064,18.000000647269946,18.03000133499426,12880.0
2009-10-30,18.03000133499426,18.03000133499426,18.03000133499426,18.03000133499426,0.0
2009-11-02,18.120001490818503,18.200001417401317,18.120001490818503,18.170000729677,2610.0
2009-11-03,18.29000157322556,18.35000104132549,18.29000157322556,18.35000104132549,582.0
2009-11-04,19.04999992208788,19.04999992208788,19.04999992208788,19.04999992208788,200.0
2009-11-05,19.200001453360755,19.200001453360755,19.04000160019514,19.120001526777948,2700.0
2009-11-06,19.080000609812192,19.080000609812192,19.080000609812192,19.080000609812192,700.0
2009-11-09,18.90000029816371,18.90000029816371,18.90000029816371,18.90000029816371,1000.0
2009-11-10,18.820000371580896,18.860001288546645,18.820000371580896,18.860001288546645,1100.0
2009-11-11,18.640000059932408,18.640000059932408,18.60000105031535,18.60000105031535,1020.0
2009-11-12,18.90000029816371,18.930000985888014,18.860001288546645,18.860001288546645,3235.0
2009-11-13,18.68000097689816,18.68000097689816,18.59000082107391,18.59000082107391,153.0
2009-11-16,18.85000105930521,18.90000029816371,18.85000105930521,18.90000029816371,7860.0
2009-11-17,19.44000123310918,19.44000123310918,19.44000123310918,19.44000123310918,1253.0
2009-11-18,19.78000139792328,19.83000063678177,19.770001168681844,19.770001168681844,750.0
2009-11-19,19.950001480330336,19.99000048994739,19.950001480330336,19.959999802223077,2850.0
2009-11-20,20.04999995804732,20.090000875013075,20.020001177671706,20.090000875013075,2675.0
2009-11-23,20.270001186661567,20.40000035210287,20.270001186661567,20.40000035210287,1850.0
2009-11-24,20.129999884630127,20.19000126007876,20.12000156273739,20.19000126007876,568.0
2009-11-25,20.15000034311301,20.22000004045437,20.020001177671706,20.19000126007876,1166.0
2009-11-27,20.29999996703718,20.44000126906862,20.29999996703718,20.39000012286143,6440.0
2009-11-30,20.29999996703718,20.29999996703718,20.2000014893202,20.2000014893202,1090.0
2009-12-01,20.29999996703718,20.29999996703718,20.29999996703718,20.29999996703718,1000.0
2009-12-02,20.850001131224094,20.850001131224094,20.57000043450992,20.75000074615841,1600.0
2009-12-03,20.850001131224094,21.00000075514827,20.850001131224094,20.860001360465528,920.0
2009-12-04,20.82000044349978,20.82000044349978,20.24000049893725,20.270001186661567,4372.0
2009-12-07,20.100001104254517,20.100001104254517,19.93000102184746,19.93000102184746,3800.0
2009-12-08,19.879999875640262,19.950001480330336,19.879999875640262,19.950001480330336,700.0
2009-12-09,19.70000147134048,19.70000147134048,19.500000701209107,19.500000701209107,850.0
2009-12-10,19.04999992208788,19.04999992208788,18.92000075664658,18.940001215129456,4081.0
2009-12-11,21.00000075514827,21.00000075514827,18.910000527405145,18.98000022474651,9325.0
2009-12-14,18.90000029816371,19.04999992208788,18.90000029816371,19.04999992208788,247.0
2009-12-15,19.06000015132932,19.10000106829507,19.01000091247083,19.07000038057076,1500.0
2009-12-16,19.160000536395003,19.379999857660547,19.15000030715357,19.379999857660547,1750.0
2009-12-17,19.78000139792328,19.78000139792328,19.66000055437472,19.66000055437472,2849.0
2009-12-18,19.270001150702125,19.520001159691983,19.270001150702125,19.520001159691983,1913.0
2009-12-21,19.520001159691983,19.520001159691983,19.520001159691983,19.520001159691983,0.0
2009-12-22,19.360001306526367,19.41000054538486,19.360001306526367,19.41000054538486,223.0
2009-12-23,19.39000008690199,19.39000008690199,19.39000008690199,19.39000008690199,104.0
2009-12-24,19.520001159691983,19.520001159691983,19.459999784243355,19.459999784243355,771.0
2009-12-28,19.53535150204085,19.53535150204085,19.53535150204085,19.53535150204085,0.0
2009-12-29,19.73000025171609,19.73000025171609,19.73000025171609,19.73000025171609,250.0
2009-12-30,19.70999979323321,19.70999979323321,19.70999979323321,19.70999979323321,550.0
2009-12-31,19.360001306526367,19.360001306526367,18.750000674239526,18.99000045398795,1822.0
2010-01-04,19.000000683229388,19.000000683229388,18.910000527405145,18.910000527405145,3865.0
2010-01-05,18.910000527405145,18.910000527405145,18.910000527405145,18.910000527405145,0.0
2010-01-06,19.500000701209107,19.5499999400676,19.500000701209107,19.500000701209107,355.0
2010-01-07,19.770001168681844,19.770001168681844,19.56000016930904,19.56000016930904,5550.0
2010-01-08,19.56000016930904,19.56000016930904,19.56000016930904,19.56000016930904,0.0
2010-01-11,20.06000018728876,20.06000018728876,20.06000018728876,20.06000018728876,309.0
2010-01-12,19.92000079260602,19.92000079260602,19.92000079260602,19.92000079260602,223.0
2010-01-13,19.83000063678177,19.83000063678177,19.83000063678177,19.83000063678177,800.0
2010-01-14,20.100001104254517,20.14000011387157,20.100001104254517,20.14000011387157,1064.0
2010-01-15,20.14000011387157,20.14000011387157,20.0700004165302,20.080000645771637,1400.0
2010-01-19,20.15000034311301,20.35000111324437,20.15000034311301,20.35000111324437,3157.0
2010-01-20,20.340000884002933,20.35000111324437,20.29999996703718,20.35000111324437,5384.0
2010-01-21,19.73000025171609,19.73000025171609,19.65000032513329,19.65000032513329,300.0
2010-01-22,19.310000160319177,19.310000160319177,19.26000092146069,19.26000092146069,2017.0
2010-01-25,19.160000536395003,19.160000536395003,18.89000006892227,18.89000006892227,925.0
2010-01-26,18.58377142021514,18.58377142021514,18.58377142021514,18.58377142021514,0.0
2010-01-27,18.760000903480968,18.760000903480968,18.65000028917385,18.68000097689816,3000.0
2010-01-28,18.68000097689816,18.68000097689816,18.68000097689816,18.68000097689816,0.0
2010-01-29,18.170000729677,18.170000729677,18.170000729677,18.170000729677,247.0
2010-02-01,18.299999895118297,18.299999895118297,18.200001417401317,18.200001417401317,3100.0
2010-02-02,18.87000151778809,18.87000151778809,18.87000151778809,18.87000151778809,273.0
2010-02-03,18.79999991309802,18.84000083006377,18.79999991309802,18.84000083006377,1280.0
2010-02-04,18.65000028917385,18.65000028917385,18.58000059183247,18.58000059183247,2400.0
2010-02-05,18.58000059183247,18.58000059183247,17.450001390431733,17.450001390431733,3127.0
2010-02-08,17.299999859158856,17.430000931948857,17.299999859158856,17.34000077612461,9022.0
2010-02-09,17.3900000149831,17.3900000149831,17.370001463848926,17.370001463848926,734.0
2010-02-10,17.60000101435591,17.60000101435591,17.60000101435591,17.60000101435591,500.0
2010-02-11,17.3900000149831,17.3900000149831,17.330000546883173,17.330000546883173,6100.0
2010-02-12,17.549999868148717,17.549999868148717,17.480000170807347,17.480000170807347,1323.0
2010-02-16,17.560000097390155,17.640000023972963,17.560000097390155,17.640000023972963,230.0
2010-02-17,17.900000262204262,17.9100004914457,17.890000032962824,17.9100004914457,900.0
2010-02-18,17.9100004914457,17.9100004914457,17.9100004914457,17.9100004914457,0.0
2010-02-19,17.9100004914457,17.9100004914457,17.9100004914457,17.9100004914457,0.0
2010-02-22,18.16000050043556,18.16000050043556,18.16000050043556,18.16000050043556,260.0
2010-02-23,17.990000418028508,17.990000418028508,17.990000418028508,17.990000418028508,550.0
2010-02-24,18.000000647269946,18.03000133499426,17.700001399421595,17.900000262204262,21267.0
2010-02-25,17.900000262204262,17.900000262204262,17.900000262204262,17.900000262204262,0.0
2010-02-26,18.10000103233563,18.10000103233563,18.03000133499426,18.03000133499426,2275.0
2010-03-01,18.490000436008227,18.500000665249665,18.420000738666857,18.420000738666857,650.0
2010-03-02,18.299999895118297,18.60000105031535,18.299999895118297,18.500000665249665,40585.0
2010-03-03,18.500000665249665,18.500000665249665,18.500000665249665,18.500000665249665,0.0
2010-03-04,19.129999848670685,19.129999848670685,19.129999848670685,19.129999848670685,500.0
2010-03-05,19.129999848670685,19.129999848670685,19.129999848670685,19.129999848670685,0.0
2010-03-08,19.129999848670685,19.129999848670685,19.129999848670685,19.129999848670685,0.0
2010-03-09,18.860001288546645,18.860001288546645,18.780001361963844,18.780001361963844,2500.0
2010-03-10,18.79000159120528,18.79000159120528,18.780001361963844,18.780001361963844,2752.0
2010-03-11,18.750000674239526,18.750000674239526,18.390000050942547,18.390000050942547,3826.0
2010-03-12,19.000000683229388,19.000000683229388,19.000000683229388,19.000000683229388,150.0
2010-03-15,18.62000150879823,18.65000028917385,18.62000150879823,18.65000028917385,1023.0
2010-03-16,18.70000143538104,18.70000143538104,18.70000143538104,18.70000143538104,203.0
2010-03-17,18.90000029816371,18.90000029816371,18.87000151778809,18.87000151778809,5512.0
2010-03-18,18.810000142339454,18.810000142339454,18.810000142339454,18.810000142339454,52.0
2010-03-19,18.750000674239526,18.750000674239526,18.750000674239526,18.750000674239526,2400.0
2010-03-22,18.750000674239526,18.750000674239526,18.750000674239526,18.750000674239526,0.0
2010-03-23,18.40000028018399,18.40000028018399,18.40000028018399,18.40000028018399,230.0
2010-03-24,18.40000028018399,18.40000028018399,18.40000028018399,18.40000028018399,0.0
2010-03-25,18.20999973929405,18.20999973929405,18.20999973929405,18.20999973929405,1000.0
2010-03-26,18.330000582842608,18.330000582842608,18.330000582842608,18.330000582842608,325.0
2010-03-29,18.330000582842608,18.330000582842608,18.330000582842608,18.330000582842608,0.0
2010-03-30,18.330000582842608,18.330000582842608,18.330000582842608,18.330000582842608,0.0
2010-03-31,18.330000582842608,18.330000582842608,18.330000582842608,18.330000582842608,0.0
2010-04-01,18.98000022474651,19.200001453360755,18.92000075664658,18.92000075664658,1350.0
2010-04-06,19.70000147134048,19.70000147134048,19.70000147134048,19.70000147134048,910.0
2010-04-07,19.40000031614343,19.500000701209107,19.15000030715357,19.220000004494928,2602.0
2010-04-08,19.41000054538486,19.41000054538486,19.41000054538486,19.41000054538486,7774.0
2010-04-09,19.500000701209107,19.500000701209107,19.500000701209107,19.500000701209107,900.0
2010-04-12,19.750000710198968,19.750000710198968,19.750000710198968,19.750000710198968,45.0
2010-04-13,19.64000009589185,19.950001480330336,19.379999857660547,19.950001480330336,1543.0
2010-04-14,19.57000039855048,19.60000108627479,19.57000039855048,19.60000108627479,1052.0
2010-04-15,19.60000108627479,19.60000108627479,19.60000108627479,19.60000108627479,150.0
2010-04-16,19.73000025171609,19.73000025171609,19.73000025171609,19.73000025171609,800.0
2010-04-19,19.19000122411932,19.19000122411932,19.030001370953705,19.030001370953705,624.0
2010-04-20,19.18000099487788,19.18000099487788,19.000000683229388,19.000000683229388,4291.0
2010-04-21,19.01000091247083,19.209999775253493,19.01000091247083,19.209999775253493,1359.0
2010-04-22,19.500000701209107,19.51000093045055,19.310000160319177,19.37000153576781,9102.0
2010-04-23,19.350001077284933,19.350001077284933,19.350001077284933,19.350001077284933,278.0
2010-04-26,19.664320699183392,19.664320699183392,19.664320699183392,19.664320699183392,0.0
2010-04-27,19.73000025171609,19.78000139792328,19.57000039855048,19.78000139792328,6660.0
2010-04-28,19.750000710198968,19.770001168681844,19.65000032513329,19.770001168681844,3220.0
2010-04-29,19.64000009589185,19.64000009589185,19.540001618174863,19.540001618174863,750.0
2010-04-30,19.76000093944041,19.890000104881707,19.76000093944041,19.890000104881707,1845.0
2010-05-03,20.00000071918883,20.090000875013075,20.00000071918883,20.080000645771637,4611.0
2010-05-04,20.250000728178687,20.250000728178687,20.24000049893725,20.250000728178687,12983.0
2010-05-05,19.350001077284933,19.44000123310918,19.29999993107774,19.44000123310918,1335.0
2010-05-06,19.240000462977807,19.379999857660547,19.240000462977807,19.29999993107774,14750.0
2010-05-07,19.85000109526465,19.85000109526465,19.70000147134048,19.799999949057455,4575.0
2010-05-10,20.50000073716855,20.50000073716855,20.2000014893202,20.40000035210287,3863.0
2010-05-11,20.33000065476149,20.50000073716855,20.33000065476149,20.50000073716855,5956.0
2010-05-12,21.420000846545182,21.68000108477648,21.36000137844525,21.65000039705217,21483.0
2010-05-13,21.80000002097634,21.80000002097634,21.50000077312799,21.530001460852308,2600.0
2010-05-14,21.530001460852308,21.530001460852308,21.530001460852308,21.530001460852308,0.0
2010-05-17,21.620001616676557,22.06000025920764,21.620001616676557,21.89000017680059,5206.0
2010-05-18,21.4500015342695,21.580000699710794,21.4500015342695,21.520001231610863,12300.0
2010-05-19,21.86000139642497,21.920000864524905,21.82000047945922,21.82000047945922,1700.0
2010-05-20,21.420000846545182,21.50000077312799,21.420000846545182,21.50000077312799,1300.0
2010-05-21,21.530001460852308,21.65000039705217,21.100001140213955,21.100001140213955,21208.0
2010-05-24,21.61000138743511,21.61000138743511,21.550000011986484,21.61000138743511,600.0
2010-05-25,21.410000617303744,21.900000406042032,21.410000617303744,21.75000078211785,3610.0
2010-05-26,21.900000406042032,21.95000155224922,21.75000078211785,21.95000155224922,4400.0
2010-05-27,21.900000406042032,22.170000873514763,21.900000406042032,22.150000415031894,1561.0
2010-05-28,22.000000791107716,22.000000791107716,21.70000154325936,21.70000154325936,3128.0
2010-06-01,21.900000406042032,21.900000406042032,21.900000406042032,21.900000406042032,1250.0
2010-06-02,22.000000791107716,22.000000791107716,22.000000791107716,22.000000791107716,463.0
2010-06-03,22.040001708073465,22.040001708073465,21.81000025021778,21.81000025021778,280.0
2010-06-04,21.20000152527964,21.20000152527964,21.020001213631147,21.020001213631147,4742.0
2010-06-07,21.20000152527964,21.580000699710794,21.20000152527964,21.440001305028066,6106.0
2010-06-08,22.14000018579045,22.61000142339455,21.97000010338339,22.150000415031894,6800.0
2010-06-09,22.300000038956064,22.300000038956064,22.20000156123908,22.20000156123908,1750.0
2010-06-10,22.02000124959059,22.02000124959059,21.629999938569288,21.629999938569288,445.0
2010-06-11,21.39000015882087,21.51000100236943,21.39000015882087,21.51000100236943,4750.0
2010-06-14,21.158890531369668,21.158890531369668,21.158890531369668,21.158890531369668,0.0
2010-06-15,21.36000137844525,21.36000137844525,21.36000137844525,21.36000137844525,1170.0
2010-06-16,21.36000137844525,21.36000137844525,21.36000137844525,21.36000137844525,0.0
2010-06-17,21.36000137844525,21.440001305028066,21.300000002996622,21.440001305028066,964.0
2010-06-18,21.410000617303744,21.410000617303744,21.410000617303744,21.410000617303744,300.0
2010-06-21,21.73000032363497,21.910000635283467,21.73000032363497,21.910000635283467,3383.0
2010-06-22,21.300000002996622,21.300000002996622,21.300000002996622,21.300000002996622,200.0
2010-06-23,21.520001231610863,21.520001231610863,21.520001231610863,21.520001231610863,24.0
2010-06-24,21.04999999400676,23.20999991909126,21.04999999400676,23.20999991909126,480.0
2010-06-25,21.550000011986484,21.550000011986484,21.550000011986484,21.550000011986484,50.0
2010-06-28,21.830000708700656,21.830000708700656,21.790001699083604,21.790001699083604,1023.0
2010-06-29,21.45999985616224,21.45999985616224,21.45999985616224,21.45999985616224,150.0
2010-06-30,21.78000146984217,21.78000146984217,21.670000855535044,21.670000855535044,5725.0
2010-07-01,22.050000029966203,22.180001102756204,22.040001708073465,22.180001102756204,13601.0
2010-07-02,21.0600002232482,21.100001140213955,21.00000075514827,21.00000075514827,6445.0
2010-07-06,21.1900012960382,21.24000053489669,21.04999999400676,21.24000053489669,2573.0
2010-07-07,20.7999999850169,20.7999999850169,20.7999999850169,20.7999999850169,350.0
2010-07-08,20.900000370082594,20.900000370082594,20.780001433882724,20.780001433882724,3550.0
2010-07-09,20.37999989361999,20.37999989361999,20.270001186661567,20.35000111324437,1197.0
2010-07-12,20.61000135147567,20.68000104881704,20.600001122234232,20.660000590334164,1883.0
2010-07-13,20.340000884002933,20.42000081058574,20.340000884002933,20.42000081058574,1000.0
2010-07-14,20.410000581344303,20.620001580717112,20.410000581344303,20.530001424892863,6600.0
2010-07-15,20.83000067274121,20.83000067274121,20.75000074615841,20.76000097539985,3833.0
2010-07-16,21.00000075514827,21.00000075514827,20.75000074615841,20.900000370082594,1915.0
2010-07-19,20.920000828565463,20.920000828565463,20.410000581344303,20.410000581344303,1760.0
2010-07-20,20.2000014893202,20.2000014893202,20.020001177671706,20.020001177671706,960.0
2010-07-21,20.020001177671706,20.100001104254517,19.860001324506086,20.100001104254517,2501.0
2010-07-22,20.100001104254517,20.100001104254517,20.04999995804732,20.04999995804732,1060.0
2010-07-23,20.110001333495948,20.19000126007876,20.110001333495948,20.19000126007876,2523.0
2010-07-26,20.2000014893202,20.29999996703718,20.2000014893202,20.29999996703718,1000.0
2010-07-27,20.030001406913144,20.030001406913144,20.030001406913144,20.030001406913144,100.0
2010-07-28,19.57000039855048,19.72000002247465,19.44000123310918,19.58000062779191,3643.0
2010-07-29,19.66000055437472,19.66000055437472,19.66000055437472,19.66000055437472,750.0
2010-07-30,19.520001159691983,19.520001159691983,19.520001159691983,19.520001159691983,176.0
2010-08-02,19.520001159691983,19.520001159691983,19.520001159691983,19.520001159691983,0.0
2010-08-03,19.799999949057455,20.2000014893202,19.799999949057455,20.04999995804732,1248.0
2010-08-04,20.15000034311301,20.29999996703718,20.14000011387157,20.29999996703718,3538.0
2010-08-05,19.940001251088898,19.940001251088898,19.940001251088898,19.940001251088898,100.0
2010-08-06,20.00000071918883,20.100001104254517,19.950001480330336,20.100001104254517,1190.0
2010-08-09,20.080000645771637,20.080000645771637,20.080000645771637,20.080000645771637,6000.0
2010-08-10,20.04000163615458,20.04000163615458,20.020001177671706,20.020001177671706,2488.0
2010-08-11,20.01000094843027,20.0700004165302,20.01000094843027,20.0700004165302,6076.0
2010-08-12,19.900000334123156,19.970000031464508,19.900000334123156,19.970000031464508,2006.0
2010-08-13,20.100001104254517,20.100001104254517,20.00000071918883,20.00000071918883,1945.0
2010-08-16,20.270001186661567,20.270001186661567,20.270001186661567,20.270001186661567,5000.0
2010-08-17,20.480000278685672,20.480000278685672,20.42000081058574,20.42000081058574,2598.0
2010-08-18,20.42000081058574,20.42000081058574,20.42000081058574,20.42000081058574,400.0
2010-08-19,20.530001424892863,20.56000020526848,20.530001424892863,20.530001424892863,1110.0
2010-08-20,20.50000073716855,20.50000073716855,20.35000111324437,20.35000111324437,1563.0
2010-08-23,20.00000071918883,20.14000011387157,20.00000071918883,20.14000011387157,1888.0
2010-08-24,20.0700004165302,20.0700004165302,20.04999995804732,20.04999995804732,1230.0
2010-08-25,20.64000013185129,20.840000901982656,20.62999990260985,20.840000901982656,1777.0
2010-08-26,25.470000229241435,25.470000229241435,21.3200004614795,21.3200004614795,2950.0
2010-08-27,21.3200004614795,21.3200004614795,21.3200004614795,21.3200004614795,0.0
2010-08-30,21.900000406042032,21.900000406042032,20.50000073716855,21.160000608313883,11041.0
2010-08-31,21.20000152527964,21.20000152527964,21.11000136945539,21.14000014983101,6115.0
2010-09-01,21.57000047046936,21.57000047046936,21.31000023223806,21.37000160768669,2715.0
2010-09-02,21.50000077312799,21.50000077312799,21.11000136945539,21.27000122262101,9109.0
2010-09-03,21.36000137844525,21.490000543886552,21.36000137844525,21.490000543886552,1150.0
2010-09-07,21.56000024122792,21.65000039705217,21.50000077312799,21.65000039705217,2937.0
2010-09-08,21.709999865152096,21.709999865152096,21.66000062629361,21.709999865152096,2154.0
2010-09-09,21.57000047046936,21.57000047046936,21.330000690720933,21.400000388062317,13245.0
2010-09-10,21.25000076413813,21.25000076413813,21.25000076413813,21.25000076413813,500.0
2010-09-13,21.100001140213955,21.22000007641381,21.100001140213955,21.22000007641381,350.0
2010-09-14,21.50000077312799,21.50000077312799,21.50000077312799,21.50000077312799,50.0
2010-09-15,21.670000855535044,21.790001699083604,21.620001616676557,21.790001699083604,2481.0
2010-09-16,21.89000017680059,21.89000017680059,21.840000937942097,21.840000937942097,2913.0
2010-09-17,22.050000029966203,22.080000717690517,21.89000017680059,21.89000017680059,2150.0
2010-09-20,22.1000011761734,22.1000011761734,22.050000029966203,22.050000029966203,5850.0
2010-09-21,22.050000029966203,22.050000029966203,21.790001699083604,21.81000025021778,4339.0
2010-09-22,21.81000025021778,21.89000017680059,21.670000855535044,21.86000139642497,3297.0
2010-09-23,21.97000010338339,22.11000140541483,21.97000010338339,22.050000029966203,5093.0
2010-09-24,22.280001487821888,22.280001487821888,22.1000011761734,22.220000112373253,5095.0
2010-09-27,22.220000112373253,22.410000653263182,22.160000644273325,22.410000653263182,4286.0
2010-09-28,22.1000011761734,22.11000140541483,22.06000025920764,22.06000025920764,1315.0
2010-09-29,22.50000080908743,22.50000080908743,22.36000141440469,22.48000035060456,3567.0
2010-09-30,22.430001111746066,22.430001111746066,22.430001111746066,22.430001111746066,200.0
2010-10-01,22.340000955921816,22.400000424021755,22.32000049743894,22.400000424021755,855.0
2010-10-04,22.58000073567024,22.7000015792188,22.58000073567024,22.62999997452873,1978.0
2010-10-05,22.490000579845997,22.850001203142977,22.430001111746066,22.850001203142977,11910.0
2010-10-06,23.420000918464066,23.550000083905363,23.36000145036413,23.550000083905363,18409.0
2010-10-07,23.58000077162968,23.650000468971054,23.500000845046877,23.650000468971054,5250.0
2010-10-08,22.87999998351859,22.87999998351859,22.7000015792188,22.820000515418663,2994.0
2010-10-11,23.620001688595437,23.790001771002487,23.620001688595437,23.70000161517824,4461.0
2010-10-12,23.58000077162968,23.58000077162968,23.480000386564,23.500000845046877,7962.0
2010-10-13,23.60000123011256,23.60000123011256,23.59000100087112,23.59000100087112,2300.0
2010-10-14,24.19000140391653,24.320000569357823,24.19000140391653,24.320000569357823,7461.0
2010-10-15,24.800000128854663,24.89000028467892,24.78000157772049,24.800000128854663,4451.0
2010-10-18,24.230000413533578,24.230000413533578,23.890000248719478,24.200001633157964,23547.0
2010-10-19,24.450001642147825,24.500000881006315,24.430001183664945,24.500000881006315,1675.0
2010-10-20,24.000000863026592,24.19000140391653,23.890000248719478,24.12000170657516,8256.0
2010-10-21,24.12000170657516,24.270001330499333,24.020001321509472,24.05000010188509,10995.0
2010-10-22,23.620001688595437,23.650000468971054,23.47000015732256,23.47000015732256,5682.0
2010-10-25,22.510001038328877,23.680001156695365,22.510001038328877,23.570000542388243,15460.0
2010-10-26,23.880000019478032,23.880000019478032,23.70000161517824,23.70000161517824,4400.0
2010-10-27,24.40000049594064,24.560000349106247,24.330000798599254,24.40000049594064,7875.0
2010-10-28,24.3900002666992,24.3900002666992,24.040001779992348,24.05000010188509,4160.0
2010-10-29,24.430001183664945,24.45999996404056,24.330000798599254,24.330000798599254,5854.0
2010-11-01,25.140000293668777,25.15000052291022,25.000000898986038,25.06000036708597,15319.0
2010-11-02,24.880000055437478,24.89000028467892,24.600001266072,24.600001266072,8114.0
2010-11-03,24.800000128854663,24.86000150430329,24.560000349106247,24.72000020227185,13829.0
2010-11-04,24.680001192654807,24.91000074316179,24.6500005049305,24.690001421896245,4698.0
2010-11-05,25.710000008989866,26.05000017380397,25.58000084354856,26.020001393428355,28097.0
