Date,Open,High,Low,Close,Volume
2008-09-10,32.40411097148768,32.40411097148768,32.40411097148768,32.40411097148768,0.0
2008-09-11,31.82995279116199,31.82995279116199,31.82995279116199,31.82995279116199,0.0
2008-09-12,31.23422595016481,31.23422595016481,31.23422595016481,31.23422595016481,0.0
2008-09-15,31.224867736495494,31.224867736495494,31.224867736495494,31.224867736495494,0.0
2008-09-16,30.32242833082399,30.32242833082399,30.32242833082399,30.32242833082399,0.0
2008-09-17,30.456115034430272,30.456115034430272,30.456115034430272,30.456115034430272,0.0
2008-09-18,29.51543764998881,29.51543764998881,29.51543764998881,29.515437649988804,0.0
2008-09-19,30.86145710567034,30.86145710567034,30.86145710567034,30.86145710567034,0.0
2008-09-22,30.54455231985849,30.54455231985849,30.54455231985849,30.54455231985849,0.0
2008-09-23,30.150707637287372,30.150707637287372,30.150707637287372,30.150707637287372,0.0
2008-09-24,30.09640689130492,30.09640689130492,30.09640689130492,30.09640689130492,0.0
2008-09-25,30.005142645497436,30.005142645497436,30.005142645497436,30.005142645497436,0.0
2008-09-26,29.772093519671525,29.772093519671525,29.772093519671525,29.77209351967152,0.0
2008-09-29,29.257908058196534,29.257908058196534,29.257908058196534,29.257908058196534,0.0
2008-09-30,30.04635922236816,30.04635922236816,30.04635922236816,30.04635922236816,0.0
2008-10-01,30.06460448964358,30.06460448964358,30.06460448964358,30.064604489643585,0.0
2008-10-02,30.216624915862823,30.216624915862823,30.216624915862823,30.216624915862823,0.0
2008-10-03,29.45945625259313,29.45945625259313,29.45945625259313,29.45945625259313,0.0
2008-10-06,30.346838393562518,30.346838393562518,30.346838393562518,30.346838393562518,0.0
2008-10-07,30.05642507873778,30.05642507873778,30.05642507873778,30.05642507873778,0.0
2008-10-08,29.943599393102687,29.943599393102687,29.943599393102687,29.943599393102687,0.0
2008-10-09,29.07329815833297,29.07329815833297,29.07329815833297,29.07329815833297,0.0
2008-10-10,30.0795949615398,30.0795949615398,30.0795949615398,30.079594961539804,0.0
2008-10-13,31.18786091160718,31.18786091160718,31.18786091160718,31.18786091160718,0.0
2008-10-14,31.549249706145755,31.549249706145755,31.549249706145755,31.549249706145755,0.0
2008-10-15,30.797357674541843,30.797357674541843,30.797357674541843,30.797357674541843,0.0
2008-10-16,29.289488418908544,29.289488418908544,29.289488418908544,29.289488418908544,0.0
2008-10-17,27.32375447885833,27.32375447885833,27.32375447885833,27.32375447885833,0.0
2008-10-20,28.05397675797642,28.05397675797642,28.05397675797642,28.05397675797642,0.0
2008-10-21,27.93484547042255,27.93484547042255,27.93484547042255,27.93484547042255,0.0
2008-10-22,27.01082115718083,27.01082115718083,27.01082115718083,27.01082115718083,0.0
2008-10-23,26.009232344184177,26.009232344184177,26.009232344184177,26.009232344184177,0.0
2008-10-24,26.03480315757652,26.03480315757652,26.03480315757652,26.03480315757652,0.0
2008-10-27,24.897204334454983,24.897204334454983,24.897204334454983,24.897204334454983,0.0
2008-10-28,26.003654242286373,26.003654242286373,26.003654242286373,26.003654242286373,0.0
2008-10-29,24.672989911117043,24.672989911117043,24.672989911117043,24.672989911117043,0.0
2008-10-30,28.220260156070903,28.220260156070903,28.220260156070903,28.220260156070907,0.0
2008-10-31,28.270517229480213,28.270517229480213,28.270517229480213,28.270517229480213,0.0
2008-11-03,28.263202514629118,28.263202514629118,28.263202514629118,28.263202514629118,0.0
2008-11-04,27.361122345940668,27.361122345940668,27.361122345940668,27.361122345940668,0.0
2008-11-05,27.811652458185826,27.811652458185826,27.811652458185826,27.81165245818582,0.0
2008-11-06,26.58940007182953,26.58940007182953,26.58940007182953,26.58940007182953,0.0
2008-11-07,27.46085303119821,27.46085303119821,27.46085303119821,27.46085303119821,0.0