2010-11-08,27.99000077762292,27.99000077762292,26.17000101735253,26.200001705076847,13875.0
2010-11-09,27.47000030116032,27.50000098888464,27.160000824070533,27.50000098888464,14491.0
2010-11-10,26.99000074166348,27.39000037457752,26.70000172305657,27.38000014533608,14054.0
2010-11-11,27.48000053040176,29.06000051092373,26.90000058583924,27.08000089748772,27016.0
2010-11-12,27.600001373950324,27.600001373950324,26.860001576222174,26.950001732046427,26674.0
2010-11-15,26.060000403045407,26.570000650266568,26.060000403045407,26.250000943935337,3189.0
2010-11-16,25.89000032063836,26.030001622669797,25.700001687097124,26.030001622669797,12494.0
2010-11-17,25.11000151329316,25.940001466845548,25.11000151329316,25.700001687097124,2299.0
2010-11-18,26.19000147583541,26.530001640649512,26.19000147583541,26.30000018279383,3192.0
2010-11-19,27.29000189686053,27.51000121812608,26.92000104432211,27.12000181445348,13054.0
2010-11-22,27.830000924457305,27.97000031914004,27.600001373950324,27.64000038356738,7110.0
2010-11-23,28.03000169458868,28.100001391930043,27.72000031015018,27.72000031015018,13119.0
2010-11-24,28.150000630788544,28.170001089271413,27.850001382940185,28.03000169458868,6543.0
2010-11-26,27.930001309522996,27.980000548381483,27.86000161218162,27.910000851040117,4496.0
2010-11-29,27.460000071918884,27.840001153698747,27.460000071918884,27.840001153698747,403.0
2010-11-30,28.00000100686436,28.290001932819976,27.90000062179868,27.90000062179868,7449.0
2010-12-01,29.500001060803523,29.500001060803523,29.0000010428238,29.370001895362225,11427.0
2010-12-02,30.00000107878324,30.00000107878324,29.160000895989416,29.45000182194503,8818.0
2010-12-03,29.45000182194503,29.45000182194503,29.080000969406605,29.290001968779418,4245.0
2010-12-06,29.500001060803523,29.990000849541804,29.500001060803523,29.96000016181749,6539.0
2010-12-07,30.360001702080226,30.430001399421595,30.10000146384893,30.18000139043173,9681.0
2010-12-08,29.500001060803523,29.500001060803523,28.850001418899627,29.280001739537976,19783.0
2010-12-09,29.150000666747985,29.150000666747985,28.660000878009694,28.800000272692436,4519.0
2010-12-10,28.990000813582363,29.19000158371373,28.990000813582363,29.1300002082651,9484.0
2010-12-13,28.850001418899627,29.120001886372364,28.800000272692436,29.07000074016517,20387.0
2010-12-14,29.500001060803523,29.71000015282763,29.420001134220715,29.70000183093489,4556.0
2010-12-15,29.38000021725496,29.98000062030037,29.240000822572224,29.400000675737846,6589.0
2010-12-16,29.01000127206524,29.20000181295517,28.990000813582363,29.20000181295517,11414.0
2010-12-17,28.95000180396531,29.160000895989416,28.900000657758124,29.080000969406605,12971.0
2010-12-20,29.340001207637908,29.56000052890345,29.270001510296535,29.350001436879342,5167.0
2010-12-21,29.350001436879342,29.36000166612078,29.19000158371373,29.340001207637908,3305.0
2010-12-22,29.20000181295517,29.290001968779418,29.120001886372364,29.17000112523085,11867.0
2010-12-23,29.300000290672152,29.300000290672152,29.0000010428238,29.06000051092373,3272.0
2010-12-27,28.68124111314848,28.68124111314848,28.68124111314848,28.68124111314848,0.0
2010-12-28,28.68124111314848,28.68124111314848,28.68124111314848,28.68124111314848,0.0
2010-12-29,29.760001299034823,29.82000076713475,29.53000174852784,29.790001986759137,5926.0
2010-12-30,29.800000308651875,29.970000391058925,29.75000106979338,29.950001839924752,4772.0
2010-12-31,29.860001684100503,29.90000069371757,29.830000996376185,29.90000069371757,538.0
2011-01-03,29.589680782045924,29.589680782045924,29.589680782045924,29.589680782045924,0.0
2011-01-04,29.96000016181749,30.750001105752823,29.920001152200435,30.750001105752823,4057.0
2011-01-05,29.90000069371757,29.910000922959,29.260001281055104,29.36000166612078,11459.0
2011-01-06,28.96000012585805,31.04000203170844,28.96000012585805,29.160000895989416,13278.0
2011-01-07,29.0000010428238,29.05000028168229,28.900000657758124,28.970000355099483,5239.0
2011-01-10,28.63000019028538,28.850001418899627,28.63000019028538,28.81000050193387,14117.0
2011-01-11,29.0000010428238,29.550000299662013,29.0000010428238,29.330000978396463,5972.0
2011-01-12,29.85000145485907,29.950001839924752,29.800000308651875,29.88000023523468,17163.0
2011-01-13,29.57000075814489,29.580000987386327,29.57000075814489,29.57000075814489,1253.0
2011-01-14,28.56000049294401,28.780001721558257,28.50000102484408,28.760001263075385,14891.0
2011-01-18,28.50000102484408,28.800000272692436,28.20000177699573,28.25000101585422,6609.0
2011-01-19,28.67000110725113,28.88000019927524,28.67000110725113,28.800000272692436,3091.0
2011-01-20,30.00000107878324,30.00000107878324,28.39000041053696,28.600001409909765,28495.0
2011-01-21,28.450001785985588,28.450001785985588,27.48000053040176,27.50000098888464,18078.0
2011-01-24,27.660000842050252,27.99000077762292,27.65000061280882,27.960000089898607,8015.0
2011-01-25,26.90000058583924,27.00000097090492,26.55000019178369,26.65000057684938,62380.0
2011-01-26,26.93791104862825,26.93791104862825,26.93791104862825,26.93791104862825,0.0
2011-01-27,26.90000058583924,27.600001373950324,26.90000058583924,27.38000014533608,24977.0
2011-01-28,26.90000058583924,27.05000020976341,26.5000009529252,26.78000164963937,14572.0
2011-01-31,28.150000630788544,28.510001254085523,27.8800001633158,27.8800001633158,17823.0
2011-02-01,28.00000100686436,28.050000245722853,27.80000023673299,27.90000062179868,2945.0
2011-02-02,27.980000548381483,28.20000177699573,27.8800001633158,27.910000851040117,14390.0
2011-02-03,27.92000108028155,27.92000108028155,27.7500009978745,27.820000695215867,1880.0
2011-02-04,28.490000795602644,28.540001941809837,28.07000070420573,28.080000933447163,3380.0
2011-02-07,28.4800005663612,28.540001941809837,28.450001785985588,28.450001785985588,37145.0
2011-02-08,28.680001336492573,28.79000195079969,28.660000878009694,28.710000116868187,11489.0
2011-02-09,29.580000987386327,29.580000987386327,29.36000166612078,29.510001290044965,35983.0
2011-02-10,29.600001445869207,29.70000183093489,29.53000174852784,29.68000137245201,6648.0
2011-02-11,29.790001986759137,29.940001610683314,29.77000152827626,29.830000996376185,4369.0
2011-02-14,29.96000016181749,29.96000016181749,29.41000090497928,29.510001290044965,9562.0
2011-02-15,30.13000024422454,30.20000184891461,30.10000146384893,30.12000192233181,8085.0
2011-02-16,30.52000155524584,30.52000155524584,30.27000154625598,30.41000094093872,6202.0
2011-02-17,30.300000326631597,32.32000085703336,30.170001161190296,30.370001931321664,7657.0
2011-02-18,31.140000509425423,31.140000509425423,30.92000118815988,31.070000812084054,58534.0
2011-02-22,33.27999997602704,33.68000151628978,33.000001186661564,33.20000195679294,25911.0
2011-02-23,32.84999965538869,32.84999965538869,32.22000237931637,32.380002232481985,7024.0
2011-02-24,33.400002726924306,33.400002726924306,32.8000004165302,32.86000179197883,30304.0
2011-02-25,32.77000163615458,32.8000004165302,31.570000830063773,32.8000004165302,17181.0
2011-02-28,32.40000269096486,36.32000100087112,32.40000269096486,32.82000087501307,5242.0
2011-03-01,33.000001186661564,33.38000226844143,32.9300014893202,33.0600025621102,5789.0
2011-03-02,34.00000122262101,34.09999970033799,33.82000091097252,34.09999970033799,5984.0
2011-03-03,34.09999970033799,34.590001396424974,33.5800030385728,34.590001396424974,12578.0
2011-03-04,34.00000122262101,34.20000199275238,33.4500019657828,34.20000199275238,6833.0
2011-03-07,35.59999975427716,35.610001890867295,34.820000946931955,35.59000143238442,7976.0
2011-03-08,35.59999975427716,35.73000082706715,35.009999580473185,35.150002789853325,9150.0
2011-03-09,35.20000202871182,35.560002652008805,35.20000202871182,35.34999974528729,7482.0
2011-03-10,36.00000129453989,36.00000129453989,35.20000202871182,35.59000143238442,7700.0
2011-03-11,35.099999736297434,35.099999736297434,34.74000292769785,35.00000125858045,14263.0
2011-03-14,36.00000129453989,37.49000302658632,35.00000125858045,35.45000203770168,28418.0
2011-03-15,36.00000129453989,36.00000129453989,34.65000277187361,34.770001708073465,25956.0
2011-03-16,34.390000626293606,34.390000626293606,34.00000122262101,34.25000123161087,18215.0
2011-03-17,34.09999970033799,34.480000782117855,34.04000213958676,34.480000782117855,14523.0
2011-03-18,34.99000293668771,34.99000293668771,34.59999971831771,34.75000124959059,14935.0
2011-03-21,36.00000129453989,36.03000007491551,35.390000662253044,35.40000279884319,23397.0
2011-03-22,36.09999977225687,36.09999977225687,35.54000219352592,35.990002972647154,11543.0
2011-03-23,36.04000221150565,36.04000221150565,35.65000280783305,35.65000280783305,15342.0
2011-03-24,36.59999979023659,36.89000071619221,36.34999978124673,36.89000071619221,21332.0
2011-03-25,36.500001312519615,37.300000578347685,36.13000236732989,37.300000578347685,23074.0
2011-03-28,37.2500013394892,37.2500013394892,35.53000005693578,36.500001312519615,14746.0
2011-03-29,36.90000285278235,36.90000285278235,35.570000973901536,36.500001312519615,10683.0
2011-03-30,36.75000132150947,36.75000132150947,35.53000005693578,35.59999975427716,15459.0
2011-03-31,36.02000175302277,36.49000299062688,35.86000189985715,36.49000299062688,8463.0
2011-04-01,36.20000206467126,36.36000191783688,35.97000251416428,36.03000007491551,8445.0
2011-04-04,36.20000206467126,36.48000085403673,36.20000206467126,36.48000085403673,9865.0
2011-04-05,37.020001788982206,38.000001366458775,36.95000209164084,37.2000021006307,25333.0
2011-04-06,37.80000059632741,37.99000304456604,37.56000272392769,37.82000105481029,12973.0
2011-04-07,37.669999523537406,37.669999523537406,37.25999966138193,37.41999951454754,12603.0
2011-04-08,37.5900015043033,37.75000135746891,37.50000134847905,37.61000196278618,13003.0
2011-04-11,38.5000013844385,39.3600020257152,38.5000013844385,39.30000065026657,26205.0
2011-04-12,38.19,38.19,38.19,38.19,0.0
2011-04-13,38.26,38.26,38.26,38.26,0.0
2011-04-14,38.67,38.67,38.67,38.67,0.0
2011-04-15,39.87,39.87,39.87,39.87,0.0
2011-04-18,40.49,40.49,40.49,40.49,0.0
2011-04-19,40.9,40.9,40.9,40.9,0.0
2011-04-20,41.41,41.41,41.41,41.41,0.0
2011-04-21,44.49,44.49,44.49,44.49,0.0
2011-04-27,42.0,42.0,42.0,42.0,0.0
2011-04-28,43.73,43.73,43.73,43.73,0.0
2011-04-29,43.87,43.87,43.87,43.87,0.0
2011-05-02,40.35,40.35,40.35,40.35,0.0
2011-05-03,41.0,41.0,41.0,41.0,0.0
2011-05-04,37.65,37.65,37.65,37.65,0.0
2011-05-05,36.06,36.06,36.06,36.06,0.0
2011-05-06,32.45,32.45,32.45,32.45,0.0
2011-05-09,32.95,32.95,32.95,32.95,0.0
2011-05-10,34.6,34.6,34.6,34.6,0.0
2011-05-11,35.79,35.79,35.79,35.79,0.0
2011-05-12,32.0,32.0,32.0,32.0,0.0
2011-05-13,32.2,32.2,32.2,32.2,0.0
2011-05-16,32.36,32.36,32.36,32.36,0.0
2011-05-17,31.4,31.4,31.4,31.4,0.0
2011-05-18,32.0,32.0,32.0,32.0,0.0
2011-05-19,32.53,32.53,32.53,32.53,0.0
2011-05-20,32.66,32.66,32.66,32.66,0.0
2011-05-23,32.4,32.4,32.4,32.4,0.0
2011-05-24,33.07,33.07,33.07,33.07,0.0
2011-05-25,34.46,34.46,34.46,34.46,0.0
2011-05-26,36.15,36.15,36.15,36.15,0.0
2011-05-27,34.93,34.93,34.93,34.93,0.0
2011-05-30,35.49,35.49,35.49,35.49,0.0
2011-05-31,35.31,35.31,35.31,35.31,0.0
2011-06-01,35.03,35.03,35.03,35.03,0.0
2011-06-02,34.64,34.64,34.64,34.64,0.0
2011-06-03,33.38,33.38,33.38,33.38,0.0
2011-06-06,33.99,33.99,33.99,33.99,0.0
2011-06-07,34.1,34.1,34.1,34.1,0.0
2011-06-08,34.09,34.09,34.09,34.09,0.0
2011-06-09,34.36,34.36,34.36,34.36,0.0
2011-06-10,34.82,34.82,34.82,34.82,0.0
2011-06-14,32.72,32.72,32.72,32.72,0.0
2011-06-15,32.7,32.7,32.7,32.7,0.0
2011-06-16,33.14,33.14,33.14,33.14,0.0
2011-06-17,33.17,33.17,33.17,33.17,0.0
2011-06-20,33.6,33.6,33.6,33.6,0.0
2011-06-21,33.7,33.7,33.7,33.7,0.0
2011-06-22,34.0,34.0,34.0,34.0,0.0
2011-06-23,34.01,34.01,34.01,34.01,0.0
2011-06-24,32.87,32.87,32.87,32.87,0.0
2011-06-27,32.07,32.07,32.07,32.07,0.0
2011-06-28,31.88,31.88,31.88,31.88,0.0
2011-06-29,32.12,32.12,32.12,32.12,0.0
2011-06-30,32.37,32.37,32.37,32.37,0.0
2011-07-01,31.81,31.81,31.81,31.81,0.0
2011-07-04,31.4,31.4,31.4,31.4,0.0
2011-07-05,31.58,31.58,31.58,31.58,0.0
2011-07-06,32.87,32.87,32.87,32.87,0.0
2011-07-07,33.4,33.4,33.4,33.4,0.0
2011-07-08,33.4,33.4,33.4,33.4,0.0
2011-07-11,33.81,33.81,33.81,33.81,0.0
2011-07-12,33.4,33.4,33.4,33.4,0.0
2011-07-13,33.79,33.79,33.79,33.79,0.0
2011-07-14,35.5,35.5,35.5,35.5,0.0
2011-07-15,35.55,35.55,35.55,35.55,0.0
2011-07-18,37.28,37.28,37.28,37.28,0.0
2011-07-19,37.74,37.74,37.74,37.74,0.0
2011-07-20,36.5,36.5,36.5,36.5,0.0
2011-07-21,36.9,36.9,36.9,36.9,0.0
2011-07-22,35.62,35.62,35.62,35.62,0.0
2011-07-25,37.05,37.05,37.05,37.05,0.0
2011-07-26,36.62,36.62,36.62,36.62,0.0
2011-07-27,36.7,36.7,36.7,36.7,0.0
2011-07-28,36.1,36.1,36.1,36.1,0.0
2011-07-29,35.85,35.85,35.85,35.85,0.0
2011-08-01,35.28,35.28,35.28,35.28,0.0
2011-08-02,35.82,35.82,35.82,35.82,0.0
2011-08-03,37.65,37.65,37.65,37.65,0.0
2011-08-04,38.79,38.79,38.79,38.79,0.0
2011-08-05,37.26,37.26,37.26,37.26,0.0
2011-08-08,38.49,38.49,38.49,38.49,0.0
2011-08-09,37.9,37.9,37.9,37.9,0.0
2011-08-10,36.03,36.03,36.03,36.03,0.0
2011-08-11,37.5,37.5,37.5,37.5,0.0
2011-08-12,37.4,37.4,37.4,37.4,0.0
2011-08-15,37.06,37.06,37.06,37.06,0.0
2011-08-16,37.6,37.6,37.6,37.6,0.0
2011-08-17,37.95,37.95,37.95,37.95,0.0
2011-08-18,38.1,38.1,38.1,38.1,0.0
2011-08-19,39.35,39.35,39.35,39.35,0.0
2011-08-22,41.6,41.6,41.6,41.6,0.0
2011-08-23,41.48,41.48,41.48,41.48,0.0
2011-08-24,39.6,39.6,39.6,39.6,0.0
2011-08-25,37.55,37.55,37.55,37.55,0.0
2011-08-26,38.3,38.3,38.3,38.3,0.0
2011-08-29,38.23,38.23,38.23,38.23,0.0
2011-08-30,37.62,37.62,37.62,37.62,0.0
2011-08-31,38.38,38.38,38.38,38.38,0.0
2011-09-01,38.35,38.35,38.35,38.35,0.0
2011-09-02,38.55,38.55,38.55,38.55,0.0
2011-09-05,40.35,40.35,40.35,40.35,0.0
2011-09-06,40.64,40.64,40.64,40.64,0.0
2011-09-07,38.75,38.75,38.75,38.75,0.0
2011-09-08,39.12,39.12,39.12,39.12,0.0
2011-09-09,39.59,39.71,39.15,39.6,14835.0
2011-09-12,39.5,39.63,39.15,39.28,18341.0
2011-09-13,38.8,39.25,38.74,38.95,39233.0
2011-09-14,39.3,39.99,39.25,39.63,45773.0
2011-09-15,39.18,39.29,39.0,39.0,24673.0
2011-09-16,38.0,38.07,37.66,37.74,82866.0
2011-09-19,38.94,39.35,38.94,39.15,103268.0
2011-09-20,38.34,38.39,38.0,38.12,54027.0
2011-09-21,38.27,38.62,38.14,38.46,71230.0
2011-09-22,38.99,39.1,38.8,38.87,220605.0
2011-09-23,36.43,36.83,34.95,35.0,179426.0
2011-09-26,30.6,31.35,26.87,27.01,462014.0
2011-09-27,30.67,31.75,30.5,31.6,199570.0
2011-09-28,31.91,31.95,30.65,30.97,127739.0
2011-09-29,29.95,31.14,29.9,30.85,92403.0
2011-09-30,31.31,31.64,31.04,31.64,6444.0
2011-10-03,31.14,31.49,30.9,31.49,20836.0
2011-10-04,31.95,32.3,31.85,32.11,33889.0
2011-10-05,31.04,31.33,31.0,31.0,12907.0
2011-10-06,31.2,31.36,30.97,31.2,17290.0
2011-10-07,32.31,32.83,32.17,32.62,26326.0
2011-10-10,31.65,32.14,31.65,31.72,11222.0
2011-10-11,31.85,32.17,31.73,31.97,26314.0
2011-10-12,31.87,32.04,31.75,31.93,21844.0
2011-10-13,31.92,32.02,31.55,31.56,8389.0
2011-10-14,30.89,30.98,30.5,30.89,73893.0
2011-10-17,30.83,30.97,30.8,30.84,6506.0
2011-10-18,31.02,31.04,30.55,30.6,12791.0
2011-10-19,30.77,30.99,30.51,30.62,12012.0
2011-10-20,30.05,30.58,29.77,29.9,58647.0
2011-10-21,29.19,29.88,29.19,29.7,13813.0
2011-10-24,30.1,30.15,29.93,30.1,4352.0
2011-10-25,29.86,30.0,29.85,30.0,5838.0
2011-10-26,31.17,31.67,31.16,31.6,4641.0
2011-10-27,31.79,31.87,31.5,31.5,7875.0
2011-10-28,32.5,32.81,32.4,32.78,17789.0
2011-10-31,32.72,32.75,32.05,32.19,22420.0
2011-11-01,32.09,32.4,31.9,32.4,15387.0
2011-11-02,31.68,32.0,31.66,31.8,7834.0
2011-11-03,32.93,32.93,32.47,32.59,6248.0
2011-11-04,32.6,32.8,32.41,32.71,7233.0
2011-11-07,32.21,32.9,32.21,32.77,13854.0
2011-11-08,33.2,33.36,33.17,33.36,5258.0
2011-11-09,33.43,33.58,33.23,33.45,3085.0
2011-11-10,33.0,33.32,32.8,33.0,6740.0
2011-11-11,32.95,33.15,32.82,33.1,17112.0
2011-11-14,33.25,33.44,33.2,33.43,7868.0
2011-11-15,33.1,33.2,32.84,32.84,7824.0
2011-11-16,33.45,33.67,33.32,33.5,8143.0
2011-11-17,33.11,33.18,32.96,32.97,8395.0
2011-11-18,31.39,31.51,30.69,31.0,45241.0
2011-11-21,32.0,32.0,31.61,31.73,10050.0
2011-11-22,31.62,31.63,31.25,31.41,12174.0
2011-11-23,32.65,32.95,32.63,32.85,17255.0
2011-11-24,32.15,32.3,31.99,32.1,4922.0
2011-11-25,32.22,32.46,32.1,32.14,19150.0
2011-11-28,31.9,31.97,31.6,31.83,5221.0
2011-11-29,31.86,32.01,31.68,31.68,3006.0
2011-11-30,31.57,31.64,31.22,31.37,5695.0
2011-12-01,31.73,31.73,31.39,31.55,19842.0
2011-12-02,31.79,31.79,31.55,31.72,8787.0
2011-12-05,31.75,31.75,31.54,31.69,3527.0
2011-12-06,30.92,31.05,30.86,31.0,10989.0
2011-12-07,31.66,31.66,31.31,31.33,13037.0
2011-12-08,31.33,31.45,31.14,31.3,5999.0
2011-12-09,30.59,31.09,30.59,30.9,20585.0
2011-12-12,31.6,31.6,30.65,30.83,4811.0
2011-12-13,30.61,30.69,30.25,30.39,27294.0
2011-12-14,30.2,30.56,30.13,30.48,7937.0
2011-12-15,28.94,29.05,28.7,28.82,20535.0
2011-12-16,29.14,29.29,28.89,29.07,21268.0
2011-12-19,29.55,29.55,28.91,28.91,10607.0
2011-12-20,28.53,28.78,28.53,28.78,14661.0
2011-12-21,28.9,29.0,28.72,28.77,2174.0
2011-12-22,28.75,28.75,28.43,28.49,6472.0
2011-12-23,28.4,28.48,28.31,28.33,8583.0
2011-12-28,27.96,27.98,27.82,27.85,8470.0
2011-12-29,26.5,26.61,26.3,26.45,17160.0
2011-12-30,27.1,27.19,26.72,27.19,9151.0
2012-01-03,27.15,27.87,27.0,27.87,9203.0
2012-01-04,28.16,28.66,28.0,28.0,12679.0
2012-01-05,28.15,28.28,28.04,28.2,5539.0
2012-01-06,28.48,28.54,28.3,28.45,7643.0
2012-01-09,28.12,28.12,27.89,28.05,2988.0
2012-01-10,28.11,28.11,27.85,27.85,2322.0
2012-01-11,28.57,28.91,28.57,28.71,6571.0
2012-01-12,28.88,29.0,28.59,28.8,14644.0
2012-01-13,28.99,29.0,28.5,28.52,6467.0
2012-01-16,29.5,29.5,28.5,28.55,3711.0
2012-01-17,28.5,28.51,28.32,28.51,766.0
2012-01-18,28.6,28.91,28.5,28.5,7084.0
2012-01-19,28.9,29.15,28.79,29.05,2828.0
2012-01-20,29.1,29.15,29.0,29.15,9246.0
2012-01-23,30.15,30.69,29.96,30.67,21288.0
2012-01-24,30.68,30.68,30.21,30.21,6438.0
2012-01-25,30.3,30.59,30.08,30.08,1935.0
2012-01-27,31.06,31.32,30.81,31.21,16373.0
2012-01-30,32.0,32.0,31.3,31.3,21202.0
2012-01-31,31.3,31.5,31.18,31.21,5770.0
2012-02-01,30.75,31.08,30.75,31.04,13977.0
2012-02-02,31.69,31.69,30.93,31.57,7355.0
2012-02-03,31.7,31.79,31.49,31.59,9997.0
2012-02-06,30.8,31.12,30.43,30.9,13112.0
2012-02-07,31.0,31.2,30.68,30.68,10655.0
2012-02-08,31.1,31.29,31.08,31.22,4128.0
2012-02-09,31.11,31.11,31.0,31.0,7750.0
2012-02-10,31.01,31.2,31.0,31.19,4841.0
2012-02-13,31.12,31.15,30.99,31.1,8575.0
2012-02-14,31.0,31.09,30.86,30.88,17335.0
2012-02-15,31.0,31.1,30.9,31.01,15519.0
2012-02-16,30.74,31.05,30.65,30.65,19079.0
2012-02-17,30.01,30.79,30.01,30.59,8321.0
2012-02-20,30.53,30.81,30.53,30.79,14199.0
2012-02-21,30.85,30.94,30.75,30.79,4202.0
2012-02-22,31.69,31.94,31.65,31.7,8568.0
2012-02-23,31.83,31.83,31.69,31.75,10599.0
2012-02-24,32.5,32.61,32.26,32.61,34833.0
2012-02-27,32.65,32.91,32.65,32.81,7339.0
2012-02-28,32.5,32.6,32.36,32.57,31095.0
2012-02-29,34.0,34.03,33.66,33.77,11122.0
2012-03-01,31.87,32.3,31.75,32.23,23077.0
2012-03-02,32.44,32.44,32.23,32.23,20192.0
2012-03-05,31.84,32.0,31.8,32.0,7826.0
2012-03-06,31.52,31.52,31.35,31.4,9306.0
2012-03-07,30.84,30.84,30.65,30.82,8419.0
2012-03-08,31.2,31.27,31.04,31.04,3150.0
2012-03-09,31.46,31.5,31.23,31.33,14368.0
2012-03-12,32.05,32.05,31.75,31.89,5664.0
2012-03-13,31.5,31.53,31.4,31.5,1404.0
2012-03-14,31.26,31.32,31.06,31.12,10912.0
2012-03-15,30.28,30.46,30.18,30.18,12609.0
2012-03-16,30.05,31.44,30.05,30.5,10369.0
2012-03-19,30.3,30.48,30.2,30.32,9149.0
2012-03-20,30.48,30.55,30.38,30.45,2359.0
2012-03-21,30.2,30.29,30.17,30.27,2410.0
2012-03-22,30.27,30.49,30.27,30.43,9842.0
2012-03-23,29.95,30.01,29.04,29.9,7823.0
2012-03-26,30.16,30.49,30.16,30.16,4652.0
2012-03-27,30.69,30.74,30.66,30.66,5063.0
2012-03-28,30.82,30.82,30.7,30.7,9777.0
2012-03-29,30.49,30.51,30.35,30.42,1939.0
2012-03-30,30.61,30.64,30.45,30.49,11745.0
2012-04-02,30.69,30.75,30.6,30.75,6241.0
2012-04-03,31.12,31.32,31.07,31.17,4792.0
2012-04-04,31.24,31.24,30.94,30.99,10102.0
2012-04-05,30.1,30.16,29.98,30.08,4414.0
2012-04-10,30.25,30.4,30.22,30.25,13405.0
2012-04-11,30.3,30.3,30.2,30.2,450.0
2012-04-12,30.12,30.2,29.9,29.94,2151.0
2012-04-13,30.73,30.73,30.48,30.55,2309.0
2012-04-16,29.87,30.03,29.82,29.86,3907.0
2012-04-17,29.97,29.97,29.89,29.95,14446.0
2012-04-18,30.0,30.28,29.98,30.28,2152.0
2012-04-19,30.19,30.19,29.88,29.89,7593.0
2012-04-20,30.4,30.4,30.25,30.4,2369.0
2012-04-23,30.17,30.19,30.05,30.1,799.0
2012-04-24,29.55,29.72,29.43,29.6,6068.0
2012-04-26,29.3,29.31,29.15,29.16,3920.0
2012-04-27,29.62,29.65,29.5,29.55,15452.0
2012-04-30,29.52,29.65,29.49,29.53,8488.0
2012-05-01,29.5,29.69,29.46,29.65,1092.0
2012-05-02,29.63,29.63,29.45,29.5,4187.0
2012-05-03,29.35,29.35,29.04,29.04,7629.0
2012-05-04,28.85,29.0,28.77,28.77,4660.0
2012-05-07,29.3,29.48,29.2,29.3,5476.0
2012-05-08,29.12,29.12,28.97,29.03,2362.0
2012-05-09,28.66,28.7,28.36,28.44,8068.0
2012-05-10,28.51,28.77,28.41,28.6,6583.0
2012-05-11,28.45,28.45,28.24,28.35,1326.0
2012-05-14,28.3,28.57,28.22,28.3,4800.0
2012-05-15,27.85,27.9,27.5,27.5,11406.0
2012-05-16,27.47,27.47,27.2,27.21,8796.0
2012-05-17,27.2,28.5,27.19,27.54,10105.0
2012-05-18,28.11,28.19,27.97,27.97,10278.0
2012-05-21,28.94,28.95,28.52,28.78,4370.0
2012-05-22,28.31,28.45,28.18,28.18,2902.0
2012-05-23,28.3,28.3,27.36,27.36,1835.0
2012-05-24,28.15,28.22,28.0,28.22,7381.0
2012-05-25,28.55,28.55,28.23,28.23,2187.0
2012-05-28,28.75,28.8,28.51,28.68,5248.0
2012-05-29,28.5,28.5,28.4,28.5,1100.0
2012-05-30,27.9,27.9,27.9,27.9,880.0
2012-05-31,28.45,29.0,28.22,28.4,3115.0
2012-06-01,28.05,28.25,27.97,28.22,11317.0
2012-06-04,29.14,29.14,28.84,29.0,16282.0
2012-06-05,28.77,28.79,28.46,28.5,3535.0
2012-06-06,28.67,28.9,28.67,28.89,5325.0
2012-06-07,29.24,29.25,28.9,28.99,18196.0
2012-06-08,28.5,28.61,28.0,28.29,9474.0
2012-06-12,28.3,28.5,28.3,28.49,2158.0
2012-06-13,28.65,28.73,28.5,28.63,4816.0
2012-06-14,28.6,28.7,28.6,28.7,1390.0
2012-06-15,28.29,28.38,28.11,28.11,6945.0
2012-06-18,27.98,28.17,27.83,27.85,3678.0
2012-06-19,28.1,28.1,27.85,27.85,6469.0
2012-06-20,27.61,27.64,27.5,27.55,7923.0
2012-06-21,27.16,27.23,26.98,27.1,8811.0
2012-06-22,26.54,26.54,26.2,26.2,79373.0
2012-06-25,26.2,26.41,26.2,26.4,1890.0
2012-06-26,27.1,27.1,26.84,26.86,5839.0
2012-06-27,26.43,26.55,26.43,26.5,1500.0
2012-06-28,26.36,26.39,26.2,26.25,6282.0
2012-06-29,25.78,26.03,25.78,25.93,15541.0
2012-07-02,26.45,26.45,26.3,26.3,100.0
2012-07-03,26.4,26.57,26.32,26.54,5293.0
2012-07-04,27.07,27.13,26.8,27.07,2964.0
2012-07-05,26.94,27.0,26.94,27.0,402.0
2012-07-06,26.55,26.73,26.46,26.68,4722.0
2012-07-09,25.97,26.35,25.96,26.35,4281.0
2012-07-10,26.4,26.51,26.28,26.31,2844.0
2012-07-11,25.92,26.12,25.92,25.94,1959.0
2012-07-12,25.96,26.0,25.92,26.0,2319.0
2012-07-13,26.34,26.4,26.27,26.27,6884.0
2012-07-16,26.3,26.41,26.21,26.23,15192.0
2012-07-17,26.25,26.43,26.11,26.22,2760.0
2012-07-18,26.01,26.19,25.92,25.92,2222.0
2012-07-19,25.88,25.88,25.78,25.83,5000.0
2012-07-20,25.75,26.0,25.63,25.83,30221.0
2012-07-23,25.9,25.99,25.8,25.8,3596.0
2012-07-24,25.76,25.76,25.76,25.76,0.0
2012-07-25,25.88,25.96,25.88,25.96,1819.0
2012-07-26,26.0,26.13,26.0,26.13,1035.0
2012-07-27,25.93,26.12,25.93,26.0,4310.0
2012-07-30,26.06,26.06,25.91,25.95,5616.0
2012-07-31,26.29,26.49,26.29,26.33,6045.0
2012-08-01,26.15,26.25,26.15,26.25,892.0
2012-08-02,25.8,25.98,25.72,25.8,1532.0
2012-08-03,25.52,25.67,25.42,25.46,3219.0
2012-08-06,25.85,25.88,25.77,25.78,4484.0
2012-08-07,26.09,26.09,25.9,26.0,6166.0
2012-08-08,26.25,26.26,26.06,26.24,4761.0
2012-08-09,26.27,26.27,26.1,26.1,550.0
2012-08-10,26.15,26.3,26.15,26.16,3809.0
2012-08-13,26.2,26.2,26.16,26.17,1620.0
2012-08-14,26.18,26.19,26.03,26.03,7126.0
2012-08-15,26.31,26.32,26.17,26.29,2194.0
2012-08-17,26.5,26.5,26.35,26.35,100.0
2012-08-20,26.45,26.64,26.45,26.55,2887.0
2012-08-21,26.96,27.15,26.92,27.02,8264.0
2012-08-22,27.62,27.7,27.55,27.61,5261.0
2012-08-23,28.05,28.64,28.0,28.64,9135.0
2012-08-24,28.8,28.8,28.71,28.8,8636.0
2012-08-27,29.15,29.74,29.04,29.59,17145.0
2012-08-28,29.36,29.36,28.96,29.0,6421.0
2012-08-29,29.5,29.5,29.12,29.12,100.0
2012-08-30,29.12,29.23,29.12,29.23,900.0
2012-08-31,28.96,29.0,28.89,29.0,6319.0
2012-09-03,30.2,30.58,30.08,30.4,14018.0
2012-09-04,30.9,30.9,30.7,30.75,12756.0
2012-09-05,30.9,31.11,30.9,31.04,23285.0
2012-09-06,31.1,31.46,31.1,31.41,20361.0
2012-09-07,31.13,31.17,30.55,30.65,4651.0
2012-09-10,31.88,32.15,31.85,32.0,18237.0
2012-09-11,31.85,31.99,31.73,31.98,13659.0
2012-09-12,31.56,31.67,31.56,31.56,4273.0
2012-09-13,31.25,31.25,31.08,31.2,5000.0
2012-09-14,32.33,32.5,32.2,32.38,16656.0
2012-09-17,32.46,32.46,32.24,32.27,5328.0
2012-09-18,32.03,32.19,31.91,32.06,24042.0
2012-09-19,32.58,32.74,32.47,32.66,11254.0
2012-09-20,32.58,32.68,32.48,32.48,3262.0
2012-09-21,32.58,32.75,32.55,32.66,4244.0
2012-09-24,32.39,32.4,31.96,32.16,16186.0
2012-09-25,32.14,32.2,32.0,32.03,7808.0
2012-09-26,32.0,32.33,32.0,32.28,6982.0
2012-09-27,32.1,32.31,32.1,32.2,4640.0
2012-09-28,32.66,32.74,32.57,32.7,14284.0
2012-10-01,32.47,32.6,32.47,32.6,2418.0
2012-10-02,33.0,33.26,32.9,33.26,9211.0
2012-10-03,33.01,33.46,33.01,33.44,6126.0
2012-10-04,33.41,33.5,33.33,33.33,13007.0
2012-10-05,33.53,33.67,33.5,33.53,6561.0
2012-10-08,33.24,33.35,32.68,32.84,20503.0
2012-10-09,32.75,32.91,32.69,32.9,12941.0
2012-10-10,32.65,32.65,32.48,32.54,4537.0
2012-10-11,32.51,32.65,32.2,32.39,5325.0
2012-10-12,32.7,32.7,32.5,32.57,5323.0
2012-10-15,31.75,32.03,31.7,31.95,19946.0
2012-10-16,31.19,31.44,31.15,31.39,11504.0
2012-10-17,31.4,31.52,31.4,31.52,2523.0
2012-10-18,31.44,31.46,31.3,31.3,2732.0
2012-10-19,31.17,31.17,30.9,30.98,9852.0
2012-10-22,30.16,30.7,30.16,30.69,18613.0
2012-10-23,30.88,30.88,30.6,30.6,4777.0
2012-10-24,30.37,30.42,30.35,30.37,6105.0
2012-10-25,30.25,30.26,30.16,30.16,12386.0
2012-10-26,30.4,30.55,30.22,30.22,9230.0
2012-10-29,30.45,30.52,30.31,30.47,4402.0
2012-10-30,30.24,30.42,30.24,30.24,2457.0
2012-10-31,30.3,30.33,30.21,30.21,2858.0
2012-11-01,30.7,30.81,30.5,30.81,6688.0
2012-11-02,30.8,30.8,30.41,30.42,15191.0
2012-11-05,29.88,29.88,29.35,29.35,19277.0
2012-11-06,30.07,30.07,29.5,29.6,3571.0
2012-11-07,29.99,30.6,29.97,30.4,16896.0
2012-11-08,30.43,30.43,30.0,30.1,2254.0
2012-11-09,30.56,30.89,30.46,30.65,6695.0
2012-11-12,30.92,30.98,30.69,30.7,2587.0
2012-11-13,30.55,30.6,30.35,30.5,8875.0
2012-11-14,30.75,30.75,30.62,30.7,2492.0
2012-11-15,30.92,31.25,30.85,30.85,10707.0
2012-11-16,30.92,30.92,30.79,30.8,3378.0
2012-11-19,30.79,31.04,30.76,30.95,3196.0
2012-11-20,31.12,31.44,31.12,31.4,8285.0
2012-11-21,31.48,31.5,31.23,31.3,4668.0
2012-11-22,31.42,31.68,31.42,31.58,1371.0
2012-11-23,31.43,31.52,31.43,31.52,2138.0
2012-11-26,31.9,32.06,31.85,32.06,15306.0
2012-11-27,32.05,32.23,32.05,32.23,6642.0
2012-11-28,31.9,32.04,31.71,31.9,13578.0
2012-11-29,31.5,31.72,31.48,31.6,11598.0
2012-11-30,32.1,32.28,32.05,32.23,15144.0
2012-12-03,31.71,31.9,31.68,31.68,2518.0
2012-12-04,31.7,31.75,31.0,31.35,10800.0
2012-12-05,31.35,31.35,30.87,31.0,5521.0
2012-12-06,31.08,31.19,30.82,30.82,2273.0
2012-12-07,31.14,31.33,31.0,31.33,1544.0
2012-12-10,31.31,31.6,30.95,31.3,5523.0
2012-12-11,31.48,31.48,30.99,30.99,6213.0
2012-12-12,31.09,31.17,30.68,31.0,4195.0
2012-12-13,31.1,31.37,30.7,30.7,3660.0
2012-12-14,30.71,30.82,30.28,30.28,13519.0
2012-12-17,30.84,30.84,29.41,30.15,8702.0
2012-12-18,30.16,30.51,30.12,30.51,3450.0
2012-12-19,29.95,29.95,29.53,29.78,8522.0
2012-12-20,29.0,29.46,29.0,29.2,21719.0
2012-12-21,28.29,28.5,28.1,28.25,22081.0
2012-12-24,28.8,28.98,28.31,28.65,4913.0
2012-12-27,28.7,29.11,28.55,29.11,3694.0
2012-12-28,29.45,29.85,29.2,29.77,778.0
2012-12-31,29.7,30.2,29.5,29.9,3718.0
2013-01-02,30.2,30.2,29.25,29.3,7867.0
2013-01-03,29.5,29.8,29.3,29.65,15073.0
2013-01-04,28.05,28.05,28.05,28.05,0.0
2013-01-07,28.1,28.74,28.08,28.59,8034.0
2013-01-08,28.55,28.62,28.4,28.5,13007.0
2013-01-09,28.71,28.76,28.51,28.52,2340.0
2013-01-10,28.5,28.6,28.4,28.6,1734.0
2013-01-11,28.88,28.88,28.6,28.8,3850.0
2013-01-14,28.8,28.8,28.56,28.7,2445.0
2013-01-15,28.84,29.13,28.83,29.13,12100.0
2013-01-16,29.25,29.41,29.05,29.41,7797.0
2013-01-17,29.53,29.64,29.3,29.3,9304.0
2013-01-18,29.7,29.7,29.63,29.67,3955.0
2013-01-21,30.0,30.25,30.0,30.1,6718.0
2013-01-22,30.1,30.39,29.84,29.86,5478.0
2013-01-23,30.25,30.42,30.0,30.37,8415.0
2013-01-24,30.52,30.54,29.82,29.85,3805.0
2013-01-25,30.22,30.22,29.66,29.9,7671.0
2013-01-29,29.25,29.25,29.02,29.25,2749.0
2013-01-30,29.26,29.85,29.26,29.6,1856.0
2013-01-31,30.11,30.49,30.11,30.4,4787.0
2013-02-01,29.8,29.8,29.65,29.68,2139.0
2013-02-04,30.05,30.33,29.85,30.1,1827.0
2013-02-05,30.22,30.22,29.87,29.91,2627.0
2013-02-06,29.94,30.22,29.94,30.22,280.0
2013-02-07,30.25,30.43,30.12,30.4,5099.0
2013-02-08,29.89,30.18,29.88,30.14,1273.0
2013-02-11,30.0,30.25,29.72,30.19,14557.0
2013-02-12,29.5,29.88,29.5,29.69,1551.0
2013-02-13,29.73,29.97,29.51,29.51,3598.0
2013-02-14,29.3,29.58,29.01,29.58,8940.0
2013-02-15,29.5,29.5,28.75,28.75,10703.0
2013-02-18,28.28,28.99,28.28,28.7,11157.0
2013-02-19,28.79,28.79,28.4,28.48,6638.0
2013-02-20,27.28,28.11,27.28,27.83,35392.0
2013-02-21,27.65,27.69,27.19,27.2,7564.0
2013-02-22,27.75,27.75,27.3,27.63,9440.0
2013-02-25,27.87,27.87,27.32,27.35,8457.0
2013-02-26,27.79,27.93,27.56,27.78,12350.0
2013-02-27,28.34,28.34,28.05,28.23,2345.0
2013-02-28,27.67,27.93,27.56,27.56,3965.0
2013-03-01,27.5,27.66,27.26,27.4,2495.0
2013-03-04,27.45,27.5,27.45,27.5,800.0
2013-03-05,27.55,27.69,27.4,27.69,2922.0
2013-03-06,27.59,27.62,27.29,27.48,5709.0
2013-03-07,27.8,27.8,27.53,27.8,2989.0
2013-03-08,27.4,28.0,27.4,27.6,5385.0
2013-03-11,27.6,28.39,27.6,27.72,4355.0
2013-03-12,27.6,27.96,27.49,27.96,8189.0
2013-03-13,27.72,27.99,27.7,27.7,792.0
2013-03-14,27.69,27.7,27.1,27.45,4579.0
2013-03-15,27.5,27.7,27.13,27.25,2799.0
2013-03-18,27.28,27.6,27.13,27.13,5005.0
2013-03-19,27.16,27.59,27.16,27.59,4661.0
2013-03-20,27.59,27.59,27.18,27.26,4069.0
2013-03-21,27.25,27.39,27.2,27.23,1862.0
2013-03-22,27.33,27.34,27.3,27.31,4676.0
2013-03-25,26.8,27.29,26.8,27.25,7333.0
2013-03-26,26.95,27.22,26.9,26.9,2813.0
2013-03-27,27.2,27.2,26.96,26.96,2379.0
2013-03-28,26.96,27.25,26.95,27.25,4673.0
2013-04-02,27.0,27.0,26.47,26.5,6902.0
2013-04-03,26.1,26.2,25.8,25.8,9306.0
2013-04-04,25.75,25.85,25.0,25.0,11576.0
2013-04-05,25.14,26.09,25.14,25.3,4994.0
2013-04-08,26.0,26.2,26.0,26.0,1724.0
2013-04-09,26.2,26.2,25.94,26.1,5057.0
2013-04-10,26.49,26.5,26.02,26.2,3231.0
2013-04-11,26.01,26.15,26.01,26.15,2009.0
2013-04-12,26.24,26.24,25.75,26.1,3472.0
2013-04-15,24.5,24.73,22.39,23.2,45346.0
2013-04-16,21.6,22.44,21.0,22.18,32900.0
2013-04-17,22.12,22.59,22.0,22.26,7683.0
2013-04-18,22.2,22.2,21.65,22.0,26997.0
2013-04-19,22.16,22.25,22.05,22.25,51079.0
2013-04-22,22.1,22.81,22.04,22.4,7647.0
2013-04-23,22.2,22.4,22.01,22.21,4365.0
2013-04-24,22.0,22.1,21.94,22.1,9200.0
2013-04-26,23.41,23.9,23.1,23.1,10538.0
2013-04-29,23.0,23.3,23.0,23.15,13927.0
2013-04-30,23.02,23.28,23.0,23.0,7254.0
2013-05-01,23.0,23.04,22.72,22.9,5346.0
2013-05-02,22.5,22.69,22.32,22.4,8448.0
2013-05-03,22.88,23.1,22.63,23.1,4540.0
2013-05-06,22.98,23.19,22.98,23.05,2940.0
2013-05-07,22.98,23.01,22.53,22.97,537.0
2013-05-08,22.78,22.87,22.78,22.82,1170.0
2013-05-09,23.0,23.08,22.81,22.81,6806.0
2013-05-10,23.02,23.02,22.88,22.88,736.0
2013-05-13,23.12,23.15,23.1,23.1,2738.0
2013-05-14,23.2,23.41,23.07,23.07,3242.0
2013-05-15,22.94,23.1,22.9,22.9,6260.0
2013-05-16,22.29,22.29,22.29,22.29,0.0
2013-05-17,22.45,22.5,22.45,22.5,100.0
2013-05-20,21.2,21.7,21.2,21.31,4270.0
2013-05-21,22.6,22.6,22.6,22.6,0.0
2013-05-22,22.65,22.77,22.43,22.55,15730.0
2013-05-23,22.5,22.5,22.1,22.1,450.0
2013-05-24,22.93,22.93,22.93,22.93,0.0
2013-05-27,22.6,23.12,22.6,23.12,22.0
2013-05-28,23.17,23.17,23.0,23.0,693.0
2013-05-29,23.0,23.0,22.75,22.75,348.0
2013-05-30,22.8,22.8,22.8,22.8,0.0
2013-05-31,23.0,23.0,22.9,22.9,51.0
2013-06-03,22.7,22.7,22.7,22.7,40.0
2013-06-04,22.53,22.6,22.53,22.6,100.0
2013-06-05,22.74,22.74,22.74,22.74,0.0
2013-06-06,23.35,23.35,23.25,23.25,25.0
2013-06-07,23.5,23.5,23.5,23.5,0.0
2013-06-11,22.71,22.71,22.71,22.71,0.0
2013-06-12,22.64,22.87,22.64,22.87,457.0
2013-06-13,22.17,22.37,22.17,22.37,60.0
2013-06-14,22.53,22.53,22.3,22.3,1800.0
2013-06-17,22.77,22.77,22.74,22.74,1365.0
2013-06-18,22.69,22.69,22.5,22.5,130.0
2013-06-19,22.5,22.5,22.5,22.5,0.0
2013-06-20,22.51,22.6,22.22,22.29,5153.0
2013-06-21,21.0,21.4,20.64,20.7,17578.0
2013-06-24,21.11,21.31,20.86,20.86,5033.0
2013-06-25,20.95,20.95,20.67,20.67,100.0
2013-06-26,19.83,19.83,19.83,19.83,0.0
2013-06-27,19.48,19.48,19.48,19.48,0.0
2013-06-28,19.5,19.78,19.3,19.7,4449.0
2013-07-01,21.23,21.28,20.66,21.0,4003.0
2013-07-02,20.55,20.85,20.45,20.61,15093.0
2013-07-03,20.9,20.9,20.9,20.9,0.0
2013-07-04,21.2,21.29,20.8,20.8,2986.0
2013-07-05,20.55,20.55,20.55,20.55,800.0
2013-07-08,20.04,20.3,20.0,20.03,2657.0
2013-07-09,20.17,20.47,20.17,20.47,2295.0
2013-07-10,20.42,20.42,20.01,20.01,2528.0
2013-07-11,20.7,21.1,20.57,21.1,10919.0
2013-07-12,21.5,21.51,21.3,21.34,2937.0
2013-07-15,21.6,21.75,21.3,21.5,2330.0
2013-07-16,21.1,21.29,20.75,20.9,1335.0
2013-07-17,21.05,21.27,21.0,21.0,3192.0
2013-07-18,20.26,20.75,20.26,20.45,1528.0
2013-07-19,20.45,20.9,20.42,20.55,451.0
2013-07-22,21.25,21.48,21.25,21.48,200.0
2013-07-23,21.88,21.9,21.29,21.5,10847.0
2013-07-24,21.5,21.5,21.4,21.5,350.0
2013-07-25,21.5,21.5,21.01,21.01,4335.0
2013-07-26,21.4,21.54,21.35,21.35,1957.0
2013-07-29,21.33,21.33,20.66,20.9,2416.0
2013-07-30,20.9,21.2,20.84,21.07,8275.0
2013-07-31,21.3,21.78,21.3,21.7,809.0
2013-08-01,21.81,21.81,21.4,21.4,50.0
2013-08-02,21.3,21.55,21.04,21.05,4228.0
2013-08-05,21.85,21.95,21.81,21.88,3059.0
2013-08-06,21.4,21.5,21.08,21.08,2572.0
2013-08-07,21.0,21.0,21.0,21.0,0.0
2013-08-08,21.4,21.4,21.15,21.4,1578.0
2013-08-09,22.0,22.0,21.31,21.5,6289.0
2013-08-12,22.25,22.65,22.25,22.65,400.0
2013-08-13,23.0,23.0,22.7,22.86,3433.0
2013-08-14,22.8,23.28,22.8,23.28,14832.0
2013-08-15,23.76,23.76,23.4,23.41,3946.0
2013-08-16,24.76,24.87,24.4,24.8,14368.0
2013-08-19,24.9,25.0,24.69,24.9,11922.0
2013-08-20,24.96,24.96,24.28,24.28,7290.0
2013-08-21,24.62,25.0,24.62,24.9,1910.0
2013-08-22,24.88,24.89,24.75,24.75,1550.0
2013-08-23,25.0,25.38,24.8,24.9,3813.0
2013-08-26,26.3,26.5,25.58,26.2,22532.0
2013-08-27,26.5,26.5,25.94,26.48,10996.0
2013-08-28,26.99,27.2,26.6,27.2,19241.0
2013-08-29,26.32,26.66,26.26,26.26,2140.0
2013-08-30,25.8,25.89,25.7,25.89,500.0
2013-09-02,25.22,25.22,25.21,25.21,700.0
2013-09-03,26.31,26.52,26.0,26.29,3200.0
2013-09-04,26.39,26.39,25.56,25.8,5076.0
2013-09-05,24.75,24.95,24.55,24.55,2798.0
2013-09-06,25.0,25.0,24.58,24.7,2271.0
2013-09-09,25.14,25.2,25.0,25.0,459.0
2013-09-10,25.2,25.24,24.38,24.38,3699.0
2013-09-11,23.97,24.2,23.97,23.97,1910.0
2013-09-12,24.0,24.0,23.94,23.94,300.0
2013-09-13,23.1,23.37,23.0,23.0,13108.0
2013-09-16,22.94,23.1,22.94,23.05,1299.0
2013-09-17,23.14,23.23,22.8,22.95,8879.0
2013-09-18,22.92,22.92,22.21,22.5,10233.0
2013-09-19,23.65,23.86,23.4,23.73,6405.0
2013-09-20,23.71,23.8,23.65,23.71,1139.0
2013-09-23,23.02,23.02,22.51,22.51,50.0
2013-09-24,22.4,22.65,22.4,22.65,230.0
2013-09-25,22.97,22.97,22.7,22.7,100.0
2013-09-26,22.7,22.8,22.7,22.8,300.0
2013-09-27,22.74,22.75,22.74,22.75,1088.0
2013-09-30,22.85,22.85,22.53,22.75,4646.0
2013-10-01,22.8,22.81,22.52,22.81,1617.0
2013-10-02,22.09,22.2,21.65,22.16,4770.0
2013-10-03,22.54,22.69,22.52,22.69,2703.0
2013-10-04,22.5,22.5,22.38,22.38,1400.0
2013-10-07,22.59,22.6,22.5,22.58,3300.0
2013-10-08,23.01,23.15,23.01,23.15,2533.0
2013-10-09,23.15,23.15,22.95,22.95,1725.0
2013-10-10,22.52,22.77,22.48,22.65,8855.0
2013-10-11,22.35,22.5,22.32,22.32,1925.0
2013-10-14,22.01,22.01,21.73,21.8,5988.0
2013-10-15,21.92,21.92,21.69,21.69,274.0
2013-10-16,21.67,21.98,21.62,21.9,1891.0
2013-10-17,21.82,22.01,21.72,21.82,5260.0
2013-10-18,22.24,22.29,22.03,22.03,1879.0
2013-10-21,22.28,22.41,22.28,22.35,1762.0
2013-10-22,22.38,22.48,22.29,22.29,3607.0
2013-10-23,22.85,22.85,22.81,22.85,1605.0
2013-10-24,22.85,23.0,22.85,22.95,2140.0
2013-10-25,23.01,23.14,22.97,22.97,3524.0
2013-10-28,23.06,23.08,22.9,22.95,3800.0
2013-10-29,22.95,23.09,22.95,22.97,3044.0
2013-10-30,23.17,23.24,23.11,23.24,3256.0
2013-10-31,23.24,23.24,23.12,23.12,1252.0
2013-11-01,22.6,22.69,22.47,22.48,4765.0
2013-11-04,22.51,22.51,22.26,22.26,1615.0
2013-11-05,22.23,22.4,22.23,22.28,11560.0
2013-11-06,22.22,22.22,22.16,22.22,2841.0
2013-11-07,22.3,22.44,22.3,22.44,2005.0
2013-11-08,22.3,22.37,22.28,22.29,3080.0
2013-11-11,22.33,22.33,22.15,22.27,2764.0
2013-11-12,22.29,22.29,22.03,22.03,3650.0
2013-11-13,21.65,21.76,21.58,21.6,6375.0
2013-11-14,21.65,21.78,21.56,21.6,3984.0
2013-11-15,21.6,21.8,21.57,21.7,3476.0
2013-11-18,21.75,21.75,21.41,21.53,1007.0
2013-11-19,21.34,21.34,21.0,21.16,1655.0
2013-11-20,21.01,21.03,20.94,21.03,3083.0
2013-11-21,20.8,20.84,20.7,20.7,13784.0
2013-11-22,20.97,21.2,20.97,21.2,3995.0
2013-11-25,21.2,21.2,20.91,20.91,815.0
2013-11-26,21.5,21.56,21.38,21.42,4055.0
2013-11-27,21.22,21.37,21.18,21.37,3355.0
2013-11-28,21.06,21.1,20.97,21.05,6013.0
2013-11-29,21.11,21.17,21.11,21.14,4257.0
2013-12-02,21.1,21.21,21.1,21.21,219.0
2013-12-03,20.62,20.68,20.56,20.56,2986.0
2013-12-04,20.47,20.64,20.32,20.5,6003.0
2013-12-05,21.1,21.28,21.1,21.15,1965.0
2013-12-06,20.78,20.98,20.78,20.88,6671.0
2013-12-09,20.9,21.02,20.82,20.85,8102.0
2013-12-10,20.85,20.85,20.85,20.85,0.0
2013-12-11,21.84,21.84,21.72,21.75,1055.0
2013-12-12,21.84,21.95,21.84,21.95,6810.0
2013-12-13,21.27,21.3,21.04,21.12,3897.0
2013-12-16,21.36,21.37,21.26,21.26,6311.0
2013-12-17,21.87,21.96,21.67,21.68,3989.0
2013-12-18,21.82,21.82,21.73,21.73,1231.0
2013-12-19,21.65,21.95,21.54,21.65,1557.0
2013-12-20,21.15,21.15,21.08,21.13,2255.0
2013-12-23,21.14,21.14,21.14,21.14,750.0
2013-12-24,21.31,21.31,21.22,21.22,280.0
2013-12-27,21.75,21.82,21.75,21.82,1284.0
2013-12-30,22.26,22.26,21.85,21.85,3651.0
2013-12-31,21.58,21.58,21.48,21.48,3482.0
2014-01-02,21.45,22.15,21.4,22.08,3750.0
2014-01-03,21.84,22.21,21.83,21.83,7876.0
2014-01-06,22.06,22.06,21.85,21.9,2921.0
2014-01-07,21.87,22.13,21.87,22.09,3183.0
2014-01-08,21.63,21.75,21.52,21.52,6474.0
2014-01-09,21.34,21.53,21.34,21.53,146.0
2014-01-10,21.37,21.61,21.37,21.44,1369.0
2014-01-13,22.0,22.0,21.84,21.85,7357.0
2014-01-14,21.95,22.09,21.93,22.0,15676.0
2014-01-15,22.11,22.11,21.95,21.95,2305.0
2014-01-16,22.2,22.34,22.2,22.34,7333.0
2014-01-17,22.3,22.3,22.3,22.3,315.0
2014-01-20,22.67,22.69,22.53,22.61,3717.0
2014-01-21,22.3,22.38,22.3,22.33,769.0
2014-01-22,21.89,22.0,21.89,22.0,1847.0
2014-01-23,21.85,21.85,21.72,21.81,3772.0
2014-01-24,22.3,22.38,22.22,22.23,3160.0
2014-01-28,21.95,22.0,21.87,21.91,4530.0
2014-01-29,21.74,21.74,21.62,21.62,2181.0
2014-01-30,21.9,21.9,21.8,21.84,3815.0
2014-01-31,21.4,21.4,21.2,21.4,3848.0
2014-02-03,21.3,21.3,21.15,21.22,263.0
2014-02-04,21.69,21.69,21.25,21.31,11410.0
2014-02-05,21.39,21.47,21.2,21.36,2871.0
2014-02-06,21.68,21.68,21.6,21.6,5890.0
2014-02-07,21.64,21.71,21.6,21.63,4800.0
2014-02-10,21.93,21.93,21.77,21.77,3432.0
2014-02-11,21.95,21.95,21.73,21.85,1831.0
2014-02-12,21.9,21.9,21.59,21.59,7221.0
2014-02-13,21.85,22.22,21.85,22.01,9399.0
2014-02-14,22.15,22.53,22.15,22.53,6541.0
2014-02-17,23.28,23.66,23.28,23.5,11951.0
2014-02-18,23.7,23.7,23.23,23.3,17753.0
2014-02-19,23.59,23.65,23.42,23.42,16357.0
2014-02-20,23.5,23.5,23.42,23.42,1702.0
2014-02-21,23.49,23.67,23.41,23.48,5458.0
2014-02-24,23.7,23.8,23.5,23.54,2895.0
2014-02-25,23.81,23.81,23.6,23.6,3399.0
2014-02-26,23.52,23.7,23.52,23.6,710.0
2014-02-27,23.22,23.24,22.97,23.06,4000.0
2014-02-28,23.03,23.23,23.03,23.03,3838.0
2014-03-03,23.25,23.88,23.25,23.47,5457.0
2014-03-04,23.4,23.44,23.35,23.44,5805.0
2014-03-05,23.01,23.19,23.01,23.07,1690.0
2014-03-06,23.0,23.07,22.89,23.0,3094.0
2014-03-07,22.97,23.05,22.97,23.02,4598.0
2014-03-10,22.41,22.44,22.32,22.32,1627.0
2014-03-11,22.46,22.64,22.45,22.64,1540.0
2014-03-12,22.75,23.03,22.75,22.95,2262.0
2014-03-13,23.13,23.14,22.94,23.01,4481.0
2014-03-14,22.92,23.0,22.87,22.97,5260.0
2014-03-17,23.19,23.25,23.01,23.01,1284.0
2014-03-18,22.71,22.71,22.57,22.57,21822.0
2014-03-19,22.34,22.36,22.17,22.29,2014.0
2014-03-20,22.14,22.3,22.14,22.3,624.0
2014-03-21,22.0,22.0,21.85,21.9,650.0
2014-03-24,21.7,21.79,21.6,21.6,5029.0
2014-03-25,21.27,21.37,21.24,21.34,6800.0
2014-03-26,21.2,21.32,21.2,21.32,1307.0
2014-03-27,20.89,20.9,20.77,20.77,3171.0
2014-03-28,20.69,20.86,20.68,20.86,5633.0
2014-03-31,20.94,20.94,20.91,20.91,2767.0
2014-04-01,20.8,20.8,20.64,20.66,2765.0
2014-04-02,20.89,20.89,20.89,20.89,0.0
2014-04-03,21.1,21.16,21.03,21.12,16287.0
2014-04-04,20.88,20.95,20.82,20.85,3654.0
2014-04-07,20.96,20.96,20.81,20.92,1031.0
2014-04-08,20.9,20.9,20.85,20.85,7525.0
2014-04-09,20.85,20.92,20.83,20.92,845.0
2014-04-10,20.74,20.74,20.61,20.66,4256.0
2014-04-11,20.72,20.85,20.7,20.81,1384.0
2014-04-14,20.84,20.84,20.76,20.8,1945.0
2014-04-15,20.73,20.73,20.51,20.53,7629.0
2014-04-16,20.25,20.25,20.24,20.24,1109.0
2014-04-17,20.34,20.44,20.32,20.35,3696.0
2014-04-22,20.32,20.32,20.1,20.18,7258.0
2014-04-23,20.13,20.44,20.13,20.44,6084.0
2014-04-24,20.42,20.42,20.37,20.37,1340.0
2014-04-28,20.62,20.66,20.62,20.62,2386.0
2014-04-29,20.61,20.61,20.6,20.6,660.0
2014-04-30,20.35,20.44,20.27,20.27,3287.0
2014-05-01,20.04,20.08,20.04,20.04,1085.0
2014-05-02,20.0,20.01,19.88,19.97,5891.0
2014-05-05,20.39,20.58,20.39,20.54,1881.0
2014-05-06,20.56,20.56,20.43,20.51,2251.0
2014-05-07,20.55,20.55,20.46,20.46,495.0
2014-05-08,20.2,20.2,20.01,20.01,1575.0
2014-05-09,19.9,19.96,19.87,19.94,10879.0
2014-05-12,19.93,20.0,19.92,20.0,2187.0
2014-05-13,20.39,20.42,20.22,20.22,2765.0
2014-05-14,20.27,20.28,20.25,20.28,1512.0
2014-05-15,20.51,20.62,20.5,20.5,5019.0
2014-05-16,20.34,20.35,20.25,20.25,6086.0
2014-05-19,20.16,20.3,20.06,20.3,4089.0
2014-05-20,20.17,20.21,20.17,20.21,406.0
2014-05-21,20.41,20.5,20.41,20.5,1323.0
2014-05-22,20.39,20.4,20.39,20.4,93.0
2014-05-23,20.55,20.55,20.43,20.55,1870.0
2014-05-26,20.44,20.55,20.44,20.5,1161.0
2014-05-27,20.47,20.47,20.35,20.35,4899.0
2014-05-28,20.0,20.09,19.98,20.09,4916.0
2014-05-29,20.05,20.05,19.95,19.96,2832.0
2014-05-30,19.96,19.96,19.82,19.87,6086.0
2014-06-02,19.67,19.67,19.62,19.62,2190.0
2014-06-03,19.76,19.89,19.75,19.75,2424.0
2014-06-04,19.82,19.83,19.69,19.83,3147.0
2014-06-05,19.75,19.75,19.7,19.75,2920.0
2014-06-06,19.84,19.92,19.84,19.9,2858.0
2014-06-10,19.88,19.88,19.85,19.85,650.0
2014-06-11,19.93,20.02,19.93,19.93,1462.0
2014-06-12,19.9,19.94,19.9,19.94,2466.0
2014-06-13,20.2,20.25,20.14,20.14,2340.0
2014-06-16,20.53,20.57,20.45,20.53,5101.0
2014-06-17,20.45,20.48,20.31,20.31,4363.0
2014-06-18,20.66,20.66,20.55,20.6,553.0
2014-06-19,20.69,20.69,20.56,20.56,1798.0
2014-06-20,21.45,21.57,21.43,21.51,13593.0
2014-06-23,21.57,21.67,21.51,21.51,6225.0
2014-06-24,21.62,21.65,21.48,21.48,12071.0
2014-06-25,21.71,21.71,21.59,21.6,14388.0
2014-06-26,21.71,21.82,21.66,21.66,1745.0
2014-06-27,21.78,21.8,21.72,21.78,4919.0
2014-06-30,21.61,21.61,21.55,21.59,7810.0
2014-07-01,21.75,21.75,21.7,21.74,1028.0
2014-07-02,21.61,21.68,21.55,21.68,3390.0
2014-07-03,21.8,21.95,21.8,21.93,4125.0
2014-07-04,21.97,22.0,21.9,22.0,2816.0
2014-07-07,21.97,21.97,21.75,21.75,914.0
2014-07-08,21.84,21.84,21.71,21.72,2804.0
2014-07-09,21.69,21.79,21.69,21.79,654.0
2014-07-10,21.77,21.99,21.77,21.99,3288.0
2014-07-11,22.23,22.29,22.2,22.29,2720.0
2014-07-14,22.21,22.21,22.07,22.07,10655.0
2014-07-15,21.72,21.72,21.56,21.64,3450.0
2014-07-16,21.52,21.69,21.52,21.69,1301.0
2014-07-17,21.5,21.61,21.5,21.61,2314.0
2014-07-18,22.01,22.01,21.83,21.83,4928.0
2014-07-21,21.59,21.72,21.59,21.72,7929.0
2014-07-22,21.69,21.69,21.54,21.54,688.0
2014-07-23,21.55,21.62,21.53,21.62,1524.0
2014-07-24,21.58,21.58,21.35,21.35,2263.0
2014-07-25,21.1,21.16,21.1,21.1,1267.0
2014-07-28,21.48,21.48,21.46,21.46,1651.0
2014-07-29,21.32,21.34,21.21,21.26,4405.0
2014-07-30,21.39,21.39,21.28,21.28,8688.0
2014-07-31,21.42,21.54,21.41,21.43,1067.0
2014-08-01,21.24,21.39,21.23,21.3,4524.0
2014-08-04,21.25,21.3,21.15,21.3,4267.0
2014-08-05,21.0,21.1,20.98,21.1,5383.0
2014-08-06,20.65,20.71,20.65,20.71,1222.0
2014-08-07,20.81,21.11,20.81,21.11,1650.0
2014-08-08,21.0,21.14,21.0,21.14,12008.0
2014-08-11,20.83,20.88,20.76,20.76,10539.0
2014-08-12,20.99,21.1,20.96,20.96,1377.0
2014-08-13,20.86,20.95,20.86,20.9,2365.0
2014-08-14,20.8,20.85,20.76,20.85,16843.0
2014-08-15,20.8,20.8,20.8,20.8,64.0
2014-08-18,20.32,20.41,20.32,20.33,2433.0
2014-08-19,20.5,20.5,20.5,20.5,5493.0
2014-08-20,20.37,20.37,20.28,20.37,707.0
2014-08-21,20.35,20.44,20.35,20.36,2305.0
2014-08-22,20.37,20.37,20.25,20.3,1210.0
2014-08-25,19.34,20.28,19.34,20.28,1172.0
2014-08-26,20.21,20.25,20.21,20.25,715.0
2014-08-27,20.3,20.3,20.15,20.15,2225.0
2014-08-28,20.31,20.32,20.26,20.32,6891.0
2014-08-29,20.24,20.39,20.24,20.35,4068.0
2014-09-01,20.33,20.33,20.33,20.33,295.0
2014-09-02,20.35,20.35,20.33,20.34,6201.0
2014-09-03,20.18,20.18,20.08,20.08,4043.0
2014-09-04,20.0,20.04,19.92,19.96,2463.0
2014-09-05,19.89,19.92,19.8,19.9,2667.0
2014-09-08,19.97,20.06,19.97,20.03,2702.0
2014-09-09,19.91,20.01,19.91,19.98,4065.0
2014-09-10,20.07,20.32,20.07,20.31,2060.0
2014-09-11,20.11,20.11,20.09,20.09,4680.0
2014-09-12,19.94,20.02,19.84,20.02,4855.0
2014-09-15,20.1,20.21,20.09,20.12,2017.0
2014-09-16,20.04,20.2,20.04,20.2,1537.0
2014-09-17,20.02,20.1,20.01,20.1,3765.0
2014-09-18,20.1,20.12,20.03,20.05,4472.0
2014-09-19,20.03,20.13,20.03,20.1,1607.0
2014-09-22,19.31,19.35,18.93,19.15,12530.0
2014-09-23,19.39,19.5,19.35,19.38,1377.0
2014-09-24,19.52,19.59,19.5,19.55,5877.0
2014-09-25,19.45,19.45,19.34,19.34,2389.0
2014-09-26,19.38,19.63,19.38,19.6,7344.0
2014-09-29,19.55,19.6,19.54,19.58,2824.0
2014-09-30,19.59,19.59,19.5,19.55,1408.0
2014-10-01,18.93,18.97,18.81,18.95,3766.0
2014-10-02,19.13,19.17,19.07,19.09,4733.0
2014-10-03,18.88,18.94,18.88,18.92,822.0
2014-10-06,18.82,18.82,18.75,18.76,1692.0
2014-10-07,19.19,19.32,19.18,19.18,5205.0
2014-10-08,19.04,19.12,19.0,19.12,2610.0
2014-10-09,19.12,19.2,19.09,19.2,5078.0
2014-10-10,19.32,19.32,19.13,19.14,4736.0
2014-10-13,19.6,19.6,19.45,19.5,13795.0
2014-10-14,19.38,19.38,19.25,19.25,886.0
2014-10-15,19.33,19.33,19.31,19.31,710.0
2014-10-16,19.36,19.39,19.27,19.27,4073.0
2014-10-17,19.33,19.33,19.26,19.26,1985.0
2014-10-20,19.15,19.23,19.15,19.23,1351.0
2014-10-21,19.23,19.26,19.16,19.24,2736.0
2014-10-22,19.42,19.42,19.3,19.3,3188.0
2014-10-23,19.08,19.08,19.04,19.04,2118.0
2014-10-24,19.12,19.12,19.07,19.11,1930.0
2014-10-27,18.91,19.05,18.89,18.89,1962.0
2014-10-28,18.9,19.0,18.87,18.91,9296.0
2014-10-29,18.95,18.95,18.86,18.86,602.0
2014-10-30,18.95,19.1,18.95,19.08,1938.0
2014-10-31,18.21,18.24,18.0,18.01,5748.0
2014-11-03,17.78,17.81,17.65,17.73,23189.0
2014-11-04,18.0,18.04,17.75,17.75,14120.0
2014-11-05,17.85,17.85,17.57,17.69,5590.0
2014-11-06,17.4,17.45,17.26,17.3,12132.0
2014-11-07,17.5,17.53,17.32,17.37,4391.0
2014-11-10,17.64,17.84,17.64,17.71,7585.0
2014-11-11,17.53,17.68,17.43,17.43,1059.0