2008-11-10,27.327446135292305,27.327446135292305,27.327446135292305,27.327446135292305,0.0
2008-11-11,27.742785464885124,27.742785464885124,27.742785464885124,27.742785464885124,0.0
2008-11-12,27.91876284588939,27.91876284588939,27.91876284588939,27.91876284588939,0.0
2008-11-13,26.69941323877312,26.69941323877312,26.69941323877312,26.69941323877312,0.0
2008-11-14,26.277190639751076,26.277190639751076,26.277190639751076,26.27719063975107,0.0
2008-11-17,26.406754241501503,26.406754241501503,26.406754241501503,26.406754241501503,0.0
2008-11-18,24.99889547882612,24.99889547882612,24.99889547882612,24.99889547882612,0.0
2008-11-19,24.820004487316023,24.820004487316023,24.820004487316023,24.820004487316023,0.0
2008-11-20,24.933920520377097,24.933920520377097,24.933920520377097,24.933920520377097,0.0
2008-11-21,25.71744706902212,25.71744706902212,25.71744706902212,25.71744706902212,0.0
2008-11-24,24.025397553736152,24.025397553736152,24.025397553736152,24.025397553736152,0.0
2008-11-25,25.005766111778552,25.005766111778552,25.005766111778552,25.005766111778552,0.0
2008-11-26,25.711722745035736,25.711722745035736,25.711722745035736,25.711722745035736,0.0
2008-11-27,27.085565917400366,27.085565917400366,27.085565917400366,27.085565917400366,0.0
2008-11-28,26.519009480470025,26.519009480470025,26.519009480470025,26.519009480470025,0.0
2008-12-01,26.929711223080503,26.929711223080503,26.929711223080503,26.929711223080503,0.0
2008-12-02,25.802763144682924,25.802763144682924,25.802763144682924,25.802763144682924,0.0
2008-12-03,25.56217906826756,25.56217906826756,25.56217906826756,25.56217906826756,0.0
2008-12-04,25.41696970303873,25.41696970303873,25.41696970303873,25.41696970303874,0.0
2008-12-05,26.33201489691488,26.33201489691488,26.33201489691488,26.33201489691488,0.0
2008-12-08,27.19114909662317,27.19114909662317,27.19114909662317,27.19114909662317,0.0
2008-12-09,27.429705921119048,27.429705921119048,27.429705921119048,27.429705921119048,0.0
2008-12-10,28.87871085743732,28.87871085743732,28.87871085743732,28.87871085743732,0.0
2008-12-11,28.690483314789557,28.690483314789557,28.690483314789557,28.690483314789557,0.0
2008-12-12,27.673904029896672,27.673904029896672,27.673904029896672,27.673904029896672,0.0
2008-12-15,28.00435872925056,28.00435872925056,28.00435872925056,28.00435872925056,0.0
2008-12-16,28.1338555381951,28.1338555381951,28.1338555381951,28.1338555381951,0.0
2008-12-17,27.807958996540865,27.807958996540865,27.807958996540865,27.807958996540865,0.0
2008-12-18,27.77175729574525,27.77175729574525,27.77175729574525,27.77175729574525,0.0
2008-12-19,28.32041506590644,28.32041506590644,28.32041506590644,28.32041506590644,0.0
2008-12-22,27.051089998292216,27.051089998292216,27.051089998292216,27.051089998292216,0.0
2008-12-23,26.188264142149944,26.188264142149944,26.188264142149944,26.188264142149944,0.0
2008-12-24,26.18036995457743,26.18036995457743,26.18036995457743,26.180369954577426,0.0
2008-12-29,26.11026097612927,26.11026097612927,26.11026097612927,26.11026097612927,0.0
2008-12-30,26.440430452149865,26.440430452149865,26.440430452149865,26.440430452149865,0.0
2008-12-31,26.32332461130452,26.32332461130452,26.32332461130452,26.32332461130452,0.0
2009-01-02,26.09338766919116,26.09338766919116,26.09338766919116,26.09338766919116,0.0
2009-01-05,26.09338766919116,26.09338766919116,26.09338766919116,26.09338766919116,0.0
2009-01-06,27.11452861314333,27.172466968292973,27.11452861314333,27.172466968292973,260.0
2009-01-07,27.237646442017333,27.331794888519426,27.237646442017333,27.331794888519426,2004.0
2009-01-08,26.600336039886777,26.600336039886777,26.600336039886777,26.600336039886773,501.0
2009-01-09,25.897848483739576,25.897848483739576,25.774733633949225,25.774733633949225,1000.0