2014-11-12,17.51,17.51,17.5,17.5,2103.0
2014-11-13,17.38,17.48,17.37,17.48,2806.0
2014-11-14,17.43,17.45,17.32,17.42,5472.0
2014-11-17,18.03,18.09,17.95,17.95,7320.0
2014-11-18,17.95,17.97,17.94,17.97,405.0
2014-11-19,18.06,18.08,17.99,18.08,8594.0
2014-11-20,18.2,18.25,18.05,18.08,7104.0
2014-11-21,18.21,18.28,18.21,18.26,5588.0
2014-11-24,18.35,18.46,18.31,18.31,4937.0
2014-11-25,18.6,18.69,18.6,18.69,667.0
2014-11-26,18.93,18.94,18.9,18.9,2893.0
2014-11-27,18.78,18.79,18.35,18.4,3489.0
2014-11-28,18.52,18.52,18.35,18.37,7243.0
2014-12-01,17.65,17.74,16.96,17.18,9953.0
2014-12-02,18.87,18.87,18.6,18.6,9376.0
2014-12-03,18.94,19.0,18.71,18.91,8654.0
2014-12-04,19.0,19.01,18.92,19.0,9637.0
2014-12-05,19.04,19.05,19.0,19.0,5689.0
2014-12-08,18.99,19.0,18.8,19.0,5246.0
2014-12-09,19.21,19.28,19.18,19.24,5041.0
2014-12-10,25.01,25.01,19.99,20.02,2279.0
2014-12-11,19.84,19.97,19.84,19.97,3588.0
2014-12-12,20.1,20.21,20.06,20.13,4603.0
2014-12-15,19.96,20.2,19.88,19.88,3515.0
2014-12-16,19.25,19.26,19.09,19.12,2107.0
2014-12-17,18.56,18.94,18.56,18.93,18921.0
2014-12-18,18.76,19.06,18.76,19.06,1190.0
2014-12-19,18.97,18.97,18.84,18.84,1160.0
2014-12-22,19.15,19.22,19.15,19.17,1334.0
2014-12-23,18.83,18.83,18.69,18.82,7940.0
2014-12-24,18.95,18.95,18.81,18.81,245.0
2014-12-29,19.2,19.29,19.2,19.29,1160.0
2014-12-30,18.91,18.96,18.91,18.96,351.0
2014-12-31,19.27,19.28,19.22,19.28,824.0
2015-01-02,18.94,18.97,18.77,18.97,2743.0
2015-01-05,19.21,19.23,19.21,19.23,1195.0
2015-01-06,19.45,19.45,19.3,19.34,3420.0
2015-01-07,19.84,19.89,19.84,19.89,2431.0
2015-01-08,19.95,19.95,19.7,19.7,4310.0
2015-01-09,19.56,19.56,19.52,19.52,278.0
2015-01-12,19.5,19.62,19.49,19.49,3033.0
2015-01-13,19.71,19.95,19.71,19.95,8825.0
2015-01-14,20.27,20.36,20.19,20.27,10190.0
2015-01-15,20.03,20.1,19.87,19.9,4300.0
2015-01-16,20.5,20.5,20.07,20.12,12174.0
2015-01-19,21.04,21.04,20.81,20.83,5420.0
2015-01-20,21.0,21.05,20.92,21.0,15372.0
2015-01-21,21.34,21.45,21.3,21.4,13848.0
2015-01-22,21.68,21.85,21.66,21.85,21980.0
2015-01-23,22.2,22.28,22.15,22.21,15103.0
2015-01-27,21.91,21.95,21.65,21.89,43675.0
2015-01-28,22.02,22.09,21.75,21.89,9775.0
2015-01-29,22.15,22.2,22.0,22.07,16668.0
2015-01-30,21.29,21.29,21.0,21.17,19386.0
2015-02-02,21.36,21.54,21.36,21.36,10031.0
2015-02-03,21.47,21.82,21.34,21.72,16601.0
2015-02-04,21.54,21.81,21.35,21.81,2444.0
2015-02-05,21.86,21.9,21.7,21.75,2275.0
2015-02-06,21.5,21.5,21.29,21.34,7592.0
2015-02-09,20.84,20.95,20.81,20.81,4293.0
2015-02-10,21.1,21.21,21.08,21.1,4273.0
2015-02-11,21.03,21.28,21.03,21.17,20327.0
2015-02-12,21.38,21.38,21.0,21.21,2234.0
2015-02-13,21.17,21.24,21.14,21.2,1976.0
2015-02-16,21.6,21.68,21.51,21.55,2561.0
2015-02-17,21.56,21.56,21.33,21.33,804.0
2015-02-18,20.53,20.53,20.33,20.33,5082.0
2015-02-19,20.46,20.68,20.46,20.68,2365.0
2015-02-20,20.44,20.51,20.44,20.48,4529.0
2015-02-23,20.12,20.12,20.0,20.11,2100.0
2015-02-24,20.34,20.41,20.27,20.41,5768.0
2015-02-25,20.17,20.58,20.17,20.32,3528.0
2015-02-26,20.29,20.53,20.28,20.41,1014.0
2015-02-27,20.54,20.59,20.54,20.55,839.0
2015-03-02,20.66,21.0,20.53,20.99,13450.0
2015-03-03,20.65,20.66,20.36,20.36,797.0
2015-03-04,20.2,20.31,20.15,20.16,4500.0
2015-03-05,20.03,20.26,20.02,20.26,722.0
2015-03-06,20.16,20.28,20.13,20.15,3627.0
2015-03-09,19.83,19.97,19.76,19.78,14493.0
2015-03-10,19.9,19.9,19.73,19.9,3509.0
2015-03-11,19.74,20.07,19.74,20.07,2865.0
2015-03-12,19.75,19.82,19.7,19.7,2472.0
2015-03-13,19.5,19.77,18.54,19.63,8275.0
2015-03-16,19.59,19.88,19.59,19.73,900.0
2015-03-17,19.59,19.85,19.51,19.85,4900.0
2015-03-18,19.85,19.85,19.64,19.71,1042.0
2015-03-19,20.04,20.04,19.82,20.0,2696.0
2015-03-20,20.37,20.51,20.36,20.51,5525.0
2015-03-23,20.85,21.04,20.54,20.77,22526.0
2015-03-24,20.83,20.93,20.78,20.79,4030.0
2015-03-25,20.8,20.87,20.8,20.87,2258.0
2015-03-26,20.92,21.22,20.92,21.22,2420.0
2015-03-27,21.25,21.31,21.05,21.31,2830.0
2015-03-30,21.2,21.34,21.13,21.13,19989.0
2015-03-31,21.11,21.22,20.98,20.98,3815.0
2015-04-01,21.1,21.21,21.08,21.21,2003.0
2015-04-02,21.68,21.68,21.53,21.55,2389.0
2015-04-07,20.6,21.63,20.6,21.37,2913.0
2015-04-08,21.37,21.37,21.37,21.37,0.0
2015-04-09,20.72,20.8,20.59,20.61,1461.0
2015-04-10,20.43,20.58,20.25,20.44,4637.0
2015-04-13,20.72,20.91,20.72,20.88,1771.0
2015-04-14,20.88,20.88,20.67,20.67,880.0
2015-04-15,20.71,20.71,20.6,20.6,798.0
2015-04-16,20.69,20.69,20.41,20.57,1357.0
2015-04-17,20.27,20.32,20.27,20.32,1098.0
2015-04-20,20.23,20.25,20.2,20.25,2104.0
2015-04-21,19.93,20.07,19.93,20.07,1272.0
2015-04-22,20.14,20.14,19.83,19.94,2887.0
2015-04-23,20.5,20.5,19.75,19.81,11979.0
2015-04-24,19.81,19.81,19.66,19.72,1467.0
2015-04-27,19.4,19.65,19.4,19.65,1115.0
2015-04-28,20.16,20.17,20.03,20.03,1750.0
2015-04-29,20.01,20.01,20.01,20.01,1384.0
2015-04-30,20.12,20.12,19.94,19.97,2973.0
2015-05-01,19.64,19.84,19.64,19.76,4292.0
2015-05-04,20.07,20.24,20.04,20.24,2971.0
2015-05-05,20.3,20.3,20.11,20.11,2401.0
2015-05-06,20.12,20.18,20.06,20.06,2239.0
2015-05-07,20.0,20.0,20.0,20.0,844.0
2015-05-08,20.15,20.15,20.13,20.13,370.0
2015-05-11,20.17,20.2,20.03,20.08,2339.0
2015-05-12,20.0,20.0,19.75,19.75,3871.0
2015-05-13,19.94,20.14,19.94,20.04,1061.0
2015-05-14,20.36,20.44,20.23,20.4,4437.0
2015-05-15,20.81,21.05,20.68,20.68,1739.0
2015-05-18,21.03,21.35,21.01,21.35,6466.0
2015-05-19,21.28,21.29,21.09,21.29,2611.0
2015-05-20,20.99,20.99,20.7,20.9,4621.0
2015-05-21,21.0,21.0,21.0,21.0,4542.0
2015-05-22,20.8,20.8,20.8,20.8,250.0
2015-05-25,20.7,21.19,20.7,21.12,1690.0
2015-05-26,21.1,21.1,21.06,21.06,275.0
2015-05-27,20.78,21.03,20.76,20.76,2391.0
2015-05-28,20.76,20.76,20.76,20.76,0.0
2015-05-29,21.21,21.21,21.21,21.21,362.0
2015-06-01,21.05,21.15,21.01,21.01,2781.0
2015-06-02,21.32,21.32,21.1,21.27,1724.0
2015-06-03,20.96,20.96,20.68,20.72,3900.0
2015-06-04,20.59,20.59,20.44,20.44,876.0
2015-06-05,20.2,20.4,20.2,20.4,2186.0
2015-06-09,20.17,20.17,18.88,20.09,2275.0
2015-06-10,20.11,20.26,20.1,20.22,5447.0
2015-06-11,20.13,20.13,20.03,20.03,4098.0
2015-06-12,20.0,20.0,19.89,19.93,1173.0
2015-06-15,20.12,20.12,19.84,19.84,2415.0
2015-06-16,20.09,20.1,20.0,20.1,4193.0
2015-06-17,20.03,20.03,19.95,19.95,140.0
2015-06-18,20.06,20.28,20.06,20.25,3103.0
2015-06-19,20.18,20.2,20.0,20.2,3524.0
2015-06-22,19.93,20.07,19.93,20.07,1400.0
2015-06-23,20.17,20.3,20.17,20.3,2389.0
2015-06-24,19.88,19.9,19.8,19.9,516.0
2015-06-25,20.05,20.05,20.0,20.01,2810.0
2015-06-26,19.98,19.99,19.78,19.78,972.0
2015-06-29,20.13,20.19,20.05,20.15,6764.0
2015-06-30,19.99,19.99,19.64,19.77,911.0
2015-07-01,19.7,19.72,19.7,19.7,966.0
2015-07-02,19.7,19.7,19.7,19.7,0.0
2015-07-03,19.8,19.8,19.8,19.8,600.0
2015-07-06,20.2,20.27,20.05,20.05,1642.0
2015-07-07,20.19,20.3,20.18,20.21,1079.0
2015-07-08,19.63,19.63,19.36,19.36,8566.0
2015-07-09,19.6,19.6,19.55,19.6,1108.0
2015-07-10,19.83,19.95,19.83,19.95,2252.0
2015-07-13,20.39,20.39,19.96,19.96,2297.0
2015-07-14,20.08,20.08,20.08,20.08,109.0
2015-07-15,19.83,19.83,19.79,19.8,1410.0
2015-07-16,19.67,19.79,19.67,19.75,879.0
2015-07-17,19.6,19.61,19.6,19.61,3000.0
2015-07-20,19.41,19.45,19.1,19.1,2987.0
2015-07-21,19.15,19.3,19.15,19.3,5635.0
2015-07-22,19.39,19.39,19.25,19.25,4748.0
2015-07-23,19.54,19.54,19.38,19.38,255.0
2015-07-24,19.09,19.38,19.09,19.29,4651.0
2015-07-27,19.58,19.58,19.27,19.46,1909.0
2015-07-28,19.35,19.45,19.24,19.24,7822.0
2015-07-29,19.23,19.32,19.22,19.32,2409.0
2015-07-30,19.58,19.58,19.58,19.58,363.0
2015-07-31,19.56,19.56,19.49,19.5,2895.0
2015-08-03,19.4,19.41,19.4,19.4,4769.0
2015-08-04,19.3,19.3,18.92,19.08,3572.0
2015-08-05,19.0,19.0,18.94,18.97,1430.0
2015-08-06,19.1,19.15,19.04,19.1,2284.0
2015-08-07,19.2,19.3,19.16,19.16,2025.0
2015-08-10,19.17,19.26,19.17,19.24,48000.0
2015-08-11,19.96,20.0,19.9,19.9,3489.0
2015-08-12,20.29,20.3,20.08,20.08,4768.0
2015-08-13,20.2,20.38,19.58,19.58,6670.0
2015-08-14,20.03,20.23,20.03,20.1,1481.0
2015-08-17,20.02,20.03,19.83,19.85,17674.0
2015-08-18,19.92,20.02,19.83,20.02,4468.0
2015-08-19,19.6,19.78,19.5,19.78,2851.0
2015-08-20,19.95,20.2,19.8,20.2,3907.0
2015-08-21,20.6,20.64,20.11,20.61,3216.0
2015-08-24,20.07,20.58,19.87,20.29,13075.0
2015-08-25,19.9,19.9,19.71,19.71,4230.0
2015-08-26,20.15,20.15,19.7,19.79,8804.0
2015-08-27,18.86,19.29,18.86,19.25,827.0
2015-08-28,19.64,19.64,19.57,19.57,1287.0
2015-08-31,19.75,19.75,19.71,19.71,554.0
2015-09-01,19.85,19.99,19.68,19.97,4643.0
2015-09-02,20.13,20.19,20.0,20.1,3318.0
2015-09-03,20.13,20.29,19.92,20.29,5878.0
2015-09-04,20.09,20.32,20.08,20.32,1299.0
2015-09-07,20.28,20.49,20.28,20.3,820.0
2015-09-08,20.06,20.32,20.02,20.23,3338.0
2015-09-09,20.3,20.48,20.17,20.48,6577.0
2015-09-10,20.12,20.3,20.12,20.2,15784.0
2015-09-11,20.18,20.19,20.01,20.01,4115.0
2015-09-14,19.85,19.85,19.85,19.85,500.0
2015-09-15,19.59,19.64,19.4,19.4,8122.0
2015-09-16,19.5,19.61,19.28,19.54,2019.0
2015-09-17,19.89,20.0,19.89,20.0,2478.0
2015-09-18,20.24,20.45,20.09,20.34,4384.0
2015-09-21,20.4,20.45,20.19,20.4,1865.0
2015-09-22,20.99,20.99,20.39,20.5,1175.0
2015-09-23,19.96,20.32,19.96,20.22,952.0
2015-09-24,20.23,20.52,20.23,20.52,3098.0
2015-09-25,20.9,20.9,20.62,20.75,2437.0
2015-09-28,20.59,20.79,20.59,20.65,1814.0
2015-09-29,20.37,20.37,20.2,20.2,1568.0
2015-09-30,20.21,20.21,20.0,20.0,154.0
2015-10-01,20.12,20.12,19.86,19.86,3232.0
2015-10-02,19.76,19.96,19.76,19.96,1649.0
2015-10-05,20.3,20.56,20.3,20.33,2140.0
2015-10-06,20.81,21.3,20.81,20.98,12264.0
2015-10-07,21.38,21.59,21.13,21.53,3260.0
2015-10-08,21.4,21.59,21.2,21.2,2799.0
2015-10-09,21.0,21.0,20.7,20.7,408.0
2015-10-12,21.0,21.08,20.75,21.08,1632.0
2015-10-13,20.55,20.55,20.55,20.55,230.0
2015-10-14,21.08,21.38,20.87,21.38,4398.0
2015-10-15,21.1,21.48,21.1,21.32,6974.0
2015-10-16,21.38,21.38,21.23,21.32,8424.0
2015-10-19,21.35,21.35,21.08,21.08,8535.0
2015-10-20,21.13,21.13,21.05,21.05,2400.0
2015-10-21,21.16,21.16,21.03,21.03,872.0
2015-10-22,20.97,21.08,20.95,21.08,2458.0
2015-10-23,21.2,21.29,21.19,21.22,6571.0
2015-10-26,21.25,21.25,21.1,21.1,2380.0
2015-10-27,21.12,21.22,21.12,21.2,1196.0
2015-10-28,21.38,21.63,21.36,21.59,13726.0
2015-10-29,21.73,21.73,21.54,21.54,23607.0
2015-10-30,21.25,21.25,21.11,21.13,1303.0
2015-11-02,21.0,21.06,20.92,20.93,7439.0
2015-11-03,21.0,21.0,20.74,20.74,4370.0
2015-11-04,20.46,20.58,20.46,20.53,3048.0
2015-11-05,20.75,20.75,20.31,20.31,18894.0
2015-11-06,20.27,20.31,20.23,20.3,4079.0
2015-11-09,20.25,20.25,20.2,20.23,4110.0
2015-11-10,19.92,19.92,19.84,19.9,7862.0
2015-11-11,19.7,19.77,19.7,19.73,8488.0
2015-11-12,19.53,19.62,19.43,19.43,5236.0
2015-11-13,19.4,19.4,19.28,19.28,2649.0
2015-11-16,19.52,19.58,19.43,19.5,2433.0
2015-11-17,19.35,19.45,19.35,19.45,1075.0
2015-11-18,19.3,19.3,19.11,19.26,5199.0
2015-11-19,19.2,19.25,19.2,19.24,3711.0
2015-11-20,19.19,19.19,19.1,19.1,1900.0
2015-11-23,18.9,18.91,18.81,18.81,2506.0
2015-11-24,18.97,18.97,18.9,18.94,2832.0
2015-11-25,18.91,19.0,18.91,19.0,3307.0
2015-11-26,18.84,19.0,18.84,18.95,5812.0
2015-11-27,19.12,19.12,19.07,19.07,942.0
2015-11-30,18.86,18.95,18.78,18.91,1536.0
2015-12-01,18.79,18.79,18.76,18.78,272.0
2015-12-02,18.65,18.75,18.65,18.75,1893.0
2015-12-03,18.54,18.54,18.33,18.33,3908.0
2015-12-04,18.53,18.68,18.53,18.65,2589.0
2015-12-07,19.2,19.29,19.17,19.29,3759.0
2015-12-08,19.01,19.08,18.88,19.08,2972.0
2015-12-09,18.91,19.0,18.86,19.0,1575.0
2015-12-10,19.0,19.0,18.75,18.75,939.0
2015-12-11,18.8,18.84,18.68,18.68,2344.0
2015-12-14,18.78,18.8,18.66,18.77,6203.0
2015-12-15,18.18,18.25,18.18,18.21,2697.0
2015-12-16,18.64,18.64,18.5,18.5,790.0
2015-12-17,18.91,19.05,18.83,19.01,2692.0
2015-12-18,19.01,19.01,18.57,18.65,1379.0
2015-12-21,19.2,19.2,18.91,19.15,2286.0
2015-12-22,19.08,19.19,19.0,19.1,8373.0
2015-12-23,19.01,19.05,19.01,19.01,2675.0
2015-12-24,19.01,19.01,19.01,19.01,0.0
2015-12-29,18.64,18.65,18.32,18.65,995.0
2015-12-30,18.8,18.8,18.5,18.55,8185.0
2015-12-31,18.35,18.47,18.33,18.33,1700.0
2016-01-04,18.35,18.52,18.3,18.47,1420.0
2016-01-05,18.0,18.73,18.0,18.73,3598.0
2016-01-06,18.9,18.9,18.8,18.85,887.0
2016-01-07,19.21,19.38,19.15,19.35,4213.0
2016-01-08,19.73,19.73,19.51,19.51,10609.0
2016-01-11,19.55,19.55,19.38,19.4,16760.0
2016-01-12,19.23,19.26,19.0,19.1,3986.0
2016-01-13,19.02,19.03,19.02,19.02,752.0
2016-01-14,18.0,19.76,18.0,19.53,5742.0
2016-01-15,19.07,19.31,19.07,19.31,6042.0
2016-01-18,19.4,19.6,19.4,19.49,2502.0
2016-01-19,19.5,19.66,19.5,19.6,696.0
2016-01-20,19.6,19.71,19.6,19.71,9932.0
2016-01-21,19.65,19.82,19.65,19.82,2776.0
2016-01-22,19.79,19.79,19.35,19.48,1809.0
2016-01-25,18.51,19.46,18.51,19.35,1646.0
2016-01-27,19.5,20.0,19.5,20.0,5629.0
2016-01-28,19.83,19.83,19.83,19.83,690.0
2016-01-29,19.42,19.47,19.42,19.47,1929.0
2016-02-01,19.49,19.5,19.49,19.5,2070.0
2016-02-02,19.58,19.58,19.37,19.42,3411.0
2016-02-03,19.59,19.72,19.56,19.72,8772.0
2016-02-04,20.6,20.6,19.66,19.81,4787.0
2016-02-05,19.84,19.88,19.84,19.88,2200.0
2016-02-08,20.35,20.35,20.24,20.24,2750.0
2016-02-09,20.88,21.2,20.86,21.12,20871.0
2016-02-10,20.9,20.9,20.51,20.51,53451.0
2016-02-11,21.0,21.0,20.65,20.97,1968.0
2016-02-12,21.5,21.5,21.16,21.16,21638.0
2016-02-15,21.35,21.35,20.54,20.58,8731.0
2016-02-16,21.0,21.0,20.37,20.37,6653.0
2016-02-17,20.72,20.73,20.48,20.59,1594.0
2016-02-18,20.58,20.58,20.42,20.53,823.0
2016-02-19,20.5,20.89,20.5,20.89,12265.0
2016-02-22,20.42,20.42,20.39,20.39,316.0
2016-02-23,20.27,20.42,20.15,20.35,3817.0
2016-02-24,20.56,20.56,20.4,20.4,7645.0
2016-02-25,20.3,20.56,20.3,20.56,1655.0
2016-02-26,20.4,20.4,20.09,20.14,21140.0
2016-02-29,20.14,20.14,19.8,19.82,6302.0
2016-03-01,20.0,20.27,20.0,20.15,4746.0
2016-03-02,20.0,20.0,19.62,19.77,10046.0
2016-03-03,20.0,20.0,19.62,19.62,3450.0
2016-03-04,19.82,19.95,19.8,19.91,4495.0
2016-03-07,20.28,20.29,20.09,20.09,2621.0
2016-03-08,20.2,20.2,20.19,20.19,525.0
2016-03-09,19.95,19.96,19.7,19.7,5393.0
2016-03-10,19.59,19.74,19.59,19.72,3868.0
2016-03-11,20.16,20.16,20.06,20.06,2252.0
2016-03-14,19.97,19.97,19.76,19.76,500.0
2016-03-15,19.58,19.75,19.57,19.57,1791.0
2016-03-16,19.57,19.78,19.57,19.78,502.0
2016-03-17,19.82,19.96,19.78,19.81,4474.0
2016-03-18,20.11,20.34,20.08,20.34,4137.0
2016-03-21,20.11,20.12,20.1,20.12,15000.0
2016-03-22,19.99,20.2,19.99,20.2,10362.0
2016-03-23,20.11,20.12,19.94,19.94,10153.0
2016-03-24,19.5,19.56,19.49,19.53,2895.0
2016-03-29,19.45,19.45,19.3,19.3,2148.0
2016-03-30,19.41,19.5,19.29,19.4,8820.0
2016-03-31,19.25,19.25,19.19,19.19,4925.0
2016-04-01,19.2,19.48,19.2,19.48,650.0
2016-04-04,18.98,18.98,18.83,18.98,1495.0
2016-04-05,19.0,19.25,19.0,19.06,10576.0
2016-04-06,19.4,19.4,19.15,19.15,1057.0
2016-04-07,19.0,19.23,19.0,19.23,334.0
2016-04-08,19.41,19.52,19.38,19.42,4552.0
2016-04-11,19.73,19.84,19.73,19.77,3336.0
2016-04-12,20.0,20.08,19.88,19.95,1944.0
2016-04-13,20.14,20.31,20.06,20.06,8407.0
2016-04-14,20.26,20.41,20.2,20.27,8811.0
2016-04-15,20.22,20.22,20.07,20.15,5317.0
2016-04-18,20.41,20.5,20.2,20.25,3698.0
2016-04-19,20.08,20.12,20.05,20.12,3506.0
2016-04-20,20.85,21.27,20.85,21.2,9762.0
2016-04-21,21.2,21.35,20.95,21.35,15031.0
2016-04-22,21.4,21.4,20.97,21.1,7232.0
2016-04-26,21.1,21.25,21.1,21.24,10786.0
2016-04-27,21.29,21.83,21.29,21.83,5617.0
2016-04-28,21.85,21.92,21.73,21.8,9089.0
2016-04-29,21.85,22.45,21.85,22.42,16021.0
2016-05-02,22.42,22.71,22.3,22.49,25500.0
2016-05-03,22.18,22.45,22.0,22.37,35220.0
2016-05-04,22.3,22.31,22.11,22.12,6516.0
2016-05-05,22.55,22.56,22.25,22.41,6275.0
2016-05-06,22.39,22.64,22.24,22.48,3942.0
2016-05-09,22.7,22.77,22.65,22.72,6479.0
2016-05-10,22.37,22.37,22.17,22.37,8351.0
2016-05-11,22.4,22.58,22.2,22.45,2622.0
2016-05-12,22.77,22.81,22.75,22.77,8128.0
2016-05-13,22.46,22.49,22.35,22.44,6193.0
2016-05-16,22.44,22.83,22.44,22.78,11798.0
2016-05-17,22.7,22.72,22.6,22.6,3022.0
2016-05-18,22.6,22.79,22.6,22.77,3711.0
2016-05-19,22.55,22.55,22.34,22.36,4651.0
2016-05-20,22.01,22.8,21.9,22.8,10769.0
2016-05-23,21.98,22.01,21.82,21.84,10573.0
2016-05-24,21.9,21.9,21.66,21.66,5166.0
2016-05-25,21.63,21.73,21.59,21.63,6243.0
2016-05-26,21.86,22.0,21.86,21.96,4232.0
2016-05-27,21.86,21.86,21.47,21.62,7578.0
2016-05-30,21.55,21.7,21.34,21.38,13467.0
2016-05-31,21.43,21.55,21.43,21.47,14787.0
2016-06-01,21.35,21.35,21.1,21.12,4763.0
2016-06-02,21.1,21.21,21.1,21.2,4872.0
2016-06-03,21.17,21.34,21.14,21.34,2930.0
2016-06-06,21.5,21.7,21.5,21.6,28137.0
2016-06-07,21.6,21.6,21.25,21.25,657.0
2016-06-08,21.18,21.42,21.18,21.2,6886.0
2016-06-09,21.21,22.29,21.21,22.27,9673.0
2016-06-10,22.5,22.53,22.4,22.4,3548.0
2016-06-14,22.42,22.69,22.42,22.52,3832.0
2016-06-15,22.64,22.8,22.64,22.8,36399.0
2016-06-16,22.8,23.14,22.8,23.09,9106.0
2016-06-17,22.54,22.6,22.45,22.6,5468.0
2016-06-20,22.8,22.8,22.33,22.33,6493.0
2016-06-21,22.55,22.62,22.42,22.42,8168.0
2016-06-22,22.32,22.38,22.28,22.28,5129.0
2016-06-23,22.01,22.16,22.01,22.1,13281.0
2016-06-24,22.13,23.96,22.13,23.01,59401.0
2016-06-27,23.5,23.5,22.88,22.88,18053.0
2016-06-28,23.2,23.2,22.93,23.0,3459.0
2016-06-29,23.05,23.75,23.05,23.75,18399.0
2016-06-30,23.57,23.9,23.46,23.9,39252.0
2016-07-01,24.34,25.05,24.25,25.05,17163.0
2016-07-04,25.69,26.49,25.69,26.35,23978.0
2016-07-05,26.25,26.25,25.38,25.6,46210.0
2016-07-06,26.0,26.5,26.0,26.5,49343.0
2016-07-07,25.92,25.92,25.73,25.73,40214.0
2016-07-08,25.73,25.73,25.17,25.24,15787.0
2016-07-11,26.02,26.34,25.96,26.1,34256.0
2016-07-12,25.98,25.98,25.76,25.91,7497.0
2016-07-13,25.5,25.93,25.36,25.8,10691.0
2016-07-14,25.93,26.0,25.61,25.61,5647.0
2016-07-15,25.7,25.7,25.39,25.61,3485.0
2016-07-18,25.65,25.67,25.3,25.35,9839.0
2016-07-19,25.38,25.64,25.38,25.45,10920.0
2016-07-20,25.35,25.68,25.35,25.59,5930.0
2016-07-21,24.76,24.94,24.75,24.85,13186.0
2016-07-22,25.38,25.69,25.38,25.44,35580.0
2016-07-25,25.4,25.4,25.06,25.13,6286.0
2016-07-26,25.1,25.26,25.1,25.12,9324.0
2016-07-27,25.07,25.23,24.93,25.14,5602.0
2016-07-28,25.96,26.06,25.92,26.02,41695.0
2016-07-29,25.94,25.98,25.7,25.78,31213.0
2016-08-01,25.88,26.1,25.78,26.0,18973.0
2016-08-02,26.21,26.21,26.01,26.05,12259.0
2016-08-03,26.24,26.24,26.09,26.16,24942.0
2016-08-04,25.97,25.97,25.4,25.4,5137.0
2016-08-05,25.65,25.71,25.54,25.64,10323.0
2016-08-08,24.86,25.01,24.86,24.97,14225.0
2016-08-09,24.87,24.94,24.8,24.81,53027.0
2016-08-10,24.97,25.32,24.97,25.29,60671.0
2016-08-11,25.26,25.26,24.95,25.05,14429.0
2016-08-12,25.06,25.08,25.01,25.05,9336.0
2016-08-15,27.0,27.0,24.76,24.87,5562.0
2016-08-16,24.9,25.0,24.9,24.95,3751.0
2016-08-17,25.0,25.0,24.75,24.85,3589.0
2016-08-18,24.92,24.95,24.73,24.73,4320.0
2016-08-19,24.71,24.71,24.66,24.71,3243.0
2016-08-22,23.98,24.1,23.92,23.92,8367.0
2016-08-23,23.86,23.96,23.85,23.87,2671.0
2016-08-24,23.95,23.95,23.87,23.9,2603.0
2016-08-25,23.4,23.54,23.34,23.44,3790.0
2016-08-26,23.44,23.54,23.42,23.47,2279.0
2016-08-29,23.76,23.76,23.51,23.65,4297.0
2016-08-30,24.05,24.05,23.9,23.91,3669.0
2016-08-31,23.92,24.07,23.81,24.07,1913.0
2016-09-01,24.0,24.0,23.85,23.85,10348.0
2016-09-02,24.22,24.22,24.07,24.07,2572.0
2016-09-05,24.56,24.67,24.56,24.58,3243.0
2016-09-06,24.61,24.72,24.61,24.66,4765.0
2016-09-07,25.17,25.19,25.08,25.15,12802.0
2016-09-08,24.81,24.95,24.81,24.87,2759.0
2016-09-09,24.7,24.7,24.68,24.68,1110.0
2016-09-12,24.27,24.27,24.04,24.26,11833.0
2016-09-13,24.46,24.52,24.43,24.43,1515.0
2016-09-14,24.43,24.43,24.26,24.26,16449.0
2016-09-15,24.4,24.56,24.4,24.48,15550.0
2016-09-16,24.32,24.34,24.16,24.16,4824.0
2016-09-19,24.45,24.45,24.45,24.45,3000.0
2016-09-20,24.5,24.65,24.5,24.55,3904.0
2016-09-21,24.52,24.53,24.37,24.37,3495.0
2016-09-22,25.03,25.03,24.93,24.93,608.0
2016-09-23,25.02,25.04,24.92,24.95,3825.0
2016-09-26,24.93,24.93,24.62,24.65,3705.0
2016-09-27,24.58,24.59,24.35,24.4,4552.0
2016-09-28,24.05,24.05,23.9,23.9,1942.0
2016-09-29,24.2,24.22,24.0,24.0,1278.0
2016-09-30,24.06,24.15,24.06,24.12,4178.0
2016-10-03,24.1,24.22,23.92,23.92,15033.0
2016-10-04,23.61,23.65,23.52,23.63,11255.0
2016-10-05,23.55,23.55,22.4,22.69,13720.0
2016-10-06,22.69,22.69,22.37,22.43,8833.0
2016-10-07,21.89,22.04,21.89,21.96,9014.0
2016-10-10,21.96,22.4,21.96,22.37,5356.0
2016-10-11,22.3,22.49,22.3,22.49,1840.0
2016-10-12,22.29,22.29,22.2,22.29,3406.0
2016-10-13,22.29,22.5,22.21,22.5,10600.0
2016-10-14,22.23,22.23,22.03,22.12,14266.0
2016-10-17,22.09,22.09,22.02,22.02,4476.0
2016-10-18,22.0,22.13,21.96,22.09,8323.0
2016-10-19,22.06,22.15,22.06,22.1,2065.0
2016-10-20,22.07,22.25,22.03,22.25,4761.0
2016-10-21,22.2,22.2,22.0,22.02,5177.0
2016-10-24,22.12,22.23,22.12,22.23,3442.0
2016-10-25,20.8,22.34,20.8,22.34,3996.0
2016-10-26,22.28,22.37,22.28,22.28,1215.0
2016-10-27,22.2,22.22,22.12,22.12,680.0
2016-10-28,22.55,22.55,22.31,22.35,2948.0
2016-10-31,22.65,22.68,22.61,22.68,10101.0
2016-11-01,22.68,22.7,22.68,22.7,2200.0
2016-11-02,23.0,23.43,23.0,23.43,13287.0
2016-11-03,23.6,23.6,23.34,23.44,5346.0
2016-11-04,23.18,23.18,22.9,23.11,4590.0
2016-11-07,22.81,22.99,22.81,22.99,1215.0
2016-11-08,22.75,22.93,22.69,22.93,5678.0
2016-11-09,22.81,24.0,22.81,23.95,26480.0
2016-11-10,23.64,23.64,23.17,23.26,11367.0
2016-11-11,23.46,23.6,23.37,23.37,3557.0
2016-11-14,22.67,22.67,21.9,21.96,9344.0
2016-11-15,21.77,22.25,21.77,21.96,24217.0
2016-11-16,21.4,22.25,21.4,21.96,4084.0
2016-11-17,22.09,22.12,21.9,21.9,997.0
2016-11-18,21.89,21.9,21.55,21.57,7400.0
2016-11-21,21.55,22.1,21.55,21.86,7010.0
2016-11-22,21.72,21.85,21.72,21.81,8849.0
2016-11-23,21.65,21.8,21.55,21.55,8355.0
2016-11-24,21.28,21.44,21.27,21.33,3683.0
2016-11-25,21.18,21.35,21.0,21.18,13317.0
2016-11-28,21.1,21.65,21.1,21.65,9572.0
2016-11-29,21.65,21.65,21.31,21.35,13150.0
2016-11-30,21.39,21.48,21.39,21.48,10051.0
2016-12-01,21.49,21.49,21.23,21.3,11621.0
2016-12-02,21.48,21.61,21.48,21.54,3864.0
2016-12-05,21.62,21.62,21.62,21.62,4688.0
2016-12-06,21.58,21.74,21.58,21.71,4300.0
2016-12-07,21.6,21.72,21.57,21.61,3188.0
2016-12-08,21.61,22.1,21.61,22.07,3208.0
2016-12-09,22.01,22.01,21.85,21.91,7676.0
2016-12-12,21.78,21.82,21.75,21.75,2210.0
2016-12-13,21.58,21.99,21.58,21.94,2782.0
2016-12-14,21.81,21.81,21.79,21.79,3070.0
2016-12-15,21.75,21.95,21.69,21.95,3037.0
2016-12-16,20.92,20.93,20.84,20.9,5201.0
2016-12-19,21.23,21.29,21.22,21.22,7462.0
2016-12-20,21.21,21.32,21.13,21.27,19836.0
2016-12-21,21.23,21.4,21.23,21.4,5847.0
2016-12-22,21.35,21.35,21.16,21.16,10497.0
2016-12-23,21.03,21.1,21.03,21.07,2416.0
2016-12-28,21.39,21.39,21.26,21.3,28640.0
2016-12-29,21.37,21.5,21.37,21.5,697.0
2016-12-30,21.53,21.57,21.47,21.55,6383.0
2017-01-03,21.29,21.45,21.2,21.4,2122.0
2017-01-04,21.67,21.8,21.67,21.8,10849.0
2017-01-05,21.62,21.88,21.62,21.85,2664.0
2017-01-06,21.75,21.78,21.67,21.68,8244.0
2017-01-09,21.9,21.9,21.55,21.55,3179.0
2017-01-10,21.59,21.7,21.59,21.7,965.0
2017-01-11,21.92,21.93,21.91,21.91,1178.0
2017-01-12,21.57,21.75,21.57,21.74,11501.0
2017-01-13,21.74,21.74,21.37,21.37,6708.0
2017-01-16,21.35,21.73,21.35,21.73,25149.0
2017-01-17,21.7,21.77,21.58,21.75,5536.0
2017-01-18,21.85,22.0,21.85,21.99,2558.0
2017-01-19,22.0,22.0,21.8,21.8,3655.0
2017-01-20,21.56,21.6,21.56,21.6,1355.0
2017-01-23,22.0,22.0,22.0,22.0,680.0
2017-01-24,22.05,22.05,21.71,21.91,1551.0
2017-01-25,22.05,22.05,21.65,21.68,374.0
2017-01-27,21.58,21.58,21.28,21.28,3022.0
2017-01-30,21.98,22.22,21.76,22.22,119523.0
2017-01-31,22.05,22.05,21.75,21.75,1218.0
2017-02-01,22.4,22.4,22.23,22.35,1002.0
2017-02-02,22.52,22.52,22.2,22.32,14458.0
2017-02-03,22.05,22.05,21.85,21.96,15350.0
2017-02-06,22.06,22.22,21.95,22.19,19071.0
2017-02-07,22.25,22.52,22.25,22.28,10716.0
2017-02-08,22.2,22.5,22.2,22.45,17781.0
2017-02-09,22.1,22.63,22.1,22.6,21416.0
2017-02-10,22.29,22.44,22.08,22.32,11603.0
2017-02-13,22.6,22.66,22.33,22.47,7661.0
2017-02-14,22.68,22.68,22.31,22.31,2623.0
2017-02-15,22.4,22.4,22.4,22.4,260.0
2017-02-16,22.5,22.63,22.4,22.54,2492.0
2017-02-17,22.53,22.64,22.53,22.64,414.0
2017-02-20,22.51,22.51,22.5,22.5,1150.0
2017-02-21,22.74,22.74,22.45,22.5,2916.0
2017-02-22,22.1,22.79,22.02,22.45,7240.0
2017-02-23,22.45,22.69,22.45,22.69,720.0
2017-02-24,22.48,22.58,22.48,22.58,301.0
2017-02-27,22.86,23.19,22.86,23.0,9661.0
2017-02-28,23.12,23.16,22.93,23.1,4822.0
2017-03-01,23.16,23.16,22.84,22.84,1869.0
2017-03-02,22.92,23.32,22.92,23.09,3830.0
2017-03-03,22.45,22.72,22.45,22.71,4130.0
2017-03-06,23.3,23.38,22.6,22.93,3040.0
2017-03-07,22.9,22.9,22.45,22.5,10647.0
2017-03-08,22.3,22.47,22.01,22.45,12427.0
2017-03-09,22.36,22.36,22.0,22.16,7480.0
2017-03-10,23.1,23.18,21.58,21.93,2912.0
2017-03-13,21.9,22.03,21.55,21.75,2115.0
2017-03-14,22.5,22.58,21.42,21.56,9218.0
2017-03-15,21.55,21.81,21.48,21.48,22372.0
2017-03-16,21.75,22.11,21.75,22.11,4845.0
2017-03-17,22.37,22.37,21.56,21.88,3139.0
2017-03-20,21.9,22.01,21.58,22.01,6029.0
2017-03-21,21.97,21.97,21.48,21.56,1605.0
2017-03-22,21.6,22.25,21.6,22.25,2708.0
2017-03-23,21.3,22.24,21.3,21.96,3222.0
2017-03-24,22.12,22.3,22.12,22.18,2806.0
2017-03-27,22.18,22.6,22.18,22.48,6155.0
2017-03-28,22.52,22.8,22.44,22.8,4935.0
2017-03-29,22.75,22.9,22.51,22.75,12398.0
2017-03-30,22.82,22.82,22.69,22.69,1967.0
2017-03-31,22.75,22.78,22.67,22.67,11713.0
2017-04-03,22.9,23.0,22.87,22.94,9200.0
2017-04-04,23.01,23.25,23.01,23.25,3976.0
2017-04-05,23.27,23.27,23.12,23.12,1226.0
2017-04-06,23.1,23.35,23.1,23.15,5724.0
2017-04-07,23.25,23.59,23.24,23.44,14359.0
2017-04-10,23.1,23.11,22.98,23.11,2355.0
2017-04-11,23.01,23.01,22.84,22.89,36224.0
2017-04-12,23.5,23.5,23.36,23.36,5190.0
2017-04-13,23.5,23.59,23.35,23.35,8683.0
2017-04-18,23.17,23.39,23.15,23.39,1963.0
2017-04-19,23.24,23.32,23.08,23.27,37108.0
2017-04-20,23.3,23.3,23.13,23.2,23578.0
2017-04-21,22.99,22.99,22.85,22.85,6260.0
2017-04-24,22.64,22.68,22.56,22.66,12709.0
2017-04-26,22.35,22.52,22.34,22.48,10145.0
2017-04-27,22.31,22.4,22.3,22.32,4922.0
2017-04-28,22.34,22.34,22.22,22.24,5751.0
2017-05-01,22.01,22.01,21.9,21.92,3641.0
2017-05-02,21.43,21.6,21.43,21.45,3052.0
2017-05-03,21.48,21.64,21.46,21.6,4348.0
2017-05-04,21.5,21.54,21.3,21.42,9136.0
2017-05-05,21.23,21.23,21.23,21.23,1600.0
2017-05-08,21.2,21.33,21.2,21.33,287.0
2017-05-09,21.4,21.4,21.15,21.2,4620.0
2017-05-10,21.19,21.3,21.09,21.18,11292.0
2017-05-11,21.18,21.24,21.06,21.2,2668.0
2017-05-12,21.3,21.42,21.27,21.38,9233.0
2017-05-15,21.52,21.55,21.43,21.43,2019.0
2017-05-16,21.58,21.64,21.47,21.64,4195.0
2017-05-17,21.8,21.93,21.8,21.81,10214.0
2017-05-18,21.85,21.87,21.7,21.7,2266.0
2017-05-19,21.49,21.63,21.48,21.63,4199.0
2017-05-22,21.77,21.8,21.69,21.8,5632.0
2017-05-23,22.0,22.1,21.89,21.91,12707.0
2017-05-24,21.89,21.9,21.8,21.8,1843.0
2017-05-25,21.8,22.07,21.79,21.94,6531.0
2017-05-26,22.0,22.18,21.9,22.11,2898.0
2017-05-29,22.44,22.44,22.28,22.28,4172.0
2017-05-30,22.47,22.54,22.41,22.54,8830.0
2017-05-31,22.26,22.32,22.11,22.11,8636.0
2017-06-01,22.32,22.57,22.32,22.33,6760.0
2017-06-02,22.44,22.44,22.21,22.22,8017.0
2017-06-05,22.33,22.7,22.33,22.6,4688.0
2017-06-06,22.39,22.68,22.39,22.63,5223.0
2017-06-07,22.5,22.58,22.38,22.41,6103.0
2017-06-08,22.38,22.46,22.32,22.46,5523.0
2017-06-09,22.22,22.27,22.09,22.12,4017.0
2017-06-13,22.0,22.0,21.44,21.44,5013.0
2017-06-14,21.42,21.52,21.4,21.41,31921.0
2017-06-15,21.34,21.54,21.34,21.35,7384.0
2017-06-16,21.21,21.22,21.06,21.1,2765.0
2017-06-19,21.0,21.0,20.85,20.88,3821.0
2017-06-20,20.75,20.99,20.72,20.9,32954.0
2017-06-21,20.93,21.0,20.9,20.96,23890.0
2017-06-22,21.0,21.22,21.0,21.21,21524.0
2017-06-23,21.16,21.19,21.01,21.19,4056.0
2017-06-26,21.2,21.21,21.03,21.1,2720.0
2017-06-27,21.1,21.13,20.87,21.0,15394.0
2017-06-28,21.18,21.22,21.1,21.15,8243.0
2017-06-29,21.21,21.21,21.07,21.19,17083.0
2017-06-30,20.83,20.86,20.72,20.86,11140.0
2017-07-03,20.76,20.85,20.65,20.79,3378.0
2017-07-04,20.26,20.44,20.01,20.44,3631.0
2017-07-05,20.32,20.52,20.3,20.42,12884.0
2017-07-06,20.31,20.49,20.25,20.32,2938.0
2017-07-07,20.31,20.31,20.21,20.21,1228.0
2017-07-10,19.91,19.91,19.5,19.5,7661.0
2017-07-11,19.53,19.8,19.53,19.6,2299.0
2017-07-12,19.8,20.08,19.8,19.91,3012.0
2017-07-13,20.0,20.05,19.85,19.94,2055.0
2017-07-14,19.75,19.75,19.32,19.44,6775.0
2017-07-17,19.8,19.83,19.67,19.67,5412.0
2017-07-18,20.0,20.0,19.65,19.65,1453.0
2017-07-19,19.86,19.86,19.61,19.67,6197.0
2017-07-20,19.67,19.74,19.53,19.72,3177.0
2017-07-21,19.72,19.82,19.72,19.82,2143.0
2017-07-24,19.97,20.01,19.81,20.01,3501.0
2017-07-25,19.88,20.01,19.88,20.01,11308.0
2017-07-26,19.97,19.97,19.86,19.97,1452.0
2017-07-27,19.91,19.99,19.87,19.99,2713.0
2017-07-28,20.0,20.13,19.79,19.86,3926.0
2017-07-31,20.08,20.19,20.05,20.05,2600.0
2017-08-01,20.06,20.11,20.01,20.1,1373.0
2017-08-02,20.03,20.23,20.0,20.14,4602.0
2017-08-03,20.03,20.06,19.94,20.05,1844.0
2017-08-04,20.3,20.3,20.06,20.18,4246.0
2017-08-07,20.1,20.1,19.45,19.63,1528.0
2017-08-08,19.63,19.79,19.63,19.79,512.0
2017-08-09,20.16,20.25,20.1,20.25,2029.0
2017-08-10,20.63,20.63,20.52,20.57,4408.0
2017-08-11,20.91,20.99,20.86,20.9,1595.0
2017-08-14,20.8,20.9,20.59,20.9,4783.0
2017-08-15,20.8,20.8,20.52,20.69,3301.0
2017-08-16,20.48,20.5,20.35,20.36,5220.0
2017-08-17,20.62,20.74,20.62,20.64,5186.0
2017-08-18,20.78,20.78,20.59,20.7,2523.0
2017-08-21,20.8,20.8,20.47,20.48,948.0
2017-08-22,20.5,20.6,20.5,20.58,5084.0
2017-08-23,20.61,20.71,20.51,20.6,2950.0
2017-08-24,20.75,20.75,20.66,20.73,7950.0
2017-08-25,20.6,20.66,20.58,20.66,4767.0
2017-08-28,20.6,20.74,20.6,20.63,4729.0
2017-08-29,21.21,21.21,21.06,21.08,10439.0
2017-08-30,21.2,21.2,20.86,20.87,2460.0
2017-08-31,21.0,21.0,20.93,20.98,2170.0
2017-09-01,21.1,21.15,21.09,21.15,2650.0
2017-09-04,21.54,21.59,21.37,21.52,14984.0
2017-09-05,21.55,21.6,21.48,21.48,4500.0
2017-09-06,21.37,21.5,21.33,21.41,15374.0
2017-09-07,21.32,21.46,21.32,21.46,6272.0
2017-09-08,21.46,21.6,21.46,21.47,3355.0
2017-09-11,21.09,21.29,21.09,21.28,10380.0
2017-09-12,21.19,21.19,21.19,21.19,285.0
2017-09-13,21.2,21.43,21.2,21.41,1910.0
2017-09-14,21.3,21.36,21.14,21.25,2535.0
2017-09-15,21.4,21.4,21.35,21.35,3310.0
2017-09-18,21.24,21.24,20.94,20.94,1563.0
2017-09-19,20.72,20.74,20.57,20.68,4567.0
2017-09-20,20.76,20.76,20.62,20.65,17867.0
2017-09-21,20.64,20.64,20.39,20.52,5279.0
2017-09-22,20.01,20.68,20.01,20.53,4785.0
2017-09-25,20.5,20.5,20.4,20.4,14540.0
2017-09-26,20.53,20.82,20.53,20.73,976.0
2017-09-27,20.52,20.59,20.43,20.59,4110.0
2017-09-28,20.58,20.58,20.45,20.58,2547.0
2017-09-29,20.5,20.5,20.5,20.5,64.0
2017-10-02,20.17,20.39,20.17,20.3,2127.0
2017-10-03,20.25,20.38,20.24,20.38,1954.0
2017-10-04,20.23,20.35,20.23,20.35,1815.0
2017-10-05,20.5,20.5,20.3,20.37,4673.0
2017-10-06,20.35,20.54,20.35,20.54,821.0
2017-10-09,20.76,20.98,20.73,20.97,3830.0
2017-10-10,20.97,21.07,20.93,21.07,3465.0
2017-10-11,21.13,21.13,21.03,21.09,6536.0
2017-10-12,21.0,21.12,21.0,21.12,1519.0
2017-10-13,20.41,21.16,20.41,21.16,1267.0
2017-10-16,20.43,21.16,20.43,21.16,12019.0
2017-10-17,20.87,21.01,20.87,20.93,1531.0
2017-10-18,20.85,20.85,20.78,20.78,1263.0
2017-10-19,20.83,20.94,20.62,20.62,7781.0
2017-10-20,20.84,21.19,20.84,21.0,5367.0
2017-10-23,20.69,21.0,20.61,20.73,20432.0
2017-10-24,20.7,21.0,20.7,21.0,12418.0
2017-10-25,20.84,20.99,20.84,20.99,3067.0
2017-10-26,21.05,21.05,21.05,21.05,660.0
2017-10-27,21.0,21.0,21.0,21.0,300.0
2017-10-30,21.21,21.21,20.87,20.87,3192.0
2017-10-31,20.87,21.03,20.83,20.83,5734.0
2017-11-01,20.9,20.96,20.81,20.84,7234.0
2017-11-02,21.43,21.43,21.22,21.3,4841.0
2017-11-03,21.3,21.3,21.28,21.29,1109.0
2017-11-06,20.87,21.2,20.87,20.95,4992.0
2017-11-07,21.5,21.5,21.28,21.3,4271.0
2017-11-08,21.3,21.3,21.25,21.25,1285.0
2017-11-09,21.3,21.3,21.25,21.25,3397.0
2017-11-10,21.25,21.27,21.14,21.27,7260.0
2017-11-13,21.25,21.25,21.01,21.15,1371.0
2017-11-14,21.23,21.26,21.23,21.26,1367.0
2017-11-15,21.25,21.44,21.25,21.44,267.0
2017-11-16,21.45,21.63,21.36,21.39,6463.0
2017-11-17,21.63,21.63,21.5,21.5,2134.0
2017-11-20,21.5,21.91,21.5,21.7,6126.0
2017-11-21,21.39,21.5,21.34,21.5,6868.0
2017-11-22,21.4,21.52,21.38,21.52,1373.0
2017-11-23,21.5,21.55,21.43,21.43,507.0
2017-11-24,21.91,21.91,21.4,21.51,2025.0
2017-11-27,21.36,21.4,21.36,21.4,1541.0
2017-11-28,21.4,21.41,21.34,21.41,2005.0
2017-11-29,21.26,21.29,21.2,21.28,2634.0
2017-11-30,21.0,21.13,20.83,20.92,8467.0
2017-12-01,21.0,21.0,20.75,20.79,858.0
2017-12-04,20.51,20.85,20.51,20.71,7127.0
2017-12-05,20.68,20.74,20.37,20.37,20466.0
2017-12-06,20.49,20.52,20.23,20.52,8427.0
2017-12-07,20.2,20.3,20.2,20.3,4251.0
2017-12-08,20.1,20.19,19.98,20.19,10926.0
2017-12-11,20.38,20.38,20.18,20.18,151.0
2017-12-12,20.17,20.17,19.95,20.13,5715.0
2017-12-13,20.13,20.13,19.95,20.07,8152.0
2017-12-14,19.86,20.18,19.86,20.16,7633.0
2017-12-15,20.1,20.1,19.84,19.84,31181.0
2017-12-18,19.85,20.19,19.85,20.19,2649.0
2017-12-19,20.35,20.35,20.19,20.19,1513.0
2017-12-20,20.3,20.3,20.29,20.29,799.0
2017-12-21,20.2,20.3,20.06,20.3,1848.0
2017-12-22,20.14,20.2,20.01,20.01,4892.0
2017-12-27,20.0,20.74,20.0,20.71,1309.0
2017-12-28,20.56,20.56,20.37,20.51,281.0
2017-12-29,20.67,20.67,20.67,20.67,226.0
2018-01-02,20.82,20.86,20.65,20.84,1670.0
2018-01-03,20.8,21.19,20.8,21.0,14027.0
2018-01-04,20.2,20.99,20.2,20.65,8465.0
2018-01-05,21.0,21.01,20.86,20.86,1754.0
2018-01-08,20.75,21.0,20.75,20.89,4772.0
2018-01-09,20.8,20.89,20.7,20.7,2265.0
2018-01-10,20.99,20.99,20.62,20.62,511.0
2018-01-11,20.59,20.7,20.59,20.65,1160.0
2018-01-12,20.48,20.75,20.48,20.65,1126.0
2018-01-15,21.07,21.07,20.73,20.99,3675.0
2018-01-16,21.04,21.04,21.04,21.04,3092.0
2018-01-17,20.9,20.9,20.61,20.77,5748.0
2018-01-18,20.6,20.6,20.45,20.45,3697.0
2018-01-19,20.45,20.49,20.2,20.2,3528.0
2018-01-22,20.2,20.63,20.2,20.57,634.0
2018-01-23,20.54,20.54,20.33,20.33,2413.0
2018-01-24,20.33,20.33,20.33,20.33,52.0
2018-01-25,20.95,20.95,20.78,20.88,13440.0
2018-01-29,20.2,21.0,20.2,20.69,2611.0
2018-01-30,20.5,20.55,20.26,20.32,5953.0
2018-01-31,20.25,20.46,20.25,20.4,3951.0
2018-02-01,20.79,20.79,20.58,20.6,2475.0
2018-02-02,20.11,20.59,20.11,20.52,2616.0
2018-02-05,20.2,20.24,20.1,20.24,8586.0
2018-02-06,20.18,21.0,20.18,21.0,4053.0
2018-02-07,20.55,20.55,20.21,20.3,3301.0
2018-02-08,20.1,20.25,20.0,20.1,14777.0
2018-02-09,19.51,20.34,19.51,20.34,3314.0
2018-02-12,20.34,20.34,20.08,20.08,4160.0
2018-02-13,20.12,20.26,20.11,20.26,4745.0
2018-02-14,20.25,20.25,20.14,20.14,7564.0
2018-02-15,20.41,21.39,20.41,20.45,3093.0
2018-02-16,21.0,21.0,20.27,20.3,841.0
2018-02-19,20.32,20.63,20.11,20.17,7067.0
2018-02-20,20.17,20.17,20.04,20.06,2574.0
2018-02-21,20.21,20.21,19.95,20.1,9730.0
2018-02-22,20.06,20.54,19.98,20.17,7067.0
2018-02-23,20.31,20.32,20.02,20.32,1080.0
2018-02-26,20.31,20.32,20.15,20.26,6005.0
2018-02-27,20.26,20.3,20.2,20.23,1809.0
2018-02-28,19.96,20.17,19.96,20.1,4239.0
2018-03-01,20.1,20.3,20.06,20.29,4103.0
2018-03-02,20.12,20.12,20.12,20.12,1000.0
2018-03-05,20.13,20.46,20.13,20.46,2293.0
2018-03-06,20.26,20.27,20.2,20.25,1705.0
2018-03-07,20.3,20.67,20.3,20.46,2260.0
2018-03-08,20.13,20.44,20.13,20.44,11348.0
2018-03-09,20.48,20.48,20.18,20.21,2216.0
2018-03-12,20.2,20.22,20.18,20.18,1056.0
2018-03-13,20.49,20.49,20.08,20.13,3640.0
2018-03-14,20.48,20.48,20.15,20.44,2133.0
2018-03-15,20.37,20.38,20.07,20.14,3856.0
2018-03-16,20.36,20.45,20.12,20.12,2230.0
2018-03-19,20.2,20.24,20.17,20.17,12103.0
2018-03-20,20.25,20.33,20.25,20.3,9834.0
2018-03-21,20.2,20.22,20.13,20.18,3239.0
2018-03-22,20.3,20.46,20.3,20.46,6837.0
2018-03-23,20.46,20.51,20.39,20.44,5392.0
2018-03-26,20.55,20.62,20.51,20.56,8830.0
2018-03-27,20.63,20.64,20.57,20.64,1245.0
2018-03-28,20.7,20.7,20.55,20.59,5090.0
2018-03-29,20.41,20.41,20.31,20.39,1847.0
2018-04-03,20.64,20.75,20.55,20.6,7794.0
2018-04-04,20.45,20.45,20.35,20.41,2453.0
2018-04-05,20.25,21.4,20.23,20.26,8155.0
2018-04-06,20.47,20.47,20.31,20.35,917.0
2018-04-09,20.45,20.45,20.36,20.45,6077.0
2018-04-10,20.51,20.51,20.38,20.38,32428.0
2018-04-11,20.4,20.4,20.25,20.25,2182.0
2018-04-12,20.26,20.54,20.26,20.44,3500.0
2018-04-13,20.31,20.36,20.23,20.35,7417.0
2018-04-16,20.48,20.53,20.48,20.51,2583.0
2018-04-17,20.57,20.58,20.51,20.57,12330.0
2018-04-18,20.58,20.58,20.55,20.55,1770.0
2018-04-19,21.14,21.15,21.0,21.12,14086.0
2018-04-20,21.1,21.38,21.1,21.23,8948.0
2018-04-23,21.24,21.28,21.17,21.26,2578.0
2018-04-24,20.86,20.96,20.86,20.96,1706.0
2018-04-26,20.86,20.87,20.81,20.85,11612.0
2018-04-27,20.96,20.96,20.66,20.94,2381.0
2018-04-30,20.86,20.86,20.79,20.79,4868.0
2018-05-01,20.74,20.74,20.57,20.57,10941.0
2018-05-02,20.61,20.81,20.61,20.8,5482.0
2018-05-03,20.8,20.9,20.8,20.89,5614.0
2018-05-04,20.77,20.86,20.77,20.86,5080.0
2018-05-07,20.94,21.03,20.91,20.95,8076.0
2018-05-08,20.07,20.99,20.07,20.93,5782.0
2018-05-09,21.13,21.18,21.06,21.06,9764.0
2018-05-10,21.1,21.17,21.06,21.11,1544.0
2018-05-11,21.23,21.24,21.14,21.2,7600.0
2018-05-14,21.09,21.15,21.07,21.12,11878.0
2018-05-15,21.05,21.05,20.93,20.93,1691.0
2018-05-16,20.85,20.85,20.79,20.84,3039.0
2018-05-17,20.85,20.85,20.73,20.73,4923.0
2018-05-18,20.9,20.9,20.89,20.89,1423.0
2018-05-21,20.9,20.9,20.8,20.8,1735.0
2018-05-22,20.75,20.81,20.73,20.73,6132.0
2018-05-23,21.0,21.0,20.87,20.92,3232.0
2018-05-24,20.77,20.86,20.73,20.73,1034.0
2018-05-25,21.0,21.0,21.0,21.0,626.0
2018-05-28,20.78,20.78,20.78,20.78,1000.0
2018-05-29,20.87,20.9,20.87,20.87,1410.0
2018-05-30,20.9,20.92,20.86,20.88,1451.0
2018-05-31,20.87,20.88,20.81,20.88,5821.0
2018-06-01,20.79,20.79,20.73,20.78,3213.0
2018-06-04,20.68,20.68,20.55,20.55,3160.0
2018-06-05,20.52,20.56,20.48,20.54,4207.0
2018-06-06,20.57,20.63,20.57,20.63,4622.0
2018-06-07,20.64,20.77,20.64,20.77,3825.0
2018-06-08,21.0,21.0,20.86,20.91,7129.0
2018-06-12,21.2,21.23,21.13,21.14,3471.0
2018-06-13,21.0,21.27,21.0,21.2,4277.0
2018-06-14,21.18,21.49,21.18,21.45,5148.0
2018-06-15,21.75,22.05,21.75,21.93,12619.0
2018-06-18,21.29,21.29,21.05,21.18,6527.0
2018-06-19,21.28,21.31,21.27,21.31,2914.0
2018-06-20,21.08,21.08,21.04,21.07,2745.0
2018-06-21,21.09,21.09,21.02,21.05,2577.0
2018-06-22,21.09,21.14,21.03,21.05,7306.0
2018-06-25,21.11,21.18,20.95,20.95,4358.0
2018-06-26,21.0,21.05,21.0,21.0,3684.0
2018-06-27,21.0,21.0,20.93,20.93,13263.0
2018-06-28,20.89,20.89,20.89,20.89,50.0
2018-06-29,20.74,20.84,20.74,20.84,2954.0
2018-07-02,20.82,20.82,20.74,20.74,2904.0
2018-07-03,20.6,20.63,20.55,20.55,5415.0
2018-07-04,20.71,20.72,20.71,20.72,1303.0
2018-07-05,20.77,20.85,20.77,20.77,7260.0
2018-07-06,20.77,20.78,20.64,20.67,9764.0
2018-07-09,20.63,20.67,20.61,20.67,47226.0
2018-07-10,20.63,20.68,20.6,20.6,8665.0
2018-07-11,20.62,20.62,20.48,20.49,2675.0
2018-07-12,20.49,20.52,20.43,20.52,7266.0
2018-07-13,20.59,20.6,20.59,20.59,1293.0
2018-07-16,20.5,20.5,20.35,20.38,12740.0
2018-07-17,20.38,20.38,20.3,20.3,2043.0
2018-07-18,20.4,20.4,20.14,20.19,6026.0
2018-07-19,20.19,20.19,19.98,20.18,11458.0
2018-07-20,19.86,20.97,19.86,19.95,3245.0
2018-07-23,19.99,20.0,19.95,19.95,13965.0
2018-07-24,19.9,19.97,19.9,19.9,3460.0
2018-07-25,19.9,20.0,19.89,20.0,1665.0
2018-07-26,21.08,21.08,20.0,20.02,2952.0
2018-07-27,20.01,20.01,19.93,20.0,6519.0
2018-07-30,20.0,20.0,19.89,19.89,6122.0
2018-07-31,19.98,20.0,19.9,19.9,4770.0
2018-08-01,19.93,19.97,19.92,19.97,6153.0
2018-08-02,19.96,19.96,19.88,19.92,4141.0
2018-08-03,19.8,19.91,19.8,19.88,8356.0
2018-08-06,19.99,19.99,19.94,19.96,14940.0
2018-08-07,19.96,19.96,19.76,19.86,11242.0
2018-08-08,19.82,19.82,19.75,19.79,3150.0
2018-08-09,19.79,19.88,19.79,19.85,8725.0
2018-08-10,20.0,20.01,19.93,19.93,1550.0
2018-08-13,20.03,20.09,19.99,20.0,4956.0
2018-08-14,20.0,20.0,19.68,19.75,2520.0
2018-08-15,19.86,19.86,19.75,19.75,351.0
2018-08-16,19.07,19.1,18.96,19.1,14668.0
2018-08-17,19.2,19.33,19.18,19.18,789.0
2018-08-20,19.28,19.33,19.26,19.27,2369.0
2018-08-21,19.25,19.25,19.16,19.24,2572.0
2018-08-22,19.5,19.5,19.17,19.22,4983.0
2018-08-23,19.17,19.17,19.17,19.17,875.0
2018-08-24,19.14,19.14,19.01,19.13,8849.0
2018-08-27,19.31,19.39,19.28,19.39,2758.0
2018-08-28,19.32,19.39,19.3,19.31,1329.0
2018-08-29,19.15,19.24,19.11,19.24,1807.0
2018-08-30,19.18,19.2,19.17,19.2,765.0
2018-08-31,19.18,19.24,19.14,19.18,1908.0
2018-09-03,19.21,19.21,19.11,19.16,928.0
2018-09-04,19.22,19.24,19.15,19.17,2917.0
2018-09-05,19.0,19.0,18.78,18.81,8453.0
2018-09-06,18.9,18.91,18.85,18.9,3976.0
2018-09-07,18.9,18.99,18.8,18.85,8429.0
2018-09-10,18.92,19.0,18.92,18.95,1058.0
2018-09-11,18.95,19.01,18.95,19.01,2526.0
2018-09-12,19.0,19.0,18.9,18.95,1853.0
2018-09-13,19.0,19.0,18.95,18.95,3601.0
2018-09-14,18.95,18.95,18.81,18.92,2964.0
2018-09-17,18.8,18.83,18.73,18.76,2779.0
2018-09-18,18.82,18.82,18.73,18.78,3434.0
2018-09-19,18.67,18.74,18.67,18.68,3744.0
2018-09-20,18.77,18.9,18.77,18.88,5247.0
2018-09-21,18.81,18.88,18.78,18.88,4807.0
2018-09-24,18.67,18.68,18.67,18.68,8378.0
2018-09-25,18.8,18.82,18.52,18.52,9117.0
2018-09-26,19.0,19.09,19.0,19.09,19581.0
2018-09-27,18.9,19.03,18.9,19.03,34982.0
2018-09-28,18.91,18.97,18.85,18.88,14914.0
2018-10-01,19.38,19.38,19.29,19.29,839.0
2018-10-02,19.19,19.28,19.12,19.28,8985.0
2018-10-03,19.58,19.68,19.58,19.63,3654.0
2018-10-04,19.7,19.72,19.62,19.71,17466.0
2018-10-05,19.69,19.72,19.65,19.7,4102.0
2018-10-08,19.8,19.8,19.57,19.57,2796.0
2018-10-09,20.0,20.0,19.4,19.4,10740.0
2018-10-10,19.3,19.36,19.25,19.31,2817.0
2018-10-11,19.26,19.41,19.25,19.31,1768.0
2018-10-12,20.25,20.25,19.44,19.56,3792.0
2018-10-15,19.69,20.08,19.58,19.61,4197.0
2018-10-16,19.71,19.73,19.63,19.63,1104.0
2018-10-17,19.54,19.6,19.5,19.6,1341.0
2018-10-18,19.6,19.6,19.58,19.58,504.0
2018-10-19,19.63,19.66,19.56,19.57,860.0
2018-10-22,19.69,19.69,19.65,19.65,57.0
2018-10-23,20.18,20.18,19.62,19.68,6008.0
2018-10-24,19.94,19.94,19.9,19.9,6773.0
2018-10-25,19.9,19.91,19.79,19.84,6557.0
2018-10-26,19.84,19.94,19.69,19.89,3094.0
2018-10-29,19.76,19.76,19.72,19.74,2274.0
2018-10-30,19.72,19.72,19.6,19.64,3226.0
2018-10-31,19.39,19.39,19.39,19.39,10.0
2018-11-01,19.2,19.23,19.2,19.2,3131.0
2018-11-02,19.6,19.6,19.46,19.48,7176.0
2018-11-05,19.48,19.48,19.48,19.48,41.0
2018-11-06,19.4,19.4,19.33,19.33,954.0
2018-11-07,19.1,19.16,19.1,19.11,1452.0
2018-11-08,19.14,19.14,19.0,19.0,4796.0
2018-11-09,18.66,18.95,18.56,18.93,5299.0
2018-11-12,18.9,18.9,18.63,18.66,5510.0
2018-11-13,18.6,18.7,18.6,18.61,2683.0
2018-11-14,18.5,18.55,18.47,18.53,2844.0
2018-11-15,18.63,18.63,18.5,18.58,6728.0
2018-11-16,19.05,19.05,18.7,18.99,2826.0
2018-11-19,19.32,19.32,18.72,18.72,5599.0
2018-11-20,18.79,18.89,18.78,18.87,4045.0
2018-11-21,19.34,19.34,18.85,19.08,18608.0
2018-11-22,19.0,19.49,19.0,19.49,370.0
2018-11-23,19.49,19.49,18.99,19.15,840.0
2018-11-26,19.15,19.15,19.15,19.15,0.0
2018-11-27,18.75,19.19,18.75,19.19,1953.0
2018-11-28,19.0,19.0,18.6,18.7,7177.0
2018-11-29,18.79,18.79,18.72,18.75,4769.0
2018-11-30,18.59,19.0,18.59,19.0,870.0
2018-12-03,18.7,18.7,18.42,18.58,5078.0
2018-12-04,18.63,18.75,18.62,18.74,9306.0
2018-12-05,18.94,18.98,18.93,18.93,3069.0
2018-12-06,19.3,19.48,18.99,19.14,3925.0
2018-12-07,19.1,19.14,19.04,19.04,6726.0
2018-12-10,19.1,19.4,19.1,19.26,6314.0
2018-12-11,19.26,19.26,19.25,19.25,2490.0
2018-12-12,19.35,19.35,19.21,19.35,7279.0
2018-12-13,19.49,19.49,19.42,19.48,2291.0
2018-12-14,19.5,19.51,19.45,19.45,3266.0
2018-12-17,19.3,19.32,19.3,19.32,1439.0
2018-12-18,19.32,19.48,19.32,19.48,2291.0
2018-12-19,19.37,19.47,19.37,19.43,18761.0
2018-12-20,19.54,19.56,19.5,19.5,14200.0
2018-12-21,19.46,20.49,19.45,19.76,22132.0
2018-12-24,19.9,19.9,19.78,19.87,5985.0
2018-12-27,19.86,20.34,19.84,20.34,11713.0
2018-12-28,20.58,20.7,20.56,20.68,14336.0
2018-12-31,20.7,20.75,20.68,20.69,3781.0
2019-01-02,20.93,20.93,20.75,20.9,3870.0
2019-01-03,20.98,21.5,20.98,21.3,20646.0
2019-01-04,21.46,21.59,21.31,21.36,9094.0
2019-01-07,21.05,21.11,20.92,21.02,10113.0
2019-01-08,21.0,21.0,20.79,20.79,7328.0
2019-01-09,20.89,20.89,20.74,20.74,521.0
2019-01-10,20.82,20.92,20.82,20.82,2479.0
2019-01-11,20.9,20.9,20.7,20.72,2566.0
2019-01-14,21.35,21.35,20.56,20.59,4998.0
2019-01-15,20.59,20.74,20.59,20.74,189.0
2019-01-16,20.6,20.65,20.52,20.52,1098.0
2019-01-17,20.63,20.8,20.63,20.74,1831.0
2019-01-18,20.6,20.6,20.47,20.55,3847.0
2019-01-21,20.7,21.07,20.32,21.07,6095.0
2019-01-22,20.32,20.35,20.21,20.21,4080.0
2019-01-23,20.54,20.54,20.45,20.45,1616.0
2019-01-24,20.45,20.52,20.44,20.46,4438.0
2019-01-25,20.55,20.89,20.52,20.52,1566.0
2019-01-29,20.98,20.98,20.88,20.96,13643.0
2019-01-30,21.2,21.2,20.95,21.04,2483.0
2019-01-31,21.35,21.35,21.0,21.06,5960.0
2019-02-01,21.0,21.05,20.98,21.0,4735.0
2019-02-04,21.0,21.36,20.81,20.88,3687.0
2019-02-05,20.76,21.03,20.76,20.87,11791.0
2019-02-06,21.0,21.1,20.83,21.02,9801.0
2019-02-07,20.95,21.04,20.95,21.02,2706.0
2019-02-08,21.02,21.14,21.02,21.12,2007.0
2019-02-11,21.06,21.28,21.03,21.11,6404.0
2019-02-12,21.0,21.05,21.0,21.05,2093.0
2019-02-13,21.3,21.3,21.04,21.04,673.0
2019-02-14,21.3,21.3,20.75,20.84,2975.0
2019-02-15,21.0,21.06,20.91,21.05,9603.0
2019-02-18,21.1,21.4,21.1,21.1,14976.0
2019-02-19,21.06,21.27,21.06,21.15,5580.0
2019-02-20,21.28,21.5,21.28,21.35,8532.0
2019-02-21,21.41,21.41,21.28,21.29,14666.0
2019-02-22,21.2,21.27,21.15,21.26,35016.0
2019-02-25,21.16,21.32,21.16,21.3,6183.0
2019-02-26,21.11,21.11,21.1,21.1,542.0
2019-02-27,21.09,21.15,21.01,21.01,1907.0
2019-02-28,21.02,21.02,20.92,20.98,2093.0
2019-03-01,20.97,20.97,20.95,20.95,762.0
2019-03-04,20.45,20.5,20.33,20.5,4894.0
2019-03-05,20.33,20.33,20.22,20.29,443.0
2019-03-06,20.15,20.43,20.0,20.43,2973.0
2019-03-07,20.5,20.5,20.36,20.36,748.0
2019-03-08,20.42,20.47,20.41,20.47,4297.0
2019-03-11,20.8,20.8,20.63,20.72,2136.0
2019-03-12,20.63,20.7,20.61,20.67,6495.0
2019-03-13,20.69,20.87,20.69,20.8,2963.0
2019-03-14,20.69,20.81,20.66,20.67,857.0
2019-03-15,20.65,20.65,20.49,20.49,530.0
2019-03-18,20.5,20.6,20.41,20.48,2216.0
2019-03-19,20.6,20.6,20.6,20.6,570.0
2019-03-20,20.59,20.67,20.58,20.65,2718.0
2019-03-21,20.65,20.76,20.65,20.76,2179.0
2019-03-22,20.76,20.76,20.64,20.73,4412.0
2019-03-25,20.72,20.72,20.72,20.72,500.0
2019-03-26,20.8,20.8,20.72,20.72,994.0
2019-03-27,20.51,20.66,20.51,20.66,2465.0
2019-03-28,20.66,20.66,20.47,20.54,4013.0
2019-03-29,20.22,20.23,20.18,20.18,4210.0
2019-04-01,20.2,20.26,20.2,20.2,4669.0
2019-04-02,20.22,20.26,20.14,20.26,23117.0
2019-04-03,20.26,20.41,20.26,20.29,2444.0
2019-04-04,20.3,20.3,20.15,20.15,885.0
2019-04-05,20.21,20.3,20.14,20.16,4560.0
2019-04-08,20.31,20.35,20.3,20.32,2122.0
2019-04-09,20.33,20.36,20.33,20.34,4930.0
2019-04-10,20.34,20.34,20.2,20.25,8505.0
2019-04-11,20.18,20.22,20.17,20.17,2822.0
2019-04-12,20.02,20.02,19.93,19.97,6860.0
2019-04-15,19.95,19.95,19.78,19.84,13610.0
2019-04-16,19.85,19.93,19.85,19.86,1761.0
2019-04-17,19.97,19.97,19.96,19.96,498.0
2019-04-18,19.96,19.96,19.76,19.82,4155.0
2019-04-23,20.0,20.09,20.0,20.08,4677.0
2019-04-24,19.9,19.99,19.87,19.97,1845.0
2019-04-26,20.31,20.33,20.31,20.31,3060.0
2019-04-29,20.33,20.36,20.23,20.28,9602.0
2019-04-30,20.15,20.18,20.1,20.15,2171.0
2019-05-01,20.23,20.23,20.17,20.17,1081.0
2019-05-02,19.92,19.92,19.82,19.82,5049.0
2019-05-03,19.91,19.92,19.81,19.85,5293.0
2019-05-06,20.27,20.29,20.19,20.19,2285.0
2019-05-07,20.18,20.18,20.18,20.18,1000.0
2019-05-08,20.27,20.27,20.26,20.26,1691.0
2019-05-09,20.25,20.25,20.16,20.18,2478.0
2019-05-10,20.14,20.14,20.07,20.07,2238.0
2019-05-13,20.07,20.07,19.98,20.05,2227.0
2019-05-14,19.97,20.29,19.97,20.22,4030.0
2019-05-15,20.28,20.34,20.26,20.26,28220.0
2019-05-16,20.28,20.32,20.25,20.32,1981.0
2019-05-17,20.35,20.35,20.02,20.09,5407.0
2019-05-20,20.11,20.11,19.8,19.8,3008.0
2019-05-21,19.81,19.84,19.79,19.79,26622.0
2019-05-22,19.9,19.95,19.89,19.91,2650.0
2019-05-23,19.92,19.98,19.9,19.91,8827.0
2019-05-24,20.07,20.15,20.07,20.15,2942.0
2019-05-27,20.01,20.07,20.0,20.07,9474.0
2019-05-28,19.92,19.98,19.92,19.94,1450.0
2019-05-29,19.8,19.8,19.66,19.73,2883.0
2019-05-30,19.71,19.78,19.67,19.74,4514.0
2019-05-31,19.95,20.0,19.88,19.98,6401.0
2019-06-03,19.98,20.07,19.98,20.07,10413.0
2019-06-04,20.19,20.19,20.06,20.06,6692.0
2019-06-05,20.15,20.18,20.1,20.13,1830.0
2019-06-06,20.18,20.25,20.13,20.22,50274.0
2019-06-07,20.5,20.5,20.22,20.31,33740.0
2019-06-11,20.3,20.3,20.04,20.14,4951.0
2019-06-12,20.25,20.27,20.15,20.26,13409.0
2019-06-13,20.29,20.37,20.23,20.35,4342.0
2019-06-14,20.45,20.63,20.45,20.63,12965.0
2019-06-17,20.6,20.6,20.46,20.55,29869.0
2019-06-18,20.58,20.72,20.51,20.72,21592.0
2019-06-19,20.7,20.72,20.64,20.72,8517.0
2019-06-20,22.0,22.0,20.92,21.08,50891.0
2019-06-21,22.0,22.0,21.11,21.12,17852.0
2019-06-24,21.12,21.12,20.89,21.0,17471.0
2019-06-25,21.5,21.5,21.01,21.02,68468.0
2019-06-26,21.12,21.12,20.73,20.85,29893.0
2019-06-27,21.0,21.0,20.66,20.73,3807.0
2019-06-28,20.66,20.85,20.66,20.71,12087.0
2019-07-01,20.69,20.71,20.58,20.58,7648.0
2019-07-02,20.55,20.73,20.55,20.65,6294.0
2019-07-03,20.7,21.0,20.7,20.86,16537.0
2019-07-04,20.73,20.75,20.65,20.72,14981.0
2019-07-05,20.8,21.12,20.61,20.61,16616.0
2019-07-08,20.5,20.5,20.37,20.47,2500.0
2019-07-09,20.49,20.54,20.47,20.54,1614.0
2019-07-10,20.65,20.75,20.65,20.75,4986.0
2019-07-11,20.92,20.93,20.83,20.83,16183.0
2019-07-12,20.83,20.83,20.56,20.56,13708.0
2019-07-15,20.65,20.65,20.5,20.55,4462.0
2019-07-16,20.82,20.82,20.68,20.73,7050.0
2019-07-17,20.75,21.25,20.75,21.21,18147.0
2019-07-18,22.0,22.0,21.6,21.8,26158.0
2019-07-19,22.4,22.4,21.93,22.15,55422.0
2019-07-22,22.15,22.18,21.84,22.18,29412.0
2019-07-23,22.19,22.19,21.9,22.01,21468.0
2019-07-24,22.59,22.59,22.29,22.45,31919.0
2019-07-25,22.62,22.66,22.39,22.57,16966.0
2019-07-26,22.95,22.95,22.4,22.47,14090.0
2019-07-29,22.47,22.68,22.47,22.49,11995.0
2019-07-30,22.65,22.68,22.56,22.59,21042.0
2019-07-31,22.9,22.91,22.74,22.78,37073.0
2019-08-01,22.75,22.75,22.36,22.38,11920.0
2019-08-02,22.02,22.85,22.02,22.58,27580.0
2019-08-05,22.7,23.2,22.66,23.09,21132.0
2019-08-06,23.26,23.33,22.97,22.97,25139.0
2019-08-07,23.1,23.8,23.1,23.62,23619.0
2019-08-08,24.1,24.21,23.95,24.15,57998.0
2019-08-09,24.12,24.12,23.7,23.93,43046.0
2019-08-12,24.48,24.48,23.65,23.75,33721.0
2019-08-13,24.05,24.49,24.05,24.49,32021.0
2019-08-14,24.44,24.44,23.58,23.75,38098.0
2019-08-15,24.16,25.0,24.16,24.27,35098.0
2019-08-16,24.4,24.5,24.08,24.22,21476.0
2019-08-19,24.5,24.5,23.76,23.76,32717.0
2019-08-20,23.8,23.91,23.59,23.79,17731.0
2019-08-21,23.51,24.06,23.51,23.88,19611.0
2019-08-22,23.89,24.16,23.89,24.07,8876.0
2019-08-23,24.1,24.27,23.89,24.11,19488.0
2019-08-26,25.38,25.38,24.8,25.03,70249.0
2019-08-27,25.05,25.05,24.75,24.93,20006.0
2019-08-28,25.5,25.8,25.5,25.79,46910.0
2019-08-29,26.0,26.15,25.81,26.07,59140.0
2019-08-30,26.2,26.2,25.67,26.05,67194.0
2019-09-02,26.79,26.79,25.8,25.98,39016.0
2019-09-03,25.98,26.31,25.97,26.31,56789.0
2019-09-04,27.35,27.55,27.23,27.47,55391.0
2019-09-05,27.55,27.63,26.95,27.17,39382.0
2019-09-06,26.0,26.5,25.78,25.9,57211.0
2019-09-09,25.95,25.95,25.0,25.19,36569.0
2019-09-10,25.18,25.18,24.68,24.73,24711.0
2019-09-11,24.73,25.24,24.73,25.24,20654.0
2019-09-12,25.26,25.26,24.92,25.02,20060.0
2019-09-13,25.2,25.2,24.9,25.0,17376.0
2019-09-16,25.19,25.19,24.5,24.68,22756.0
2019-09-17,24.8,24.87,24.51,24.72,5464.0
2019-09-18,25.0,25.04,24.86,24.91,12537.0
2019-09-19,24.65,24.9,24.62,24.9,12064.0
2019-09-20,24.9,25.1,24.9,25.05,4971.0
2019-09-23,25.29,25.75,25.24,25.65,36561.0
2019-09-24,26.26,26.3,26.05,26.07,34667.0
2019-09-25,26.14,26.18,25.9,25.91,15335.0
2019-09-26,25.61,25.61,25.24,25.35,36106.0
2019-09-27,25.4,25.4,25.0,25.0,17573.0
2019-09-30,24.75,24.91,24.45,24.51,20418.0
2019-10-01,24.38,24.38,23.85,23.92,34332.0
2019-10-02,24.55,24.56,24.36,24.36,16622.0
2019-10-03,25.0,25.16,24.86,25.01,25672.0
2019-10-04,25.25,25.25,24.76,24.84,7231.0
2019-10-07,24.8,25.99,24.5,24.64,5632.0
2019-10-08,24.5,24.64,24.5,24.5,4964.0
2019-10-09,24.6,25.17,24.6,25.17,9816.0
2019-10-10,25.4,25.4,25.01,25.35,8107.0
2019-10-11,25.0,25.0,24.6,24.86,11778.0
2019-10-14,24.9,24.9,24.42,24.63,21821.0
2019-10-15,24.7,24.89,24.67,24.77,6239.0
2019-10-16,24.5,24.66,24.5,24.66,11147.0
2019-10-17,24.67,25.0,24.24,24.3,7630.0
2019-10-18,24.38,24.43,24.33,24.33,6083.0
2019-10-21,24.32,24.4,24.27,24.33,12543.0
2019-10-22,24.0,24.32,24.0,24.24,12826.0
2019-10-23,24.3,24.39,24.25,24.39,3164.0
2019-10-24,24.29,24.4,24.29,24.4,6248.0
2019-10-25,26.0,26.0,24.74,24.9,11199.0
2019-10-28,25.2,25.23,25.02,25.14,19019.0
2019-10-29,24.8,24.8,24.63,24.67,7117.0
2019-10-30,24.6,24.66,24.57,24.64,7109.0
2019-10-31,24.64,24.64,24.48,24.62,9863.0
2019-11-01,25.29,25.29,24.8,24.86,13818.0
2019-11-04,24.77,24.89,24.77,24.87,4204.0
2019-11-05,24.87,24.89,24.8,24.8,677.0
2019-11-06,24.7,24.7,24.14,24.21,20851.0
2019-11-07,24.42,24.42,24.37,24.4,2452.0
2019-11-08,24.3,24.3,23.35,23.49,23126.0
2019-11-11,23.48,25.61,23.21,23.38,17343.0
2019-11-12,23.25,23.4,23.25,23.4,87.0
2019-11-13,24.8,24.8,23.28,23.44,10250.0
2019-11-14,24.6,24.6,23.56,23.67,6636.0
2019-11-15,24.0,24.01,23.69,23.72,7392.0
2019-11-18,23.72,24.49,23.49,23.54,5240.0
2019-11-19,23.72,23.86,23.72,23.75,18125.0
2019-11-20,23.8,23.91,23.8,23.88,5296.0
2019-11-21,23.89,24.55,23.89,23.9,12022.0
2019-11-22,23.9,23.9,23.84,23.85,24893.0
2019-11-25,23.85,23.85,23.61,23.66,5336.0
2019-11-26,23.58,23.62,23.56,23.56,3772.0
2019-11-27,24.1,24.1,23.76,23.8,3255.0
2019-11-28,23.78,23.85,23.75,23.76,3200.0
2019-11-29,23.76,23.78,23.73,23.78,1335.0
2019-12-02,23.8,24.0,23.67,23.73,17081.0
2019-12-03,23.45,23.58,23.38,23.39,10347.0
2019-12-04,23.8,23.91,23.75,23.91,4597.0
2019-12-05,23.6,23.6,23.37,23.39,7435.0
2019-12-06,23.52,23.55,23.49,23.5,16877.0
2019-12-09,23.25,23.25,22.93,23.0,9908.0
2019-12-10,23.2,23.2,22.93,23.05,6091.0
2019-12-11,23.17,23.23,23.12,23.15,17347.0
2019-12-12,23.2,23.29,23.2,23.29,10677.0
2019-12-13,23.28,23.37,23.12,23.18,23205.0
2019-12-16,23.0,23.42,23.0,23.39,8517.0
2019-12-17,23.46,23.57,23.46,23.57,4297.0
2019-12-18,23.54,23.57,23.53,23.57,1350.0
2019-12-19,23.65,23.65,23.47,23.51,10436.0
2019-12-20,24.35,24.35,23.39,23.39,11944.0
2019-12-23,23.7,23.73,23.65,23.66,9126.0
2019-12-24,23.72,24.11,23.72,24.11,5995.0
2019-12-27,25.0,25.0,24.4,24.44,18235.0
2019-12-30,24.08,24.37,24.08,24.35,10998.0
2019-12-31,24.4,24.58,24.24,24.57,7276.0
2020-01-02,24.57,24.57,24.08,24.22,11685.0
2020-01-03,24.46,24.75,24.45,24.75,9301.0
2020-01-06,24.9,25.25,24.81,25.16,26532.0
2020-01-07,25.14,25.14,24.52,24.67,12698.0
2020-01-08,25.6,25.95,25.48,25.55,34288.0
2020-01-09,24.8,25.09,24.8,24.9,15669.0
2020-01-10,24.8,24.8,24.62,24.65,6720.0
2020-01-13,24.65,25.16,24.65,24.77,6487.0
2020-01-14,24.7,24.71,24.41,24.41,3779.0
2020-01-15,24.48,24.59,24.4,24.59,4528.0
2020-01-16,24.6,24.94,24.6,24.65,4039.0
2020-01-17,24.69,24.8,24.64,24.8,18535.0
2020-01-20,24.77,24.91,24.77,24.88,10901.0
2020-01-21,24.9,25.08,24.9,25.01,8479.0
2020-01-22,24.89,24.9,24.49,24.56,27069.0
2020-01-23,24.68,24.8,24.56,24.56,11190.0
2020-01-24,25.37,25.37,24.6,24.62,8314.0
2020-01-28,25.36,25.44,25.27,25.27,22175.0
2020-01-29,25.0,25.0,24.3,24.45,9952.0
2020-01-30,25.35,25.35,24.6,24.8,11895.0
2020-01-31,25.36,25.36,25.1,25.16,8786.0
2020-02-03,25.5,26.0,25.23,25.26,18431.0
2020-02-04,25.15,25.15,25.0,25.0,15335.0
2020-02-05,25.09,25.09,24.7,24.82,4828.0
2020-02-06,24.74,24.8,24.7,24.78,15798.0
2020-02-07,25.0,25.17,25.0,25.12,9857.0
2020-02-10,25.25,25.65,24.97,25.08,24190.0
2020-02-11,25.22,25.22,25.04,25.05,9458.0
2020-02-12,25.01,25.05,24.75,24.77,4264.0
2020-02-13,24.62,24.85,24.58,24.85,23146.0
2020-02-14,24.93,24.94,24.84,24.9,10689.0
2020-02-17,25.0,25.29,24.99,25.18,11022.0
2020-02-18,25.2,25.36,25.1,25.33,13401.0
2020-02-19,25.71,25.88,25.68,25.81,29820.0
2020-02-20,25.86,26.35,25.86,26.18,34398.0
2020-02-21,26.75,26.75,26.27,26.53,42921.0
2020-02-24,26.99,27.03,26.71,26.9,71345.0
2020-02-25,27.05,27.2,26.56,26.84,59476.0
2020-02-26,26.34,26.34,25.83,26.04,35868.0
2020-02-27,26.05,26.18,25.9,26.18,7983.0
2020-02-28,25.98,25.98,25.28,25.41,40350.0
2020-03-02,24.68,24.68,23.63,24.63,60145.0
2020-03-03,24.47,24.64,24.33,24.49,41330.0
2020-03-04,24.5,24.98,24.5,24.79,39380.0
2020-03-05,24.9,24.9,24.53,24.62,43967.0
2020-03-06,24.95,25.25,24.9,24.92,13248.0
2020-03-09,25.26,25.5,24.33,24.36,82338.0
2020-03-10,25.0,25.05,24.24,24.62,18278.0
2020-03-11,24.73,24.92,24.65,24.8,17237.0
2020-03-12,24.5,24.75,24.17,24.4,176510.0
2020-03-13,23.9,23.9,23.15,23.57,68782.0
2020-03-16,23.0,23.0,22.46,22.52,40155.0
2020-03-17,20.4,21.19,19.69,20.16,56669.0
2020-03-18,20.36,20.81,20.2,20.6,41180.0
2020-03-19,20.55,21.03,19.69,20.7,110570.0
2020-03-20,20.95,20.95,20.15,20.5,23680.0
2020-03-23,21.47,21.47,20.6,21.1,36468.0
2020-03-24,22.0,24.99,21.88,23.92,72745.0
2020-03-25,24.97,25.8,23.21,24.65,42922.0
2020-03-26,25.49,25.49,23.21,23.65,30602.0
2020-03-27,24.95,24.97,23.3,23.51,19757.0
2020-03-30,23.6,24.78,22.87,23.17,50381.0
2020-03-31,23.99,23.99,22.7,22.98,26447.0
2020-04-01,23.8,23.8,21.98,21.98,30767.0
2020-04-02,22.0,22.98,21.76,22.01,21142.0
2020-04-03,22.7,22.99,22.6,22.61,20348.0
2020-04-06,22.81,23.0,22.63,22.97,23541.0
2020-04-07,24.1,24.1,23.33,23.81,37619.0
2020-04-08,23.65,23.65,23.14,23.35,14641.0
2020-04-09,23.2,23.2,22.72,23.06,14702.0
2020-04-14,23.2,23.99,22.95,23.29,50180.0
2020-04-15,23.4,23.4,23.1,23.17,19444.0
2020-04-16,23.02,23.31,23.0,23.18,20013.0
2020-04-17,23.64,23.64,22.8,22.8,29482.0
2020-04-20,22.7,22.95,22.31,22.83,33358.0
2020-04-21,23.5,23.5,22.56,22.8,48503.0
2020-04-22,22.4,22.5,22.02,22.19,42437.0
2020-04-23,22.5,22.93,22.45,22.85,51110.0
2020-04-24,22.85,22.85,22.5,22.7,14892.0
2020-04-27,22.7,22.7,22.43,22.45,17496.0
2020-04-28,22.3,22.33,21.87,21.87,27171.0
2020-04-29,22.02,22.24,22.0,22.08,9297.0
2020-04-30,22.2,22.2,22.02,22.16,21382.0
2020-05-01,22.06,22.08,21.75,21.78,20962.0
2020-05-04,22.12,22.24,22.01,22.17,23419.0
2020-05-05,22.3,22.3,21.86,21.87,24346.0
2020-05-06,22.1,22.42,22.1,22.4,10869.0
2020-05-07,22.29,22.35,22.1,22.21,14617.0
2020-05-08,22.41,22.65,22.39,22.6,57780.0
2020-05-11,22.79,22.79,22.6,22.64,16642.0
2020-05-12,22.64,22.89,22.6,22.67,38016.0
2020-05-13,22.67,22.91,22.62,22.84,17851.0
2020-05-14,22.92,23.06,22.88,22.88,23654.0
2020-05-15,23.38,23.92,23.3,23.91,54707.0
2020-05-18,25.12,25.54,25.1,25.42,137011.0
2020-05-19,25.45,25.5,24.85,24.93,72529.0
2020-05-20,25.22,25.72,25.22,25.71,32344.0
2020-05-21,25.71,25.71,24.9,25.01,48481.0
2020-05-22,24.87,24.89,24.59,24.74,33862.0
2020-05-25,25.09,25.09,24.84,24.84,27088.0
2020-05-26,24.97,25.34,24.95,25.29,101879.0
2020-05-27,24.58,24.69,24.4,24.49,23144.0
2020-05-28,24.94,24.94,24.72,24.9,51044.0
2020-05-29,25.11,25.11,24.95,25.04,20818.0
2020-06-01,25.95,25.95,25.65,25.89,52497.0
2020-06-02,25.8,25.81,25.37,25.37,21772.0
2020-06-03,24.81,24.81,24.32,24.53,43604.0
2020-06-04,24.25,24.31,24.06,24.06,33225.0
2020-06-05,24.25,24.33,23.97,23.97,21619.0
2020-06-09,23.95,24.05,23.73,23.81,72497.0
2020-06-10,23.81,24.11,23.81,23.98,39892.0
2020-06-11,24.42,24.57,24.2,24.25,31606.0
2020-06-12,24.38,24.61,24.13,24.25,23086.0
2020-06-15,24.25,24.28,23.65,23.65,45358.0
2020-06-16,23.6,23.76,23.5,23.56,17589.0
2020-06-17,24.0,24.09,23.87,24.06,13592.0
2020-06-18,23.95,24.24,23.93,24.12,40264.0
2020-06-19,24.0,24.13,23.96,24.1,16033.0
2020-06-22,24.71,24.91,24.56,24.67,37554.0
2020-06-23,24.35,24.64,24.23,24.56,18392.0
2020-06-24,24.84,24.9,24.42,24.65,18403.0
2020-06-25,24.6,24.6,24.2,24.41,12656.0
2020-06-26,24.5,24.55,24.37,24.37,13649.0
2020-06-29,24.52,24.9,24.52,24.8,17074.0
2020-06-30,24.8,24.8,24.53,24.71,19443.0
2020-07-01,24.9,25.27,24.9,25.27,35245.0
2020-07-02,24.95,24.95,24.53,24.53,21167.0
2020-07-03,24.74,24.79,24.67,24.7,6214.0
2020-07-06,24.78,24.78,24.41,24.52,12296.0
2020-07-07,25.0,25.02,24.79,24.79,38300.0
2020-07-08,25.0,25.23,24.88,25.23,16752.0
2020-07-09,25.66,25.67,25.4,25.64,45656.0
2020-07-10,25.68,25.68,25.31,25.47,12038.0
2020-07-13,25.5,26.05,25.5,25.87,22063.0
2020-07-14,26.8,26.8,25.92,25.97,60670.0
2020-07-15,26.11,26.27,26.08,26.12,21061.0
2020-07-16,26.37,26.37,26.12,26.12,24970.0
2020-07-17,26.1,26.1,25.74,25.85,17347.0
2020-07-20,26.29,26.3,26.12,26.28,16359.0
2020-07-21,26.81,27.46,26.75,27.44,81718.0
2020-07-22,29.47,30.18,29.37,29.9,118386.0
2020-07-23,31.0,31.04,29.71,30.21,228457.0
2020-07-24,30.9,30.9,30.06,30.2,54004.0
2020-07-27,31.0,32.3,30.6,32.19,183077.0
2020-07-28,33.61,34.48,32.2,32.7,293066.0
2020-07-29,32.14,32.45,31.95,32.04,110857.0
2020-07-30,32.09,32.18,31.5,31.67,207381.0
2020-07-31,31.07,31.72,30.64,31.72,85638.0
2020-08-03,32.41,32.78,32.02,32.53,66319.0
2020-08-04,32.36,32.55,32.23,32.55,35579.0
2020-08-05,34.66,34.83,33.8,34.41,114753.0
2020-08-06,35.4,36.45,35.31,35.96,396362.0
2020-08-07,38.75,39.0,36.67,37.79,274153.0
2020-08-10,37.33,37.76,36.81,37.76,305679.0
2020-08-11,38.41,38.55,37.5,37.5,139123.0
2020-08-12,33.49,33.78,31.49,32.54,458642.0
2020-08-13,33.87,34.5,33.85,34.28,130058.0
2020-08-14,36.48,36.6,35.56,35.62,213162.0
2020-08-17,34.89,35.4,34.1,35.26,89362.0
2020-08-18,35.51,36.71,35.51,36.61,188477.0
2020-08-19,36.38,36.42,35.75,35.84,102026.0
2020-08-20,35.1,36.03,34.99,35.77,107780.0
2020-08-21,35.85,36.07,35.73,35.93,50172.0
2020-08-24,35.19,35.19,34.71,34.89,93364.0
2020-08-25,35.02,35.27,34.82,34.87,42033.0
2020-08-26,34.8,34.8,34.34,34.41,73509.0
2020-08-27,35.65,35.76,35.25,35.5,116379.0
2020-08-28,35.04,35.41,34.91,35.26,54363.0
2020-08-31,35.89,36.03,35.7,35.94,76372.0
2020-09-01,36.01,36.7,35.99,36.57,89929.0
2020-09-02,36.11,36.21,35.78,35.78,56001.0
2020-09-03,35.51,35.68,34.9,34.91,65026.0
2020-09-04,34.46,34.95,34.37,34.44,129216.0
2020-09-07,34.78,35.18,34.55,34.75,63077.0
2020-09-08,34.9,34.94,34.68,34.9,28255.0
2020-09-09,34.78,35.02,34.65,34.9,40465.0
2020-09-10,35.0,35.4,34.94,35.19,26707.0
2020-09-11,34.91,34.93,34.51,34.69,38761.0
2020-09-14,34.67,34.95,34.61,34.83,46131.0
2020-09-15,35.25,35.46,35.18,35.41,67474.0
2020-09-16,35.08,35.28,35.0,35.17,45465.0
2020-09-17,35.17,35.25,34.74,34.82,35244.0
2020-09-18,34.89,35.11,34.87,35.07,23906.0
2020-09-21,34.67,34.8,34.51,34.52,19681.0
2020-09-22,32.89,32.91,32.0,32.09,115813.0
2020-09-23,32.25,32.25,31.06,31.06,97337.0
2020-09-24,29.48,30.27,29.2,29.61,255126.0
2020-09-25,30.95,31.14,30.5,30.87,65280.0
2020-09-28,30.95,30.95,30.35,30.35,56013.0
2020-09-29,31.56,31.74,31.29,31.33,63429.0
2020-09-30,32.23,32.23,31.55,31.55,61329.0
2020-10-01,30.75,31.22,30.64,31.13,53589.0
2020-10-02,31.33,31.6,31.0,31.38,18697.0
2020-10-05,31.0,31.57,31.0,31.27,10232.0
2020-10-06,31.27,32.09,31.27,31.95,25434.0
2020-10-07,31.59,31.59,30.71,31.11,46954.0
2020-10-08,31.44,31.56,31.41,31.43,18013.0
2020-10-09,31.5,32.07,31.41,31.87,26565.0
2020-10-12,32.96,33.22,32.6,33.16,64183.0
2020-10-13,33.02,33.02,32.5,32.61,54658.0
2020-10-14,31.98,31.98,31.6,31.76,35509.0
2020-10-15,32.05,32.09,31.81,32.03,16997.0
2020-10-16,32.88,32.88,32.3,32.37,45819.0
2020-10-19,32.38,32.38,32.1,32.32,21101.0
2020-10-20,32.5,32.87,32.5,32.79,20156.0
2020-10-21,33.25,33.51,33.18,33.49,51874.0
2020-10-22,33.6,33.6,32.89,33.02,33074.0
2020-10-23,32.9,32.9,32.58,32.71,54883.0
2020-10-26,32.4,32.45,32.11,32.26,40717.0
2020-10-27,32.3,32.47,32.2,32.43,57840.0
2020-10-28,32.41,32.41,32.16,32.2,16664.0
2020-10-29,31.55,31.55,30.68,31.4,195741.0
2020-10-30,31.4,31.61,31.22,31.47,56305.0
2020-11-02,31.5,32.27,31.5,32.19,37683.0
2020-11-03,32.49,32.49,32.15,32.32,27324.0
2020-11-04,32.19,32.19,31.2,31.7,55939.0
2020-11-05,32.4,32.4,31.5,31.73,42386.0
2020-11-06,32.5,33.4,32.5,32.73,75893.0
2020-11-09,32.83,34.0,32.83,33.49,68766.0
2020-11-10,31.5,31.8,31.1,31.45,144922.0
2020-11-11,31.6,31.62,31.32,31.54,160139.0
2020-11-12,31.69,31.69,31.32,31.44,38019.0
2020-11-13,32.0,32.0,31.56,31.7,24160.0
2020-11-16,32.0,32.04,32.0,32.0,1126.0
2020-11-17,32.1,32.1,31.83,31.93,23096.0
2020-11-18,32.0,32.0,31.54,31.7,32345.0
2020-11-19,31.5,31.5,31.23,31.26,25913.0
2020-11-20,31.16,31.29,31.0,31.28,137690.0
2020-11-23,31.16,31.38,31.16,31.28,21349.0
2020-11-24,31.0,31.0,30.0,30.15,57278.0
2020-11-25,30.0,30.0,29.7,29.79,76183.0
2020-11-26,30.0,30.02,29.86,30.02,63154.0
2020-11-27,30.0,30.0,29.65,29.67,49308.0
2020-11-30,29.5,29.5,28.0,28.08,91604.0
2020-12-01,28.81,29.36,28.81,29.24,59183.0
2020-12-02,30.56,30.92,30.22,30.34,47858.0
2020-12-03,30.45,31.48,30.38,30.58,48230.0
2020-12-04,30.7,30.7,30.39,30.54,16527.0
2020-12-07,30.6,30.72,30.5,30.59,42266.0
2020-12-08,31.5,31.5,31.15,31.36,43461.0
2020-12-09,31.4,31.4,30.74,30.85,41566.0
2020-12-10,30.66,30.66,30.22,30.31,64488.0
2020-12-11,30.3,30.3,29.87,29.87,24346.0
2020-12-14,29.88,30.02,29.87,29.95,17500.0
2020-12-15,29.8,30.19,29.8,30.19,16905.0
2020-12-16,30.43,30.9,30.43,30.81,16823.0
2020-12-17,31.05,31.8,31.05,31.49,49630.0
2020-12-18,32.5,32.5,31.97,32.15,81555.0
2020-12-21,32.29,33.64,31.67,33.64,178401.0
2020-12-22,32.9,33.09,32.47,32.9,60835.0
2020-12-23,31.72,31.82,31.34,31.61,171045.0
2020-12-24,31.62,32.16,31.62,32.12,38280.0
2020-12-29,32.5,33.05,32.5,32.63,45766.0
2020-12-30,32.63,32.67,32.35,32.6,85457.0
2020-12-31,32.51,32.75,32.5,32.5,122958.0
2021-01-04,32.49,33.22,31.9,33.18,57835.0
2021-01-05,33.7,33.7,33.24,33.42,42399.0
2021-01-06,33.63,33.63,33.12,33.13,61568.0
2021-01-07,33.0,33.0,32.5,32.77,49288.0
2021-01-08,32.8,33.01,32.77,32.85,28605.0
2021-01-11,31.05,31.47,29.81,30.22,106014.0
2021-01-12,30.72,30.84,30.57,30.84,72939.0
2021-01-13,31.0,31.14,30.94,31.08,26907.0
2021-01-14,30.85,30.97,30.6,30.67,35235.0
2021-01-15,30.71,31.25,30.71,31.12,18325.0
2021-01-18,31.0,31.0,29.66,30.52,74174.0
2021-01-19,30.99,30.99,30.59,30.81,23420.0
2021-01-20,31.0,31.13,30.82,31.09,40809.0
2021-01-21,31.5,31.5,31.2,31.43,37672.0
2021-01-22,31.5,31.54,31.0,31.16,36679.0
2021-01-25,31.15,31.34,31.1,31.16,79860.0
2021-01-27,31.16,31.16,30.77,30.88,50900.0
2021-01-28,31.17,31.17,30.89,31.02,196473.0
2021-01-29,32.76,32.76,32.09,32.3,170970.0
2021-02-01,36.0,40.99,34.62,35.45,1347034.0
2021-02-02,36.09,36.09,34.7,35.1,526972.0
2021-02-03,33.0,33.59,32.75,33.3,225560.0
2021-02-04,33.3,33.32,32.51,32.51,88001.0
2021-02-05,32.54,32.81,32.51,32.65,45135.0
2021-02-08,32.88,33.46,32.88,33.01,103030.0
2021-02-09,33.21,33.66,33.21,33.56,80071.0
2021-02-10,33.21,33.41,33.1,33.38,29459.0
2021-02-11,32.95,33.01,32.56,32.67,141774.0
2021-02-12,32.65,32.9,32.65,32.86,73453.0
2021-02-15,32.88,33.69,32.88,33.31,120028.0
2021-02-16,33.32,33.79,33.32,33.68,37139.0
2021-02-17,33.22,33.29,32.81,33.21,49365.0
2021-02-18,33.25,33.37,33.05,33.18,60265.0
2021-02-19,32.9,32.9,31.64,32.44,123855.0
2021-02-22,32.56,33.04,32.56,32.8,71873.0
2021-02-23,33.4,33.65,33.35,33.52,80309.0
2021-02-24,33.33,33.5,32.9,32.97,39566.0
2021-02-25,33.0,33.27,32.95,33.07,34896.0
2021-02-26,32.8,33.06,32.5,32.73,101211.0
2021-03-01,32.21,32.73,32.21,32.73,84780.0
2021-03-02,32.3,32.45,31.62,31.72,44131.0
2021-03-03,32.34,32.35,32.06,32.15,29269.0
2021-03-04,31.73,31.78,31.39,31.6,40379.0
2021-03-05,31.09,31.09,30.69,30.8,127679.0
2021-03-08,30.78,31.54,30.78,31.36,20188.0
2021-03-09,31.0,31.31,30.71,31.18,35086.0
2021-03-10,31.91,31.91,31.61,31.62,28282.0
2021-03-11,31.71,31.99,31.71,31.95,14912.0
2021-03-12,31.74,31.74,31.39,31.41,48424.0
2021-03-15,31.66,31.72,31.48,31.5,28434.0
2021-03-16,31.87,31.94,31.79,31.84,17076.0
2021-03-17,31.59,31.59,31.4,31.51,15871.0
2021-03-18,31.99,32.02,31.68,31.93,25415.0
2021-03-19,31.67,31.67,31.48,31.63,14390.0
2021-03-22,31.74,31.76,31.2,31.42,52444.0
2021-03-23,31.43,31.43,31.16,31.24,14776.0
2021-03-24,30.91,31.27,30.91,31.27,87305.0
2021-03-25,31.11,31.14,30.93,31.09,37527.0
2021-03-26,31.11,31.21,30.98,31.09,18122.0
2021-03-29,30.73,30.88,30.62,30.69,38974.0
2021-03-30,30.53,30.53,30.21,30.29,47812.0
2021-03-31,29.61,29.78,29.46,29.52,70172.0
2021-04-01,30.22,30.32,30.21,30.3,13953.0
2021-04-06,30.45,30.94,30.45,30.94,51917.0
2021-04-07,30.94,30.94,30.75,30.8,12684.0
2021-04-08,30.99,31.27,30.91,31.27,21415.0
2021-04-09,31.28,31.36,31.18,31.24,29667.0
2021-04-12,31.24,31.24,31.0,31.04,18906.0
2021-04-13,30.53,30.8,30.53,30.67,32393.0
2021-04-14,31.12,31.34,31.11,31.11,25162.0
2021-04-15,31.0,31.15,30.94,31.09,16093.0
2021-04-16,31.31,31.47,31.31,31.46,28381.0
2021-04-19,31.71,31.81,31.34,31.35,63280.0
2021-04-20,31.35,31.39,31.13,31.28,11819.0
2021-04-21,31.34,31.71,31.34,31.71,21582.0
2021-04-22,32.2,32.24,32.1,32.18,31265.0
2021-04-23,31.97,31.97,31.75,31.78,26959.0
2021-04-26,31.6,31.69,31.46,31.55,28112.0
2021-04-27,31.84,31.84,31.5,31.62,9449.0
2021-04-28,31.7,31.8,31.52,31.54,23161.0
2021-04-29,31.64,31.91,31.64,31.91,9097.0
2021-04-30,31.61,31.61,31.3,31.34,17417.0
2021-05-03,31.5,31.7,31.48,31.65,8442.0
2021-05-04,32.51,32.67,32.46,32.55,60589.0
2021-05-05,32.35,32.37,32.16,32.18,25597.0
2021-05-06,32.18,32.49,31.91,32.46,16190.0
2021-05-07,32.96,33.35,32.96,33.07,22349.0
2021-05-10,33.04,33.35,32.94,33.32,28335.0
2021-05-11,32.83,32.95,32.7,32.93,48425.0
2021-05-12,33.13,33.14,32.9,33.0,24881.0
2021-05-13,33.02,33.12,32.8,32.8,20509.0
2021-05-14,32.82,33.04,32.71,32.85,15521.0
2021-05-17,33.1,33.71,33.1,33.55,38761.0
2021-05-18,34.15,34.72,34.07,34.49,47593.0
2021-05-19,34.1,34.1,33.75,34.06,20243.0
2021-05-20,33.55,33.85,33.43,33.73,26109.0
2021-05-21,33.65,33.71,33.48,33.71,15694.0
2021-05-24,33.59,33.79,33.48,33.65,45816.0
2021-05-25,33.43,33.64,33.3,33.36,11475.0
2021-05-26,33.91,34.19,33.91,33.99,46984.0
2021-05-27,33.7,33.7,33.48,33.7,19447.0
2021-05-28,33.87,33.92,33.63,33.68,18247.0
2021-05-31,34.18,34.29,34.07,34.09,37358.0
2021-06-01,34.14,34.42,34.05,34.42,39718.0
2021-06-02,33.86,33.87,33.61,33.8,30255.0
2021-06-03,34.1,34.31,34.05,34.05,29960.0
2021-06-04,33.62,33.74,33.49,33.55,45197.0
2021-06-07,33.65,33.81,33.51,33.51,22442.0
2021-06-08,33.79,33.96,33.74,33.74,13947.0
2021-06-09,33.67,33.69,33.54,33.55,14526.0
2021-06-10,33.85,33.86,33.65,33.65,17628.0
2021-06-11,33.87,34.16,33.87,34.14,51405.0
2021-06-15,34.09,34.09,33.69,33.75,28238.0
2021-06-16,33.92,33.98,33.77,33.9,24362.0
2021-06-17,33.62,33.62,33.3,33.3,92798.0
2021-06-18,32.43,32.67,32.33,32.62,44309.0
2021-06-21,32.5,32.51,32.08,32.11,34788.0
2021-06-22,32.24,32.53,32.19,32.34,18334.0
2021-06-23,32.13,32.41,32.1,32.31,13908.0
2021-06-24,32.17,32.22,32.07,32.14,11679.0
2021-06-25,32.15,32.39,32.1,32.39,19906.0
2021-06-28,32.3,32.47,32.0,32.4,20460.0
2021-06-29,32.37,32.48,32.33,32.42,22101.0
2021-06-30,32.26,32.36,32.2,32.2,50029.0
2021-07-01,32.58,33.0,32.58,33.0,15985.0
2021-07-02,32.73,32.84,32.72,32.82,7421.0
2021-07-05,33.0,33.24,33.0,33.21,39599.0
2021-07-06,33.08,33.15,32.93,33.12,33999.0
2021-07-07,32.75,32.92,32.72,32.92,15859.0
2021-07-08,32.84,32.85,32.6,32.71,14986.0
2021-07-09,32.87,32.91,32.67,32.73,11403.0
2021-07-12,32.69,33.0,32.68,32.68,27201.0
2021-07-13,32.95,33.02,32.89,33.0,11222.0
2021-07-14,32.86,32.86,32.71,32.86,12182.0
2021-07-15,32.97,33.15,32.93,33.15,12107.0
2021-07-16,33.4,33.5,33.23,33.25,23600.0
2021-07-19,32.75,32.78,32.39,32.39,26294.0
2021-07-20,32.27,32.34,32.22,32.24,16341.0
2021-07-21,31.94,32.35,31.84,32.35,19546.0
2021-07-22,32.35,32.35,32.13,32.13,16438.0
2021-07-23,32.39,32.41,32.27,32.36,20733.0
2021-07-26,32.18,32.36,32.1,32.35,13855.0
2021-07-27,32.09,32.11,31.94,32.1,34315.0
2021-07-28,31.59,31.75,31.49,31.73,24626.0
2021-07-29,31.8,32.28,31.8,32.24,21643.0
2021-07-30,32.38,32.6,32.38,32.6,44980.0
2021-08-02,32.65,32.73,32.5,32.7,20078.0
2021-08-03,32.5,32.5,32.14,32.2,26281.0
2021-08-04,32.25,32.59,32.25,32.55,33353.0
2021-08-05,32.38,32.38,32.22,32.23,19670.0
2021-08-06,31.91,31.97,31.89,31.97,25743.0
2021-08-09,30.31,30.72,30.0,30.57,65859.0
2021-08-10,30.17,30.37,30.03,30.3,54001.0
2021-08-11,29.89,30.03,29.75,30.0,69806.0
2021-08-12,30.0,30.03,29.89,29.9,25913.0
2021-08-13,29.78,29.85,29.7,29.81,19131.0
2021-08-16,30.14,30.39,30.14,30.22,34893.0
2021-08-17,30.44,30.82,30.44,30.81,18107.0
2021-08-18,30.72,30.81,30.5,30.81,25739.0
2021-08-19,30.72,30.72,30.13,30.39,26799.0
2021-08-20,30.5,30.68,30.5,30.68,23124.0
2021-08-23,30.35,30.56,30.22,30.54,29073.0
2021-08-24,30.7,30.8,30.68,30.68,6505.0
2021-08-25,30.8,30.94,30.72,30.8,10577.0
2021-08-26,30.95,30.95,30.68,30.68,13359.0
2021-08-27,30.7,30.82,30.62,30.82,9817.0
2021-08-30,30.91,31.1,30.91,30.93,19298.0
2021-08-31,30.92,31.01,30.87,30.98,40370.0
2021-09-01,30.7,30.73,30.5,30.57,19504.0
2021-09-02,30.75,30.9,30.75,30.77,7722.0
2021-09-03,30.44,30.44,30.28,30.32,35151.0
2021-09-06,31.13,31.4,31.13,31.36,36269.0
2021-09-07,31.27,31.3,31.05,31.16,9327.0
2021-09-08,30.99,31.0,30.92,31.0,16906.0
2021-09-09,30.66,30.66,30.5,30.51,24843.0
2021-09-10,30.76,30.87,30.6,30.84,10690.0
2021-09-13,30.39,30.39,30.21,30.37,48618.0
2021-09-14,30.34,30.38,30.19,30.38,17693.0
2021-09-15,30.7,30.7,30.46,30.46,16660.0
2021-09-16,30.49,30.67,30.48,30.48,19735.0
2021-09-17,29.57,29.61,29.45,29.61,44153.0
2021-09-20,29.0,29.0,28.67,28.99,31430.0
2021-09-21,28.87,28.9,28.7,28.87,26631.0
2021-09-22,29.13,29.59,29.13,29.57,36255.0
2021-09-23,29.5,29.5,29.25,29.4,31082.0
2021-09-24,29.15,29.24,29.0,29.24,26324.0
2021-09-27,29.1,29.27,28.95,29.18,22894.0
2021-09-28,29.37,29.37,29.0,29.03,15241.0
2021-09-29,29.03,29.31,29.03,29.15,12956.0
2021-09-30,28.28,28.28,28.05,28.11,48550.0
2021-10-01,28.72,28.78,28.63,28.73,18406.0
2021-10-04,29.32,29.32,29.14,29.22,13887.0
2021-10-05,29.22,29.26,28.98,29.03,10089.0
2021-10-06,29.1,29.18,29.05,29.05,14915.0
2021-10-07,29.05,29.34,29.05,29.16,19872.0
2021-10-08,29.13,29.13,28.88,28.93,50359.0
2021-10-11,29.01,29.21,29.01,29.18,22775.0
2021-10-12,28.89,28.97,28.78,28.9,19788.0
2021-10-13,28.89,29.08,28.82,29.03,14170.0
2021-10-14,29.33,29.49,29.2,29.24,23583.0
2021-10-15,29.69,29.91,29.69,29.7,20048.0
2021-10-18,29.67,29.72,29.5,29.59,7789.0
2021-10-19,29.53,29.65,29.38,29.6,11054.0
2021-10-20,29.66,29.82,29.65,29.81,16580.0
2021-10-21,30.35,30.54,30.35,30.54,23495.0
2021-10-22,30.35,30.48,30.32,30.42,16460.0
2021-10-25,30.91,30.91,30.59,30.76,33453.0
2021-10-26,30.75,30.81,30.51,30.51,27428.0
2021-10-27,30.33,30.33,29.93,30.0,19339.0
2021-10-28,30.13,30.17,30.0,30.06,14085.0
2021-10-29,30.07,30.07,29.72,29.74,16881.0
2021-11-01,29.8,29.84,29.72,29.79,17515.0
2021-11-02,29.95,30.08,29.89,30.08,11596.0
2021-11-03,29.93,29.93,29.57,29.6,17175.0
2021-11-04,29.89,29.89,29.67,29.7,12272.0
2021-11-05,29.99,30.33,29.99,30.27,29517.0
2021-11-08,30.38,30.89,30.38,30.85,22569.0
2021-11-09,30.78,31.05,30.78,30.95,23623.0
2021-11-10,31.1,31.27,30.83,30.97,10689.0
2021-11-11,31.41,31.86,31.41,31.86,42316.0
2021-11-12,32.5,32.87,32.35,32.45,30818.0
2021-11-15,32.77,32.77,31.92,31.94,24248.0
2021-11-16,32.2,32.2,32.0,32.12,21360.0
2021-11-17,32.06,32.22,31.74,32.22,24584.0
2021-11-18,32.45,32.55,32.25,32.35,16741.0
2021-11-19,32.06,32.79,31.92,32.18,19510.0
2021-11-22,32.13,32.13,31.71,32.0,19529.0
2021-11-23,31.61,31.61,31.42,31.56,14723.0
2021-11-24,30.9,30.9,30.48,30.68,29820.0
2021-11-25,30.6,30.88,30.6,30.79,19026.0
2021-11-26,30.95,31.02,30.7,31.0,10919.0
2021-11-29,30.94,30.94,30.52,30.7,14070.0
2021-11-30,30.16,30.38,29.97,30.14,25369.0
2021-12-01,29.89,30.4,29.83,29.99,24019.0
2021-12-02,29.67,29.67,29.44,29.58,19305.0
2021-12-03,29.65,29.82,29.64,29.72,12822.0
2021-12-06,30.27,30.27,29.98,30.0,27095.0
2021-12-07,30.0,30.01,29.58,29.6,28311.0
2021-12-08,29.6,30.0,29.6,29.61,8816.0
2021-12-09,29.49,29.49,29.24,29.32,22146.0
2021-12-10,29.06,29.06,28.86,28.92,17377.0
2021-12-13,29.0,29.28,28.91,29.2,8851.0
2021-12-14,29.24,29.46,29.24,29.38,15417.0
2021-12-15,29.22,29.22,28.87,28.87,19756.0
2021-12-16,28.83,29.12,28.75,29.03,9715.0
2021-12-17,29.32,29.49,29.31,29.34,14143.0
2021-12-20,29.41,29.57,29.41,29.49,96426.0
2021-12-21,29.49,29.49,29.28,29.34,31291.0
2021-12-22,29.45,29.8,29.45,29.65,16056.0
2021-12-23,29.94,29.94,29.63,29.78,7808.0
2021-12-24,29.85,30.0,29.5,29.8,7188.0
2021-12-29,29.9,30.08,29.83,29.9,12736.0
2021-12-30,29.43,29.56,29.37,29.37,9977.0
2021-12-31,29.74,29.94,29.74,29.94,3967.0
2022-01-04,29.94,29.99,29.64,29.64,9935.0
2022-01-05,29.75,29.9,29.75,29.84,8282.0
2022-01-06,29.78,29.78,29.53,29.6,13911.0
2022-01-07,29.6,29.6,28.95,29.01,15263.0
2022-01-10,29.01,29.99,29.01,29.06,15668.0
2022-01-11,29.09,29.48,29.09,29.45,10813.0
2022-01-12,29.81,29.81,29.55,29.6,12896.0
2022-01-13,29.74,29.92,29.74,29.87,18965.0
2022-01-14,29.85,29.89,29.6,29.89,9908.0
2022-01-17,29.81,29.95,29.72,29.95,13889.0
2022-01-18,29.99,30.01,29.83,29.83,10275.0
2022-01-19,30.54,30.83,30.54,30.57,25864.0
2022-01-20,31.35,31.5,31.22,31.37,27190.0
2022-01-21,31.71,31.96,31.68,31.95,53459.0
2022-01-24,31.9,31.92,31.56,31.61,26362.0
2022-01-25,31.6,31.6,31.18,31.32,72286.0
2022-01-27,31.0,31.39,30.82,30.87,22491.0
2022-01-28,30.3,30.46,30.2,30.34,20023.0
2022-01-31,30.2,30.3,29.76,29.83,59870.0
2022-02-01,29.89,29.89,29.76,29.86,22148.0
2022-02-02,29.85,29.85,29.7,29.81,30167.0
2022-02-03,29.87,29.87,29.74,29.79,8800.0
2022-02-04,29.5,29.59,29.34,29.59,12341.0
2022-02-07,29.61,30.22,29.61,30.13,18374.0
2022-02-08,30.2,30.38,30.12,30.18,12214.0
2022-02-09,30.2,30.51,30.2,30.49,12027.0
2022-02-10,30.45,30.45,30.37,30.45,16848.0
2022-02-11,30.49,30.49,30.31,30.33,4131.0
2022-02-14,30.99,31.24,30.96,31.13,33852.0
2022-02-15,31.5,31.52,31.36,31.48,14766.0
2022-02-16,30.74,30.74,30.52,30.58,34440.0
2022-02-17,30.58,30.87,30.46,30.73,18195.0
2022-02-18,31.0,31.19,30.96,30.96,32681.0
2022-02-21,31.21,31.5,30.96,30.96,45466.0
2022-02-22,31.2,31.58,31.15,31.51,24427.0
2022-02-23,31.52,31.52,31.31,31.4,10303.0
2022-02-24,31.7,32.77,31.7,32.53,76706.0
2022-02-25,31.69,32.0,31.62,31.67,36147.0
2022-02-28,31.75,32.25,31.6,31.78,17730.0
2022-03-01,31.6,31.8,31.36,31.45,21025.0
2022-03-02,32.65,33.0,32.36,32.46,33001.0
2022-03-03,32.51,32.59,32.35,32.4,17327.0
2022-03-04,32.3,32.5,32.06,32.09,26571.0
2022-03-07,32.58,33.15,32.58,32.9,71768.0
2022-03-08,32.9,32.95,32.38,32.78,77418.0
2022-03-09,34.05,34.55,33.93,34.41,179894.0
2022-03-10,33.08,33.16,32.48,32.8,86246.0
2022-03-11,32.85,33.12,32.79,32.95,63234.0
2022-03-14,33.07,33.29,32.81,33.22,32352.0
2022-03-15,32.65,32.7,32.43,32.45,19509.0
2022-03-16,32.39,32.59,32.24,32.24,23854.0
2022-03-17,32.24,32.5,32.01,32.44,22597.0
2022-03-18,32.17,32.31,32.01,32.03,15961.0
2022-03-21,31.79,31.79,31.5,31.75,32615.0
2022-03-22,31.88,32.15,31.88,32.1,26516.0
2022-03-23,31.94,31.94,31.0,31.19,31877.0
2022-03-24,31.54,31.58,31.34,31.36,23166.0
2022-03-25,31.8,32.08,31.8,31.93,51514.0
2022-03-28,31.62,31.8,31.25,31.26,55447.0
2022-03-29,31.2,31.28,31.06,31.11,24255.0
2022-03-30,30.9,31.0,30.84,30.97,61068.0
2022-03-31,31.07,31.13,30.76,30.76,19049.0
2022-04-01,31.09,31.12,30.97,31.08,25696.0
2022-04-04,30.79,30.88,30.6,30.88,27527.0
2022-04-05,30.47,30.5,30.15,30.28,70878.0
2022-04-06,30.17,30.18,29.95,30.01,19831.0
2022-04-07,30.4,30.58,30.4,30.47,56226.0
2022-04-08,30.88,30.94,30.78,30.9,33275.0
2022-04-11,31.0,31.29,31.0,31.19,39304.0
2022-04-12,31.81,31.88,31.62,31.79,20299.0
2022-04-13,31.9,32.22,31.85,32.14,22918.0
2022-04-14,32.28,32.55,32.22,32.36,85072.0
2022-04-19,32.85,33.0,32.7,32.83,35340.0
2022-04-20,31.96,31.96,31.6,31.61,28401.0
2022-04-21,31.74,31.74,31.49,31.49,14546.0
2022-04-22,31.36,31.39,31.22,31.3,13310.0
2022-04-26,31.13,31.13,30.86,30.91,49296.0
2022-04-27,31.0,31.0,30.68,30.73,21087.0
2022-04-28,30.73,30.75,30.43,30.43,50118.0
2022-04-29,30.56,30.64,30.48,30.64,23946.0
2022-05-02,30.37,30.37,30.0,30.14,51487.0
2022-05-03,30.11,30.15,29.71,29.85,44360.0
2022-05-04,29.82,29.82,29.61,29.61,61542.0
2022-05-05,29.79,30.1,29.71,29.97,33563.0
2022-05-06,29.6,29.69,29.3,29.56,50803.0
2022-05-09,29.6,29.78,29.6,29.61,53804.0
2022-05-10,29.3,29.72,29.3,29.63,31784.0
2022-05-11,28.82,28.92,28.67,28.88,51187.0
2022-05-12,29.14,29.21,28.98,29.0,67264.0
2022-05-13,28.37,28.41,28.28,28.29,52680.0
2022-05-16,28.43,28.69,28.43,28.61,50862.0
2022-05-17,29.0,29.1,28.87,28.91,27449.0
2022-05-18,28.91,28.91,28.74,28.76,11748.0
2022-05-19,28.71,28.85,28.56,28.6,18879.0
2022-05-20,29.16,29.27,29.11,29.24,14145.0
2022-05-23,29.01,29.01,28.85,28.94,33185.0
2022-05-24,28.88,28.88,28.71,28.71,20813.0
2022-05-25,29.14,29.16,29.01,29.06,5685.0
2022-05-26,29.06,29.06,28.83,28.83,25846.0
2022-05-27,28.89,29.05,28.89,29.02,12009.0
2022-05-30,29.04,29.05,28.73,29.02,26232.0
2022-05-31,28.66,28.66,28.38,28.43,28422.0
2022-06-01,28.15,28.15,27.97,28.07,49856.0
2022-06-02,28.45,28.64,28.44,28.62,18592.0
2022-06-03,28.88,28.97,28.86,28.89,46133.0
2022-06-06,28.64,28.99,28.49,28.93,27137.0
2022-06-07,29.0,29.0,28.5,28.58,27034.0
2022-06-08,28.55,28.91,28.55,28.82,9851.0
2022-06-09,28.76,28.88,28.71,28.81,14001.0
2022-06-10,28.74,28.74,28.5,28.54,17770.0
2022-06-14,28.39,28.57,28.27,28.56,39874.0
2022-06-15,28.63,28.8,28.59,28.8,32969.0
2022-06-16,28.95,29.07,28.85,28.91,16221.0
2022-06-17,29.02,29.22,28.94,29.22,22525.0
2022-06-20,29.2,29.27,29.0,29.17,17370.0
2022-06-21,29.2,29.2,28.99,28.99,23384.0
2022-06-22,29.06,29.09,28.88,28.89,26867.0
2022-06-23,28.92,29.01,28.87,29.0,40175.0
2022-06-24,28.66,28.66,28.29,28.57,217784.0
2022-06-27,28.4,28.95,28.4,28.91,20685.0
2022-06-28,28.65,28.65,28.46,28.62,18910.0
2022-06-29,28.24,28.3,28.17,28.3,48514.0
2022-06-30,28.11,28.29,28.08,28.15,22805.0
2022-07-01,27.62,27.62,27.35,27.37,60666.0
2022-07-04,27.4,27.4,27.17,27.18,48853.0
2022-07-05,27.2,27.49,27.18,27.43,71061.0
2022-07-06,26.62,26.62,26.16,26.24,62972.0
2022-07-07,26.63,26.64,26.34,26.53,22542.0
2022-07-08,26.4,26.4,26.24,26.33,11400.0
2022-07-11,26.34,26.51,26.33,26.35,18891.0
2022-07-12,26.5,26.66,26.35,26.39,8757.0
2022-07-13,26.34,26.34,26.17,26.26,29129.0
2022-07-14,26.58,26.58,26.35,26.41,39780.0
2022-07-15,25.62,25.62,25.43,25.47,19612.0
2022-07-18,25.73,25.93,25.64,25.93,13438.0
2022-07-19,25.85,25.85,25.49,25.57,18012.0
2022-07-20,25.55,25.55,25.36,25.36,59116.0
2022-07-21,25.33,25.42,25.15,25.19,35004.0
2022-07-22,25.38,25.53,25.38,25.44,13008.0
2022-07-25,25.22,25.23,25.01,25.14,23397.0
2022-07-26,24.84,24.94,24.76,24.87,39324.0
2022-07-27,25.03,25.19,25.01,25.12,14535.0
2022-07-28,25.63,25.82,25.58,25.82,11168.0
2022-07-29,26.57,26.97,26.57,26.96,54211.0
2022-08-01,27.1,27.24,26.92,26.98,51316.0
2022-08-02,27.01,27.22,27.0,27.22,37300.0
2022-08-03,27.0,27.06,26.89,27.01,16994.0
2022-08-04,26.86,27.01,26.86,26.9,23874.0
2022-08-05,27.1,27.26,27.1,27.21,15131.0
2022-08-08,26.96,26.96,26.81,26.87,17158.0
2022-08-09,27.65,27.8,27.62,27.8,10648.0
2022-08-10,27.7,27.7,27.44,27.44,47202.0
2022-08-11,27.19,27.25,27.05,27.05,11596.0
2022-08-12,26.78,26.84,26.68,26.84,15097.0
2022-08-15,27.21,27.4,27.15,27.18,16229.0
2022-08-16,26.86,27.04,26.86,26.9,67629.0
2022-08-17,26.92,27.06,26.79,27.01,30772.0
2022-08-18,26.81,26.81,26.52,26.55,19142.0
2022-08-19,27.0,27.0,26.15,26.2,18722.0
2022-08-22,26.46,26.46,25.75,25.82,12911.0
2022-08-23,25.8,25.87,25.65,25.72,70013.0
2022-08-24,25.87,25.9,25.81,25.86,14836.0
2022-08-25,25.9,26.0,25.86,25.91,8969.0
2022-08-26,25.81,25.94,25.8,25.92,57301.0
2022-08-29,25.5,25.56,25.32,25.35,58419.0
2022-08-30,25.47,25.48,25.36,25.37,10558.0
2022-08-31,25.27,25.27,25.07,25.07,21486.0
2022-09-01,24.59,24.59,24.3,24.39,58362.0
2022-09-02,24.5,24.64,24.5,24.6,36254.0
2022-09-05,24.75,24.95,24.7,24.93,22066.0
2022-09-06,24.94,25.23,24.94,25.23,13245.0
2022-09-07,25.18,25.18,24.89,25.1,10694.0
2022-09-08,25.42,25.69,25.42,25.69,27045.0
2022-09-09,25.8,25.84,25.5,25.7,228769.0
2022-09-12,26.02,26.02,25.76,25.88,19669.0
2022-09-13,26.9,26.96,26.51,26.77,31468.0
2022-09-14,26.76,26.89,26.71,26.85,149021.0
2022-09-15,27.11,27.28,26.9,26.94,25167.0
2022-09-16,26.6,26.74,26.51,26.58,32959.0
2022-09-19,27.06,27.32,26.98,27.08,21193.0
2022-09-20,27.05,27.17,27.04,27.07,16929.0
2022-09-21,26.88,27.11,26.88,27.11,14156.0
2022-09-23,27.76,27.76,27.6,27.7,19350.0
2022-09-26,26.95,26.98,26.61,26.61,49493.0
2022-09-27,26.64,26.74,26.61,26.74,20856.0
2022-09-28,26.73,26.74,26.46,26.46,30058.0
2022-09-29,27.0,27.14,26.92,26.92,38189.0
2022-09-30,27.0,27.28,27.0,27.28,20852.0
2022-10-03,27.3,28.09,27.3,27.97,13870.0
2022-10-04,29.9,30.14,29.62,30.1,52480.0
2022-10-05,30.1,30.29,29.89,30.0,80555.0
2022-10-06,29.84,29.94,29.6,29.75,8461.0
2022-10-07,30.0,30.23,29.85,30.22,19546.0
2022-10-10,29.68,29.72,29.04,29.15,39478.0
2022-10-11,29.31,29.31,28.92,28.93,38633.0
2022-10-12,28.62,28.62,28.45,28.57,15294.0
2022-10-13,28.45,28.45,28.24,28.25,21842.0
2022-10-14,28.05,28.13,27.9,28.05,11945.0
2022-10-17,27.63,27.69,27.53,27.65,38799.0
2022-10-18,27.7,27.9,27.69,27.88,42238.0
2022-10-19,27.78,27.85,27.6,27.6,23169.0
2022-10-20,27.59,27.59,27.35,27.59,44155.0
2022-10-21,27.75,27.81,27.66,27.66,19774.0
2022-10-24,28.58,28.65,28.29,28.57,31290.0
2022-10-25,28.56,28.58,28.39,28.51,25906.0
2022-10-26,28.21,28.42,28.19,28.41,21909.0
2022-10-27,28.13,28.32,28.04,28.13,20699.0
2022-10-28,28.36,28.36,28.22,28.28,24092.0
2022-10-31,28.01,28.14,27.89,28.0,14706.0
2022-11-01,28.0,28.29,27.89,28.29,28253.0
2022-11-02,28.78,28.78,28.62,28.65,10650.0
2022-11-03,28.38,28.55,28.21,28.41,5331.0
2022-11-04,28.85,29.09,28.85,29.09,18514.0
2022-11-07,30.32,30.45,29.71,29.94,35524.0
2022-11-08,30.0,30.1,29.69,29.7,22283.0
2022-11-09,30.56,30.81,30.44,30.66,43646.0
2022-11-10,30.55,30.77,30.49,30.77,29991.0
2022-11-11,30.8,30.83,30.46,30.54,24557.0
2022-11-14,30.34,30.47,30.03,30.03,36443.0
2022-11-15,30.51,30.8,30.5,30.73,19738.0
2022-11-16,30.09,31.0,29.68,29.7,11838.0
2022-11-17,29.98,29.98,29.4,29.4,23501.0
2022-11-18,29.1,29.46,29.1,29.44,15196.0
2022-11-21,29.48,29.62,29.05,29.21,8612.0
2022-11-22,29.47,29.86,29.42,29.84,12156.0
2022-11-23,29.85,29.85,29.42,29.42,11249.0
2022-11-24,29.99,29.99,29.77,29.77,17609.0
2022-11-25,30.07,30.07,29.57,29.65,9412.0
2022-11-28,29.77,31.9,29.5,29.69,27890.0
2022-11-29,29.69,29.86,28.83,29.67,8310.0
2022-11-30,29.51,29.9,29.51,29.71,6471.0
2022-12-01,30.5,30.89,30.31,30.62,9733.0
2022-12-02,31.0,31.51,30.93,30.96,30804.0
2022-12-05,31.59,32.01,31.59,31.79,46612.0
2022-12-06,31.31,31.62,30.51,31.0,24217.0
2022-12-07,31.0,31.25,30.38,31.04,10733.0
2022-12-08,31.56,31.57,31.4,31.47,15457.0
2022-12-09,32.02,32.04,31.78,32.0,10979.0
2022-12-12,32.1,32.2,32.0,32.13,41058.0
2022-12-13,32.38,32.43,32.2,32.38,28660.0
2022-12-14,32.52,32.52,32.22,32.34,19112.0
2022-12-15,32.69,32.82,31.62,31.62,30093.0
2022-12-16,31.8,32.43,31.78,31.93,10485.0
2022-12-19,32.0,32.51,32.0,32.3,21193.0
2022-12-20,32.3,32.32,31.48,32.23,15056.0
2022-12-21,33.56,33.89,32.89,33.53,57307.0
2022-12-22,33.44,33.44,33.17,33.22,20540.0
2022-12-23,33.0,33.05,32.91,33.05,8354.0
2022-12-28,33.39,33.59,33.19,33.27,10385.0
2022-12-29,33.0,33.33,32.51,32.75,12522.0
2022-12-30,33.0,33.11,32.84,33.01,3431.0
2023-01-03,33.01,33.43,32.82,33.29,161580.0
2023-01-04,33.5,33.83,33.16,33.22,14336.0
2023-01-05,32.56,32.61,32.43,32.53,21154.0
2023-01-06,32.5,32.61,32.01,32.25,33634.0
2023-01-09,32.25,32.57,32.25,32.32,29271.0
2023-01-10,32.21,32.21,31.29,31.86,21048.0
2023-01-11,32.02,32.03,31.89,31.99,16365.0
2023-01-12,31.73,31.88,31.59,31.82,28716.0
2023-01-13,31.83,32.0,31.83,31.85,14548.0
2023-01-16,32.42,32.67,32.35,32.64,46302.0
2023-01-17,32.6,32.65,32.28,32.42,29788.0
2023-01-18,32.05,32.05,31.89,31.99,12236.0
2023-01-19,31.5,31.75,31.46,31.71,41737.0
2023-01-20,32.16,32.75,32.12,32.18,22001.0
2023-01-23,32.18,32.27,32.06,32.09,33714.0
2023-01-24,31.36,31.63,31.03,31.27,59849.0
2023-01-25,31.5,31.69,30.97,30.97,16064.0
2023-01-27,31.05,31.9,31.05,31.32,10261.0
2023-01-30,31.3,31.4,30.83,31.17,19559.0
2023-01-31,31.17,31.36,31.12,31.35,9584.0
2023-02-01,31.4,31.4,31.22,31.24,12776.0
2023-02-02,31.24,31.89,31.24,31.63,27923.0
2023-02-03,31.02,31.17,30.9,31.11,13210.0
2023-02-06,30.26,30.8,29.99,30.28,21494.0
2023-02-07,30.25,30.25,30.02,30.07,6704.0
2023-02-08,30.0,30.3,29.75,29.95,14656.0
2023-02-09,29.95,30.11,29.56,30.04,21362.0
2023-02-10,30.0,30.0,29.48,29.5,19781.0
2023-02-13,29.62,29.76,29.46,29.53,20996.0
2023-02-14,29.39,29.53,29.39,29.45,12302.0
2023-02-15,29.26,29.45,29.09,29.27,5327.0
2023-02-16,29.27,29.45,29.23,29.37,18592.0
2023-02-17,29.37,29.37,29.22,29.26,8929.0
2023-02-20,29.56,29.58,29.36,29.45,24165.0
2023-02-21,29.45,29.74,29.34,29.34,7569.0
2023-02-22,29.5,29.88,29.5,29.85,19738.0
2023-02-23,29.9,29.9,29.48,29.62,5691.0
2023-02-24,29.5,29.73,29.16,29.22,12793.0
2023-02-27,28.88,29.17,28.63,28.7,33454.0
2023-02-28,28.7,28.7,28.51,28.56,30821.0
2023-03-01,28.56,29.44,28.52,29.15,18300.0
2023-03-02,32.0,32.0,28.86,29.02,13818.0
2023-03-03,29.52,29.52,28.93,29.09,10764.0
2023-03-06,29.3,29.43,29.21,29.36,8725.0
2023-03-07,29.24,29.29,29.13,29.29,22358.0
2023-03-08,29.0,29.0,28.21,28.34,53129.0
2023-03-09,28.71,28.71,28.3,28.3,20275.0
2023-03-10,28.4,28.6,28.16,28.16,18255.0
2023-03-13,29.19,29.33,29.06,29.09,38825.0
2023-03-14,30.41,30.63,30.4,30.42,57104.0
2023-03-15,30.5,30.69,30.16,30.27,33391.0
2023-03-16,31.3,31.3,30.5,30.55,31821.0
2023-03-17,30.48,30.54,30.37,30.54,13239.0
2023-03-20,31.1,31.54,30.84,31.17,68113.0
2023-03-21,31.2,31.5,31.2,31.41,81213.0
2023-03-22,31.36,31.58,30.69,31.17,23084.0
2023-03-23,32.0,32.06,31.61,31.83,107571.0
2023-03-24,32.0,32.32,32.0,32.29,69930.0
2023-03-27,32.4,32.72,32.31,32.41,45861.0
2023-03-28,32.34,32.39,32.07,32.11,29042.0
2023-03-29,32.18,32.56,31.94,32.32,22475.0
2023-03-30,32.32,32.65,32.29,32.63,25146.0
2023-03-31,33.02,33.35,33.02,33.26,51156.0
2023-04-03,33.28,33.57,32.99,33.03,54456.0
2023-04-04,32.97,33.0,32.85,32.89,41074.0
2023-04-05,34.49,34.66,34.41,34.61,84177.0
2023-04-06,34.5,34.66,34.37,34.66,33008.0
2023-04-11,34.85,34.99,34.8,34.88,32112.0
2023-04-12,34.98,35.56,34.98,35.55,47495.0
2023-04-13,35.55,35.7,35.33,35.42,55655.0
2023-04-14,35.54,35.82,35.46,35.64,76045.0
2023-04-17,35.38,35.38,35.07,35.3,45544.0
2023-04-18,34.86,34.86,34.67,34.75,28225.0
2023-04-19,34.95,34.96,34.72,34.75,40939.0
2023-04-20,35.01,35.17,34.87,35.02,36955.0
2023-04-21,34.87,35.06,34.86,34.98,36759.0
2023-04-24,34.95,35.01,34.66,34.71,28354.0
2023-04-26,35.17,35.46,35.06,35.38,38442.0
2023-04-27,35.13,35.35,35.12,35.21,26653.0
2023-04-28,35.1,35.23,34.88,35.16,29025.0
2023-05-01,35.2,35.37,35.08,35.37,47742.0
2023-05-02,35.23,35.23,34.53,34.55,57984.0
2023-05-03,35.42,35.77,35.27,35.28,25282.0
2023-05-04,36.0,36.17,35.81,35.9,40962.0
2023-05-05,36.22,36.28,35.92,36.02,51676.0
2023-05-08,35.58,35.58,35.27,35.31,49263.0
2023-05-09,35.3,35.3,34.51,35.22,15986.0
2023-05-10,35.3,35.38,35.21,35.22,15944.0
2023-05-11,35.22,35.22,34.76,34.83,25985.0
2023-05-12,33.67,33.84,33.35,33.47,40406.0
2023-05-15,33.61,33.81,33.53,33.57,13554.0
2023-05-16,33.47,33.53,33.37,33.37,9484.0
2023-05-17,33.29,33.35,33.21,33.21,23093.0
2023-05-18,33.21,33.31,33.1,33.1,17872.0
2023-05-19,33.43,33.43,32.93,33.19,24692.0
2023-05-22,33.6,33.6,33.16,33.16,13370.0
2023-05-23,33.25,33.26,32.9,32.9,25043.0
2023-05-24,32.8,33.24,32.8,33.24,18971.0
2023-05-25,32.93,32.93,32.71,32.83,21964.0
2023-05-26,32.47,32.91,32.47,32.86,20894.0
2023-05-29,33.24,33.43,33.1,33.21,25761.0
2023-05-30,32.97,33.07,32.87,32.87,14092.0
2023-05-31,32.55,33.84,32.55,33.47,22108.0
2023-06-01,33.66,33.8,33.58,33.68,11262.0
2023-06-02,35.89,35.89,33.67,33.75,25653.0
2023-06-05,33.72,33.72,32.59,33.23,28036.0
2023-06-06,33.22,33.25,32.97,32.97,27778.0
2023-06-07,32.97,32.97,32.75,32.84,9985.0
2023-06-08,32.67,33.06,32.67,33.02,17157.0
2023-06-09,33.7,33.82,33.66,33.81,18558.0
2023-06-13,33.75,33.99,33.17,33.27,26656.0
2023-06-14,32.63,32.83,32.43,32.74,35034.0
2023-06-15,32.74,33.02,32.08,32.11,18105.0
2023-06-16,32.29,32.45,32.27,32.35,12518.0
2023-06-19,32.35,32.96,32.35,32.68,19587.0
2023-06-20,32.64,32.79,32.57,32.69,13796.0
2023-06-21,31.79,31.81,31.67,31.7,34182.0
2023-06-22,31.13,31.13,31.0,31.04,30375.0
2023-06-23,30.9,31.08,30.6,31.04,37242.0
2023-06-26,31.32,31.71,31.32,31.71,10074.0
2023-06-27,31.57,31.91,31.57,31.91,14449.0
2023-06-28,31.92,32.16,31.74,32.14,31568.0
2023-06-29,32.09,32.29,32.0,32.04,9391.0
2023-06-30,31.81,31.91,31.67,31.75,27574.0
2023-07-03,31.82,32.0,31.79,32.0,17118.0
2023-07-04,32.0,32.12,31.92,32.08,29064.0
2023-07-05,32.19,32.19,31.94,31.97,14155.0
2023-07-06,32.26,32.47,32.26,32.41,18860.0
2023-07-07,32.07,32.07,31.8,31.88,13584.0
2023-07-10,32.11,32.24,32.09,32.18,32529.0
2023-07-11,32.22,32.42,32.21,32.41,21061.0
2023-07-12,32.21,32.33,32.11,32.26,8622.0
2023-07-13,33.06,33.19,33.0,33.07,30704.0
2023-07-14,33.63,33.82,33.49,33.59,38660.0
2023-07-17,33.75,33.97,33.75,33.92,31857.0
2023-07-18,33.95,34.15,33.89,33.92,14770.0
2023-07-19,34.22,34.41,34.2,34.3,29614.0
2023-07-20,34.53,34.65,34.25,34.25,43949.0
2023-07-21,34.16,34.24,33.94,34.07,25153.0
2023-07-24,34.09,34.19,33.96,33.96,17066.0
2023-07-25,33.64,33.78,33.61,33.75,13577.0
2023-07-26,33.7,33.96,33.7,33.94,14967.0
2023-07-27,34.32,34.39,34.21,34.27,14975.0
2023-07-28,33.56,33.9,33.49,33.82,38428.0
2023-07-31,34.2,34.2,33.78,33.82,16554.0
2023-08-01,34.16,34.37,34.16,34.27,22555.0
2023-08-02,34.31,34.42,34.28,34.42,13126.0
2023-08-03,33.79,33.87,33.64,33.64,27015.0
2023-08-04,33.64,33.65,33.28,33.38,15714.0
2023-08-07,33.74,33.74,33.24,33.27,8984.0
2023-08-08,33.3,33.3,32.72,32.93,14880.0
2023-08-09,32.44,32.6,32.39,32.52,17725.0
2023-08-10,32.5,32.5,32.25,32.25,6595.0
2023-08-11,32.39,32.51,32.35,32.35,8340.0
2023-08-14,32.47,32.57,32.4,32.55,9502.0
2023-08-15,32.45,32.48,32.34,32.34,19325.0
2023-08-16,32.48,32.65,32.48,32.65,8066.0
2023-08-17,32.55,32.79,32.52,32.76,16545.0
2023-08-18,33.03,33.22,32.97,33.17,20929.0
2023-08-21,33.1,33.23,32.98,33.11,23020.0
2023-08-22,33.81,33.93,33.72,33.75,27749.0
2023-08-23,33.77,34.19,33.77,34.13,28199.0
2023-08-24,34.91,34.98,34.83,34.85,17809.0
2023-08-25,35.0,35.06,34.87,34.9,17818.0
2023-08-28,35.14,35.2,34.93,34.97,53197.0
2023-08-29,35.03,35.14,35.01,35.1,16124.0
2023-08-30,35.31,35.56,35.31,35.37,37036.0
2023-08-31,35.38,35.41,35.15,35.15,26903.0
2023-09-01,35.02,35.24,35.02,35.11,36980.0
2023-09-04,34.82,34.96,34.73,34.84,19777.0
2023-09-05,34.34,34.59,34.34,34.52,13824.0
2023-09-06,34.4,34.42,34.28,34.32,16026.0
2023-09-07,33.74,33.82,33.7,33.7,20770.0
2023-09-08,33.48,33.7,33.48,33.56,17888.0
2023-09-11,33.4,33.53,33.2,33.41,32034.0
2023-09-12,33.4,33.53,33.4,33.44,15141.0
2023-09-13,33.4,33.42,33.13,33.13,15328.0
2023-09-14,33.1,33.1,32.75,32.75,21571.0
2023-09-15,32.75,33.08,32.69,33.01,29445.0
2023-09-18,33.29,33.55,33.29,33.53,19987.0
2023-09-19,33.62,33.65,33.48,33.48,21931.0
2023-09-20,33.41,33.42,33.25,33.33,25658.0
2023-09-21,33.42,33.69,33.36,33.69,15290.0
2023-09-22,33.98,34.17,33.97,34.17,21001.0
2023-09-25,33.96,34.08,33.95,33.97,11948.0
2023-09-26,33.64,33.64,33.22,33.22,14094.0
2023-09-27,33.23,33.24,33.04,33.12,26088.0
2023-09-28,33.06,33.06,32.78,32.85,50918.0
2023-09-29,32.8,33.16,32.72,33.16,26174.0
2023-10-02,31.83,32.05,31.59,31.59,112606.0
2023-10-03,30.71,30.98,30.35,30.98,71038.0
2023-10-04,31.22,31.33,31.0,31.09,31940.0
2023-10-05,30.92,30.99,30.87,30.97,13012.0
2023-10-06,30.85,30.85,30.58,30.65,19490.0
2023-10-09,31.77,32.02,31.75,31.9,47557.0
2023-10-10,31.71,31.77,31.53,31.53,14472.0
2023-10-11,31.58,31.66,31.48,31.63,21444.0
2023-10-12,31.91,32.11,31.91,32.04,15071.0
2023-10-13,32.13,32.32,32.12,32.3,67422.0
2023-10-16,32.71,33.45,32.71,33.38,64762.0
2023-10-17,33.16,33.16,32.81,32.9,18642.0
2023-10-18,33.28,33.79,33.28,33.69,14009.0
2023-10-19,33.61,33.81,33.58,33.8,40969.0
2023-10-20,33.84,34.0,33.7,33.71,34132.0
2023-10-23,34.16,34.35,33.99,34.3,31936.0
2023-10-24,34.3,34.3,33.67,33.83,21987.0
2023-10-25,34.0,34.0,33.31,33.4,14685.0
2023-10-26,33.4,34.05,33.4,34.01,21230.0
2023-10-27,33.76,33.76,33.46,33.6,40261.0
2023-10-30,33.99,33.99,33.8,33.85,11211.0
2023-10-31,33.84,34.05,33.84,33.97,11268.0
2023-11-01,33.97,33.97,33.19,33.23,10848.0
2023-11-02,33.3,33.39,33.16,33.31,10566.0
2023-11-03,33.5,33.5,32.78,32.86,27477.0
2023-11-06,33.05,33.22,32.89,33.07,41377.0
2023-11-07,33.07,33.07,32.78,33.02,10908.0
2023-11-08,32.01,32.76,32.01,32.47,8853.0
2023-11-09,32.6,32.85,32.42,32.43,18585.0
2023-11-10,33.12,33.55,33.01,33.21,26886.0
2023-11-13,32.87,33.18,32.15,32.17,21097.0
2023-11-14,32.6,32.63,32.48,32.63,38697.0
2023-11-15,33.0,33.5,32.94,33.18,14288.0
2023-11-16,33.37,33.66,33.37,33.66,105399.0
2023-11-17,34.06,34.31,34.06,34.25,23916.0
2023-11-20,33.95,33.98,33.6,33.7,22424.0
2023-11-21,33.44,33.66,33.11,33.58,23709.0
2023-11-22,33.64,33.89,33.59,33.77,14673.0
2023-11-23,33.61,33.75,33.49,33.58,14562.0
2023-11-24,33.51,33.63,33.51,33.59,10238.0
2023-11-27,33.64,34.95,33.26,34.88,74174.0
2023-11-28,34.8,34.8,34.49,34.53,15516.0
2023-11-29,34.9,35.16,34.88,35.06,35784.0
2023-11-30,35.15,36.0,34.94,34.94,28346.0
2023-12-01,35.24,35.73,35.24,35.57,22959.0
2023-12-04,35.51,36.0,35.39,35.54,57780.0
2023-12-05,35.5,35.5,34.4,34.64,40209.0
2023-12-06,34.42,34.42,34.08,34.23,17980.0
2023-12-07,34.01,34.1,33.82,33.92,25852.0
2023-12-08,34.0,34.34,33.43,33.48,21411.0
2023-12-11,33.4,33.4,32.49,32.5,40659.0
2023-12-12,32.39,32.39,32.23,32.36,24524.0
2023-12-13,32.46,32.46,31.96,32.15,16886.0
2023-12-14,33.22,33.31,32.94,33.0,38081.0
2023-12-15,33.6,33.6,33.22,33.37,7947.0
2023-12-18,33.3,33.71,32.92,33.17,43476.0
2023-12-19,33.05,33.1,32.9,32.97,26334.0
2023-12-20,33.02,33.16,32.97,33.1,12543.0
2023-12-21,33.3,33.41,33.22,33.37,13748.0
2023-12-22,33.4,33.57,33.36,33.47,15723.0
2023-12-27,33.45,33.45,32.7,32.9,21685.0
2023-12-28,32.9,33.21,32.9,33.21,7007.0
2023-12-29,32.79,32.79,32.36,32.38,15261.0
2024-01-02,32.38,33.02,32.38,32.58,16804.0
2024-01-03,32.55,32.61,32.27,32.52,9473.0
2024-01-04,31.94,31.94,31.67,31.67,38098.0
2024-01-05,31.61,32.11,31.61,32.08,12740.0
2024-01-08,32.08,32.08,31.89,31.97,16158.0
2024-01-09,32.18,32.18,31.9,32.0,11374.0
2024-01-10,31.95,32.0,31.8,31.8,13997.0
2024-01-11,31.8,31.84,31.74,31.84,16163.0
2024-01-12,31.75,31.76,31.62,31.7,13511.0
2024-01-15,31.71,32.33,31.71,32.25,35641.0
2024-01-16,32.46,32.53,32.36,32.53,25072.0
2024-01-17,32.41,32.41,32.21,32.31,17352.0
2024-01-18,32.2,32.2,31.94,32.03,17777.0
2024-01-19,32.0,32.17,31.68,32.07,6415.0
2024-01-22,32.06,32.06,31.71,31.73,25225.0
2024-01-23,31.7,31.71,31.15,31.39,60784.0
2024-01-24,31.4,32.17,31.4,31.6,33696.0
2024-01-25,31.6,32.18,31.6,32.08,38198.0
2024-01-29,32.16,32.41,32.0,32.32,23804.0
2024-01-30,32.57,32.62,32.41,32.56,15552.0
2024-01-31,32.56,32.68,32.56,32.64,23364.0
2024-02-01,32.6,32.61,32.39,32.61,9681.0
2024-02-02,32.66,32.73,32.52,32.55,15761.0
2024-02-05,32.5,32.55,32.17,32.17,9269.0
2024-02-06,32.0,32.21,31.83,31.83,13082.0
2024-02-07,31.84,31.93,31.7,31.79,17865.0
2024-02-08,31.8,31.81,31.55,31.65,19839.0
2024-02-09,31.65,32.38,31.65,32.35,12038.0
2024-02-12,32.35,32.39,32.0,32.37,9591.0
2024-02-13,32.37,32.37,32.19,32.34,22127.0
2024-02-14,32.0,32.0,31.62,31.65,15889.0
2024-02-15,31.76,32.15,31.76,32.06,29241.0
2024-02-16,32.56,32.8,32.41,32.7,21061.0
2024-02-19,33.15,33.33,32.67,32.76,33429.0
2024-02-20,32.42,32.72,32.42,32.66,11222.0
2024-02-21,32.66,32.74,32.51,32.74,6097.0
2024-02-22,32.48,32.48,32.41,32.48,4214.0
2024-02-23,32.38,32.38,31.96,32.15,21614.0
2024-02-26,32.44,32.46,32.24,32.3,19743.0
2024-02-27,31.97,32.1,31.9,31.98,10597.0
2024-02-28,32.29,32.29,31.8,31.92,17467.0
2024-02-29,31.9,32.13,31.9,32.06,9016.0
2024-03-01,32.06,32.49,32.06,32.44,21779.0
2024-03-04,32.71,32.93,32.71,32.82,27169.0
2024-03-05,33.88,34.18,33.75,33.84,57836.0
2024-03-06,33.84,33.9,33.61,33.66,29376.0
2024-03-07,33.98,34.22,33.96,34.11,30119.0
2024-03-08,34.11,34.17,33.97,34.08,24874.0
2024-03-11,34.1,34.28,34.01,34.09,39875.0
2024-03-12,34.22,34.4,34.2,34.3,26926.0
2024-03-13,33.91,33.98,33.77,33.8,20503.0
2024-03-14,35.03,35.2,34.98,35.02,58981.0
2024-03-15,35.03,35.36,34.79,35.33,38984.0
2024-03-18,35.5,35.61,34.9,35.36,25593.0
2024-03-19,35.5,35.67,35.4,35.63,65846.0
2024-03-20,35.56,35.56,35.29,35.36,19483.0
2024-03-21,35.92,36.27,35.85,35.87,45765.0
2024-03-22,35.34,35.34,34.78,34.86,19978.0
2024-03-25,35.0,35.31,35.0,35.09,16280.0
2024-03-26,35.1,35.1,34.87,35.0,24151.0
2024-03-27,35.2,35.2,34.64,34.73,51552.0
2024-03-28,34.75,35.1,34.75,35.08,23616.0
2024-04-02,35.5,36.25,35.5,36.25,60144.0
2024-04-03,36.82,37.82,36.82,37.54,72445.0
2024-04-04,38.35,39.11,38.11,38.13,105279.0
2024-04-05,37.87,38.09,37.22,37.53,52928.0
2024-04-08,38.35,39.55,37.96,39.04,88522.0
2024-04-09,39.2,39.47,38.99,39.25,46023.0
2024-04-10,39.43,39.63,39.21,39.45,51032.0
2024-04-11,39.82,39.92,39.6,39.76,45143.0
2024-04-12,40.39,41.15,40.33,41.09,91169.0
2024-04-15,40.38,40.78,40.09,40.78,121794.0
2024-04-16,41.42,41.88,41.42,41.5,81466.0
2024-04-17,40.81,40.99,40.64,40.88,46497.0
2024-04-18,40.66,41.09,40.61,41.09,46853.0
2024-04-19,40.83,42.04,40.65,41.22,97231.0
2024-04-22,41.52,41.52,40.06,40.16,103029.0
2024-04-23,39.24,39.34,38.55,38.77,73755.0
2024-04-24,39.02,39.15,38.61,38.96,47337.0
2024-04-26,38.95,39.23,38.76,39.2,40299.0
2024-04-29,38.64,38.66,38.29,38.51,56665.0
2024-04-30,38.35,38.43,38.02,38.06,34882.0
2024-05-01,37.79,37.95,37.53,37.92,49198.0
2024-05-02,38.07,38.14,37.65,37.7,53938.0
2024-05-03,37.71,37.77,37.55,37.63,34808.0
2024-05-06,37.5,37.9,37.11,37.9,27611.0
2024-05-07,38.5,38.7,38.27,38.38,43658.0
2024-05-08,38.5,38.7,38.27,38.6,24561.0
2024-05-09,38.52,39.06,38.51,38.98,16962.0
2024-05-10,39.71,40.02,39.68,40.01,51753.0
2024-05-13,39.68,39.71,39.39,39.42,68247.0
2024-05-14,39.7,40.04,39.65,40.02,36624.0
2024-05-15,40.06,40.1,39.85,39.93,37598.0
2024-05-16,41.2,41.29,40.93,41.01,75602.0
2024-05-17,41.2,41.27,41.03,41.21,46182.0
2024-05-20,42.11,45.0,42.11,44.46,271166.0
2024-05-21,44.17,45.08,43.5,43.85,168269.0
2024-05-22,44.53,44.73,43.99,44.16,71835.0
2024-05-23,44.0,44.0,42.38,42.39,75930.0
2024-05-24,42.46,42.99,42.25,42.85,32611.0
2024-05-27,42.75,43.15,42.57,43.08,58927.0
2024-05-28,43.9,44.37,43.9,43.99,46957.0
2024-05-29,44.71,45.13,44.45,44.73,75630.0
2024-05-30,45.0,45.45,43.78,44.02,108681.0
2024-05-31,43.64,43.64,43.08,43.47,48500.0
2024-06-03,42.44,42.62,41.6,41.71,85013.0
2024-06-04,42.55,42.75,42.42,42.63,38220.0
2024-06-05,41.27,41.5,41.08,41.38,90067.0
2024-06-06,41.89,42.51,41.78,42.45,82965.0
2024-06-07,43.55,43.82,43.26,43.4,71733.0
2024-06-11,42.78,42.78,40.85,40.98,80407.0
2024-06-12,41.07,41.34,41.02,41.27,29377.0
2024-06-13,41.26,41.42,40.2,40.81,93698.0
2024-06-14,40.46,40.71,40.38,40.63,47048.0
2024-06-17,41.33,41.5,40.87,40.89,28005.0
2024-06-18,41.32,41.59,41.14,41.14,28165.0
2024-06-19,41.14,41.14,40.89,40.96,28905.0
2024-06-20,41.33,42.39,41.33,42.21,33532.0
2024-06-21,42.82,42.97,42.47,42.7,38843.0
2024-06-24,41.27,41.43,40.99,41.41,33774.0
2024-06-25,41.2,41.9,40.8,41.08,25545.0
2024-06-26,40.31,40.41,39.9,40.03,49853.0
2024-06-27,40.2,40.21,39.93,39.98,26157.0
2024-06-28,40.41,40.83,40.28,40.8,16693.0
2024-07-01,40.53,40.56,40.12,40.29,36398.0
2024-07-02,41.02,41.09,40.82,41.01,26262.0
2024-07-03,41.14,41.31,40.99,41.17,20118.0
2024-07-04,42.16,42.2,41.8,41.92,26765.0
2024-07-05,41.87,42.2,41.87,42.18,32061.0
2024-07-08,42.75,43.12,42.5,42.5,50475.0
2024-07-09,42.47,42.72,42.36,42.68,32860.0
2024-07-10,42.4,42.61,42.2,42.24,32199.0
2024-07-11,42.35,42.64,42.32,42.61,42021.0
2024-07-12,43.0,43.03,42.51,42.59,40339.0
2024-07-15,41.93,42.41,41.87,42.18,37123.0
2024-07-16,42.14,42.42,41.92,42.4,30935.0
2024-07-17,43.01,43.28,42.5,42.5,60379.0
2024-07-18,42.0,42.0,41.74,41.86,32924.0
2024-07-19,41.41,41.41,40.71,40.74,62471.0
2024-07-22,40.73,40.88,40.39,40.44,101159.0
2024-07-23,40.56,40.8,40.33,40.43,24750.0
2024-07-24,40.94,41.29,40.81,41.25,45740.0
2024-07-25,40.76,40.83,39.32,39.65,64210.0
2024-07-26,39.63,39.67,39.14,39.44,46503.0
2024-07-29,39.8,39.95,39.44,39.83,57257.0
2024-07-30,39.56,39.56,39.19,39.5,33390.0
2024-07-31,40.19,41.0,40.11,40.83,66753.0
2024-08-01,41.5,41.5,40.82,41.03,84370.0
2024-08-02,40.83,41.25,40.3,41.17,68535.0
2024-08-05,40.65,40.95,40.08,40.62,95337.0
2024-08-06,38.82,39.16,38.2,38.21,78031.0
2024-08-07,38.25,38.63,38.0,38.3,43204.0
2024-08-08,37.94,38.15,37.86,38.02,27825.0
2024-08-09,38.77,39.0,38.54,38.6,34382.0
2024-08-12,38.61,38.95,38.42,38.9,49268.0
2024-08-13,39.38,39.47,38.9,38.96,44520.0
2024-08-14,38.93,39.04,38.57,38.86,23652.0
2024-08-15,38.7,38.99,38.57,38.73,26238.0
2024-08-16,39.73,39.84,39.31,39.41,41953.0
2024-08-19,40.06,40.4,39.84,40.15,64076.0
2024-08-20,40.43,40.56,40.22,40.46,41049.0
2024-08-21,40.47,40.66,40.33,40.6,41038.0
2024-08-22,40.67,40.75,40.43,40.58,18295.0
2024-08-23,40.12,40.37,40.06,40.37,49929.0
2024-08-26,40.71,40.87,40.55,40.6,38992.0
2024-08-27,40.86,41.06,40.77,41.02,37130.0
2024-08-28,41.0,41.0,40.19,40.19,25533.0
2024-08-29,39.88,40.19,39.7,40.17,13972.0
2024-08-30,40.08,40.2,39.91,40.17,38767.0
2024-09-02,39.52,40.1,38.85,38.9,50583.0
2024-09-03,39.0,39.16,38.68,39.06,18459.0
2024-09-04,38.76,38.79,38.55,38.57,18933.0
2024-09-05,38.96,39.09,38.86,39.08,21597.0
2024-09-06,39.67,39.86,39.44,39.71,31810.0
2024-09-09,38.85,38.99,38.56,38.56,33221.0
2024-09-10,39.41,39.55,39.22,39.37,22511.0
2024-09-11,39.54,39.76,39.49,39.76,15092.0
2024-09-12,39.8,39.92,39.6,39.91,31202.0
2024-09-13,41.13,41.48,41.12,41.4,73956.0
2024-09-16,42.7,42.94,42.56,42.76,61806.0
2024-09-17,42.24,42.39,42.12,42.25,47645.0
2024-09-18,42.14,42.22,41.54,41.76,61385.0
2024-09-19,41.28,42.1,41.04,42.1,51690.0
2024-09-20,42.1,42.35,41.84,42.35,31572.0
2024-09-23,42.32,42.38,42.09,42.17,37539.0
2024-09-24,41.8,42.07,41.58,41.67,34704.0
2024-09-25,43.11,43.28,42.81,42.9,62221.0
2024-09-26,43.21,43.34,43.01,43.01,87325.0
2024-09-27,43.0,43.43,42.57,42.79,60975.0
2024-09-30,42.63,42.75,41.96,42.34,42661.0
2024-10-01,41.78,42.01,41.78,42.01,41067.0
2024-10-02,42.22,42.24,41.71,41.76,39603.0
2024-10-03,42.81,42.88,42.55,42.64,37814.0
2024-10-04,43.26,43.64,43.01,43.57,39475.0
2024-10-07,43.61,43.94,43.51,43.66,27785.0
2024-10-08,43.6,43.6,42.8,43.24,61106.0
2024-10-09,42.69,42.69,41.95,42.0,35926.0
2024-10-10,42.03,42.2,41.88,41.96,33487.0
2024-10-11,42.4,43.02,42.4,43.01,32709.0
2024-10-14,42.92,43.36,42.55,43.1,44784.0
2024-10-15,43.1,43.1,42.79,42.79,40316.0
2024-10-16,42.9,43.85,42.9,43.85,52727.0
2024-10-17,43.92,44.19,43.59,43.76,63091.0
2024-10-18,44.0,44.44,43.79,44.31,67158.0
2024-10-21,47.0,47.39,46.35,46.97,160542.0
2024-10-22,47.02,47.35,46.99,47.35,94018.0
2024-10-23,48.16,49.1,47.73,48.2,131984.0
2024-10-24,47.9,47.9,47.02,47.27,102903.0
2024-10-25,47.27,47.8,46.77,46.99,64009.0
2024-10-28,47.55,47.73,46.61,46.78,56061.0
2024-10-29,47.73,48.3,47.31,48.3,113857.0
2024-10-30,48.68,49.5,48.38,48.43,78738.0
2024-10-31,47.61,48.29,47.29,47.39,72922.0
2024-11-01,46.39,47.0,45.89,46.18,71995.0
2024-11-04,46.1,46.11,43.97,45.84,60736.0
2024-11-05,45.84,45.84,45.36,45.57,42810.0
2024-11-06,45.5,45.95,45.3,45.77,59851.0
2024-11-07,44.18,44.45,43.19,43.41,141342.0
2024-11-08,45.55,45.75,44.12,44.19,48518.0
2024-11-11,44.18,44.18,43.7,43.75,57217.0
2024-11-12,43.5,43.5,43.0,43.18,68967.0
2024-11-13,43.18,43.93,43.18,43.82,60103.0
2024-11-14,43.3,43.3,42.94,43.16,79466.0
2024-11-15,43.5,43.79,43.5,43.7,64785.0
2024-11-18,43.42,43.96,43.25,43.94,50155.0
2024-11-19,44.4,44.65,44.3,44.46,52649.0
2024-11-20,45.37,45.37,44.07,44.22,44328.0
2024-11-21,44.22,44.25,43.79,44.17,143588.0
2024-11-22,43.79,44.04,43.66,44.02,47734.0
2024-11-25,44.41,44.52,43.55,43.67,57479.0
2024-11-26,43.3,43.39,42.91,43.25,32825.0
2024-11-27,43.69,43.69,43.29,43.55,29922.0
2024-11-28,43.5,43.55,42.25,42.62,70207.0
2024-11-29,42.94,43.69,42.81,43.69,37780.0
2024-12-02,43.69,43.69,42.91,42.97,28286.0
2024-12-03,43.0,43.84,42.81,43.75,42182.0
2024-12-04,44.0,44.7,44.0,44.6,48715.0
2024-12-05,44.61,45.23,44.61,44.88,48466.0
2024-12-06,44.92,45.23,44.4,45.14,36150.0
2024-12-09,44.77,45.22,44.75,44.8,25839.0
2024-12-10,45.69,46.36,45.2,46.25,49375.0
2024-12-11,46.4,46.86,45.93,45.97,94815.0
2024-12-12,46.3,46.38,46.0,46.24,102226.0
2024-12-13,45.2,45.2,44.79,44.93,146117.0
2024-12-16,44.39,44.79,44.23,44.28,62227.0
2024-12-17,44.3,44.42,44.15,44.3,25198.0
2024-12-18,44.5,44.7,44.42,44.54,27043.0
2024-12-19,43.71,43.99,43.52,43.68,78373.0
2024-12-20,43.17,43.43,42.88,43.01,45525.0
2024-12-23,43.32,43.97,43.32,43.81,24152.0
2024-12-24,43.85,44.21,43.85,44.11,15984.0
2024-12-27,44.18,45.0,44.15,44.4,19665.0
2024-12-30,44.4,44.4,43.53,43.59,23249.0
2024-12-31,43.14,43.14,42.97,42.99,35201.0
2025-01-02,43.0,43.86,43.0,43.6,20463.0
2025-01-03,44.19,44.19,43.8,44.09,26151.0
2025-01-06,44.4,44.4,43.91,43.91,37772.0
2025-01-07,44.0,44.5,44.0,44.37,40670.0
2025-01-08,44.44,44.9,44.44,44.59,27710.0
2025-01-09,44.99,44.99,44.75,44.92,34587.0
2025-01-10,45.0,45.18,44.81,45.15,43783.0
2025-01-13,45.21,45.99,45.21,45.53,93234.0
2025-01-14,44.29,44.69,44.1,44.29,52785.0
2025-01-15,44.35,45.23,44.35,44.47,30500.0
2025-01-16,45.45,45.74,45.35,45.73,124890.0
2025-01-17,45.81,46.0,45.74,45.85,38913.0
2025-01-20,45.27,45.55,44.88,45.2,110377.0
2025-01-21,45.15,45.4,44.88,45.4,52424.0
2025-01-22,45.5,45.94,45.36,45.64,32477.0
2025-01-23,45.5,45.5,45.04,45.11,70238.0
2025-01-24,44.78,45.21,44.73,45.07,42710.0
2025-01-28,45.7,46.07,44.1,44.48,48451.0
2025-01-29,45.19,45.22,44.93,45.05,48483.0
2025-01-30,45.65,45.98,45.64,45.9,77232.0
2025-01-31,46.81,47.19,46.32,46.74,122276.0
2025-02-03,47.3,47.9,46.26,46.79,95783.0
2025-02-04,46.88,47.11,46.81,46.99,49219.0
2025-02-05,47.25,47.81,47.22,47.76,83934.0
2025-02-06,47.7,47.9,47.48,47.65,34717.0
2025-02-07,47.6,48.04,47.37,47.45,58732.0
2025-02-10,47.13,47.3,46.88,47.3,84314.0
2025-02-11,47.2,47.57,46.68,46.98,86058.0
2025-02-12,46.75,47.09,46.55,46.72,37784.0
2025-02-13,46.81,47.55,46.81,47.5,45959.0
2025-02-14,47.39,47.74,47.27,47.57,88400.0
2025-02-17,47.5,47.5,46.5,46.92,109248.0
2025-02-18,47.01,47.29,46.72,47.09,32735.0
2025-02-19,47.8,48.0,47.25,47.4,57722.0
2025-02-20,47.5,47.97,47.5,47.62,25805.0
2025-02-21,47.6,47.98,47.38,47.4,26062.0
2025-02-24,47.38,47.54,47.0,47.36,27322.0
2025-02-25,47.09,47.33,46.98,47.0,34340.0
2025-02-26,46.24,46.57,46.14,46.27,53443.0
2025-02-27,46.75,46.83,46.52,46.52,47652.0
2025-02-28,46.28,46.74,46.26,46.44,44940.0
2025-03-03,46.0,46.64,45.98,46.55,30112.0
2025-03-04,47.2,47.39,46.89,47.27,70753.0
2025-03-05,47.25,47.35,46.91,47.3,62405.0
2025-03-06,47.6,47.81,47.39,47.49,37931.0
2025-03-07,47.59,47.82,47.49,47.78,28560.0
2025-03-10,47.85,47.89,47.4,47.53,35539.0
2025-03-11,47.26,47.44,46.92,47.44,45268.0
2025-03-12,48.33,48.35,48.02,48.15,44009.0
2025-03-13,48.61,49.07,48.5,48.58,63031.0
2025-03-14,49.0,49.9,48.8,49.64,152346.0
2025-03-17,49.42,49.63,49.21,49.28,76489.0
2025-03-18,49.0,50.0,48.92,49.2,64455.0
2025-03-19,49.42,49.87,49.23,49.46,74870.0
2025-03-20,49.2,49.98,49.1,49.96,120370.0
2025-03-21,49.17,49.61,48.61,48.7,94947.0
2025-03-24,48.65,48.83,48.4,48.81,53113.0
2025-03-25,48.47,48.79,48.39,48.71,65220.0
2025-03-26,49.44,49.62,49.2,49.2,43468.0
2025-03-27,49.41,49.9,49.32,49.36,56085.0
2025-03-28,50.44,50.63,50.25,50.47,81863.0
2025-03-31,50.3,50.62,49.8,50.58,105977.0
2025-04-01,50.5,50.68,50.29,50.43,96280.0
2025-04-02,49.58,49.99,49.41,49.7,78877.0
2025-04-03,49.72,49.99,48.93,48.93,124630.0
2025-04-04,46.54,46.97,46.33,46.66,152400.0
2025-04-07,44.44,47.35,43.64,45.91,229936.0
2025-04-08,46.25,46.71,45.8,45.8,62686.0
2025-04-09,45.76,46.66,45.33,46.3,68910.0
2025-04-10,46.5,47.0,46.33,46.67,97604.0
2025-04-11,46.5,47.14,46.01,47.09,92205.0
2025-04-14,50.0,53.0,46.66,46.99,106034.0
2025-04-15,47.2,47.25,46.82,46.82,43949.0
2025-04-16,47.14,47.61,47.02,47.24,73638.0
2025-04-17,47.7,47.92,46.69,47.4,114074.0
2025-04-22,47.7,47.94,46.8,47.17,155617.0
2025-04-23,47.17,47.49,47.02,47.39,118039.0
2025-04-24,48.74,48.9,48.32,48.58,100470.0
2025-04-28,47.89,47.89,47.27,47.43,63112.0
2025-04-29,47.72,47.99,47.39,47.46,65528.0
2025-04-30,47.56,47.87,47.15,47.32,45758.0
2025-05-01,47.1,47.1,46.1,46.33,70070.0
2025-05-02,46.75,47.12,46.75,47.02,42534.0
2025-05-05,46.0,46.46,45.75,46.05,76087.0
2025-05-06,46.4,47.6,46.4,47.4,430282.0
2025-05-07,47.2,47.39,46.66,47.12,231276.0
2025-05-08,46.71,47.07,46.56,46.73,49733.0
2025-05-09,46.74,47.03,46.7,46.86,33089.0
2025-05-12,46.86,47.29,46.74,47.15,32926.0
2025-05-13,47.16,47.7,47.15,47.54,46326.0
2025-05-14,47.5,47.5,46.43,46.69,52430.0
2025-05-15,46.37,46.38,45.58,45.82,106206.0
2025-05-16,47.04,47.24,46.5,46.55,28714.0
2025-05-19,46.7,46.97,46.5,46.68,25568.0
2025-05-20,46.37,46.8,46.04,46.38,60729.0
2025-05-21,47.56,47.6,47.23,47.47,54222.0
2025-05-22,48.03,48.27,47.87,48.13,77833.0
2025-05-23,47.68,47.68,47.41,47.63,32544.0
2025-05-26,47.56,47.65,47.32,47.47,45892.0
2025-05-27,47.54,47.67,47.28,47.41,28533.0
2025-05-28,47.73,47.86,47.6,47.68,26745.0
2025-05-29,47.22,47.81,47.11,47.8,68462.0
2025-05-30,47.7,47.8,47.37,47.5,44998.0
2025-06-02,47.45,47.49,47.14,47.37,59923.0
2025-06-03,49.22,49.37,48.5,48.9,76782.0
2025-06-04,49.37,49.45,49.21,49.29,60247.0
2025-06-05,49.03,49.33,48.9,49.04,47809.0
2025-06-06,50.75,53.5,50.58,51.21,205568.0
2025-06-10,53.0,53.11,51.43,51.94,146995.0
2025-06-11,51.75,51.96,51.65,51.79,53411.0
2025-06-12,51.76,51.79,51.48,51.71,57559.0
2025-06-13,51.48,52.14,51.4,51.79,90701.0
2025-06-16,51.71,51.95,51.38,51.69,94343.0
2025-06-17,51.51,51.62,51.13,51.49,40661.0
2025-06-18,52.97,53.0,52.75,52.87,72328.0
2025-06-19,52.12,52.86,52.07,52.1,75146.0
2025-06-20,51.84,53.99,50.55,50.7,94234.0
2025-06-23,51.66,52.06,51.55,51.84,77623.0
2025-06-24,51.2,51.47,51.08,51.32,77530.0
2025-06-25,51.14,51.16,50.93,51.14,40636.0
2025-06-26,51.39,52.39,51.32,51.38,43746.0
2025-06-27,51.41,51.67,51.33,51.61,49519.0
2025-06-30,50.63,51.2,50.53,50.97,106181.0
2025-07-01,50.9,50.96,50.35,50.69,44645.0
2025-07-02,50.69,51.6,50.48,50.71,50191.0
2025-07-03,51.06,51.62,50.92,51.62,39887.0
2025-07-04,51.7,51.85,51.44,51.72,116453.0
2025-07-07,52.05,52.2,51.64,51.93,56910.0
2025-07-08,52.01,52.18,51.82,51.99,60322.0
2025-07-09,51.78,51.92,51.42,51.81,35595.0
2025-07-10,51.4,51.74,51.26,51.36,35105.0
2025-07-11,51.92,52.5,51.89,52.41,110597.0
2025-07-14,54.01,54.95,53.88,54.89,121833.0
2025-07-15,53.95,53.97,53.5,53.95,90634.0
2025-07-16,53.52,53.56,53.38,53.45,75971.0
2025-07-17,53.62,54.12,53.54,54.05,76032.0
2025-07-18,54.15,54.23,53.99,54.1,83232.0
2025-07-21,54.1,54.37,54.1,54.26,63896.0
2025-07-22,55.11,55.66,54.8,54.98,93882.0
2025-07-23,55.31,55.39,55.04,55.15,101205.0
2025-07-24,54.95,55.14,54.13,54.45,70767.0
2025-07-25,54.73,55.06,54.62,54.69,83989.0
2025-07-28,53.63,53.85,53.01,53.85,171335.0
2025-07-29,53.9,54.49,53.79,53.96,67221.0
2025-07-30,53.96,54.5,53.85,53.94,37468.0
2025-07-31,53.09,53.23,52.87,53.08,94668.0
2025-08-01,52.66,52.66,52.27,52.64,73870.0
2025-08-04,52.76,52.99,52.27,52.85,72268.0
2025-08-05,53.53,53.53,53.24,53.35,67494.0
2025-08-06,53.86,53.93,53.69,53.81,65009.0
2025-08-07,53.8,53.92,53.7,53.82,55967.0
2025-08-08,54.11,54.27,53.9,54.15,63442.0
2025-08-11,54.14,54.15,53.69,53.96,82090.0
2025-08-12,53.36,53.85,53.31,53.85,54954.0
2025-08-13,53.56,54.02,53.51,54.02,64702.0
2025-08-14,54.2,54.78,54.15,54.18,42808.0
2025-08-15,54.14,54.14,53.78,53.94,51856.0
2025-08-18,53.7,53.99,53.62,53.84,59543.0
2025-08-19,53.84,54.48,53.7,53.92,26741.0
2025-08-20,53.77,53.77,53.13,53.22,41138.0
2025-08-21,54.28,54.47,54.24,54.37,34370.0
2025-08-22,54.66,54.81,54.38,54.62,49893.0
2025-08-25,55.3,55.46,55.15,55.28,145304.0
2025-08-26,55.09,55.8,54.62,55.49,77882.0
2025-08-27,55.48,55.55,54.67,54.68,49324.0
2025-08-28,54.72,54.93,54.64,54.88,38863.0
2025-08-29,55.14,55.18,54.75,54.87,37925.0
2025-09-01,56.04,59.48,56.03,57.42,135214.0
2025-09-02,58.5,59.89,57.45,58.0,162150.0
2025-09-03,57.93,58.99,57.71,58.04,146655.0
2025-09-04,58.5,59.6,57.29,57.67,67584.0
2025-09-05,57.67,57.99,57.52,57.68,74046.0
2025-09-08,58.2,58.7,57.01,57.35,89602.0
2025-09-09,57.82,57.88,57.65,57.77,77627.0
2025-09-10,57.34,57.74,57.0,57.39,71788.0
2025-09-11,57.95,57.95,57.11,57.13,61331.0
2025-09-12,57.45,58.42,57.33,58.34,70412.0
2025-09-15,58.85,58.9,58.22,58.5,105050.0
2025-09-16,58.96,59.13,58.61,59.08,91359.0
2025-09-17,59.22,59.23,57.74,57.97,90440.0
2025-09-18,58.42,58.42,57.34,57.56,57110.0
2025-09-19,58.0,59.12,58.0,59.02,89735.0
2025-09-22,60.19,61.18,60.19,61.18,143356.0
2025-09-23,61.55,61.98,61.06,61.36,130159.0
2025-09-24,61.41,61.68,60.9,61.56,82364.0
2025-09-25,61.58,61.58,61.26,61.5,76201.0
2025-09-26,63.23,63.53,62.86,63.17,106718.0
2025-09-29,66.0,66.14,64.7,65.86,203664.0
2025-09-30,65.56,66.02,65.51,65.83,153122.0
2025-10-01,65.83,66.44,65.1,65.58,134011.0
2025-10-02,65.8,66.13,65.58,66.12,95772.0
2025-10-03,66.19,66.2,65.18,65.97,140888.0
2025-10-06,67.34,67.84,67.01,67.84,124378.0
2025-10-07,67.7,67.8,67.31,67.78,139437.0
2025-10-08,67.06,68.14,66.95,68.14,125355.0
2025-10-09,68.56,68.87,67.74,68.4,175834.0
2025-10-10,68.96,70.12,68.74,69.55,185066.0
2025-10-13,71.16,73.49,71.0,73.44,217008.0
2025-10-14,77.0,77.99,74.3,76.27,348180.0
2025-10-15,74.21,75.6,73.14,74.2,298204.0
2025-10-16,74.96,75.68,74.96,75.3,163626.0
2025-10-17,77.01,77.51,76.08,77.48,275580.0
2025-10-20,77.0,77.15,72.66,73.89,236569.0
2025-10-21,74.3,74.51,72.92,73.52,139164.0
2025-10-22,68.94,69.41,67.24,69.27,481179.0
2025-10-23,68.68,69.14,68.02,68.93,137167.0
2025-10-24,68.93,69.25,68.35,69.01,122784.0
2025-10-27,69.0,69.0,67.36,67.62,165247.0
2025-10-28,65.89,66.23,65.33,65.46,272154.0
2025-10-29,65.0,66.5,64.98,66.3,94218.0
2025-10-30,66.61,67.3,66.1,66.76,96722.0
2025-10-31,68.35,69.19,68.35,68.7,132979.0
2025-11-03,68.55,68.79,67.9,68.5,72457.0
2025-11-04,68.0,68.59,67.23,67.85,59068.0
2025-11-05,66.93,67.79,66.56,67.68,173596.0
2025-11-06,68.0,68.5,67.51,68.15,47209.0
2025-11-07,68.45,68.95,68.2,68.93,64998.0
2025-11-10,68.52,69.57,68.51,69.47,87022.0
2025-11-11,71.02,72.12,71.02,71.99,139711.0
2025-11-12,72.28,72.5,71.92,72.18,99746.0
2025-11-13,74.92,76.21,74.25,76.02,156810.0
2025-11-14,74.5,75.3,73.4,74.8,112412.0
2025-11-17,72.98,72.98,71.0,71.7,121865.0
2025-11-18,71.49,71.49,70.18,70.46,77650.0
2025-11-19,70.47,72.69,70.47,72.31,58944.0
2025-11-20,72.75,73.62,72.2,72.93,78527.0
2025-11-21,72.38,72.53,70.77,71.05,79670.0
2025-11-24,71.1,71.99,70.95,71.12,45208.0
2025-11-25,73.16,73.6,72.79,73.6,105728.0
2025-11-26,73.38,73.74,73.06,73.67,57411.0