2009-01-12,25.774733633949225,25.774733633949225,25.774733633949225,25.774733633949225,0.0
2009-01-13,26.16580998523589,26.694485012824572,26.16580998523589,26.694485012824572,810.0
2009-01-14,26.694485012824572,26.694485012824572,26.694485012824572,26.694485012824572,0.0
2009-01-15,25.62264703210348,25.62264703210348,25.492288520346783,25.492288520346783,2349.0
2009-01-16,25.89061012612389,25.89061012612389,25.89061012612389,25.89061012612389,420.0
2009-01-19,25.890607673158843,25.890607673158843,25.687828972634684,25.68782897263468,542.0
2009-01-20,25.40538842642023,25.40538842642023,25.376419249016,25.376419249016,560.0
2009-01-21,25.2895117168033,25.376419249016,25.2895117168033,25.376419249016,557.0
2009-01-22,25.29675444116511,25.43435388468139,25.11570123317661,25.43435388468139,1834.0
2009-01-23,25.448842507927907,25.448842507927907,25.448842507927907,25.448842507927907,225.0
2009-01-27,25.19536741997462,25.19536741997462,25.19536741997462,25.19536741997462,150.0
2009-01-28,25.19536741997462,25.19536741997462,25.19536741997462,25.19536741997462,0.0
2009-01-29,26.29616701746941,26.29616701746941,26.29616701746941,26.29616701746941,1250.0
2009-01-30,26.115115188428028,26.115115188428028,26.115115188428028,26.115115188428028,90.0
2009-02-02,26.955204412401123,26.955204412401123,26.83933046152797,26.955204412401123,851.0
2009-02-03,26.955204412401123,26.955204412401123,26.955204412401123,26.955204412401123,0.0
2009-02-04,26.955204412401123,26.955204412401123,26.955204412401123,26.955204412401123,0.0
2009-02-05,27.491117393112976,27.491117393112976,27.491117393112976,27.491117393112976,500.0
2009-02-06,27.491117393112976,27.491117393112976,27.491117393112976,27.491117393112976,0.0
2009-02-09,27.08556708801591,27.08556708801591,27.07832341098808,27.07832341098808,1500.0
2009-02-10,27.07832341098808,27.07832341098808,27.07832341098808,27.07832341098808,0.0
2009-02-11,27.07832341098808,27.07832341098808,27.07832341098808,27.07832341098808,0.0
2009-02-12,26.42652491204671,26.42652491204671,26.42652491204671,26.42652491204672,275.0
2009-02-13,26.42652491204671,26.42652491204671,26.42652491204671,26.42652491204672,0.0
2009-02-16,26.42652491204671,26.42652491204671,26.42652491204671,26.42652491204672,0.0
2009-02-17,26.49171288539021,26.49171288539021,26.49171288539021,26.49171288539021,224.0
2009-02-18,26.223745563768475,26.223745563768475,26.223745563768475,26.223745563768475,207.0
2009-02-19,26.223745563768475,26.223745563768475,26.223745563768475,26.223745563768475,0.0
2009-02-20,25.62989083574791,25.709554686660574,25.62989083574791,25.70955468666057,887.0
2009-02-23,25.709554686660574,25.709554686660574,25.709554686660574,25.70955468666057,160.0
2009-02-24,25.03604130495914,25.03604130495914,25.03604130495914,25.03604130495914,550.0
2009-02-25,25.03604130495914,25.03604130495914,25.03604130495914,25.03604130495914,0.0
2009-02-26,25.03604130495914,25.03604130495914,25.03604130495914,25.03604130495914,0.0
2009-02-27,25.03604130495914,25.03604130495914,25.03604130495914,25.03604130495914,0.0
2009-03-02,25.03604130495914,25.03604130495914,25.03604130495914,25.03604130495914,0.0
2009-03-03,24.058351254431503,24.058351254431503,23.8772980457441,23.8772980457441,2500.0
2009-03-04,23.899022943727697,25.00706766888804,23.652790475619547,25.00706766888804,992.0
2009-03-05,25.00706766888804,25.00706766888804,25.00706766888804,25.00706766888804,0.0
2009-03-06,24.78980691820716,24.78980691820716,24.78980691820716,24.78980691820716,145.0
2009-03-09,24.594264660708298,24.594264660708298,24.594264660708298,24.594264660708298,730.0
2009-03-10,24.594264660708298,24.594264660708298,24.594264660708298,24.594264660708298,0.0
2009-03-11,24.594264660708298,24.594264660708298,24.594264660708298,24.594264660708298,0.0
2009-03-12,25.405382053821267,25.405382053821267,25.405382053821267,25.405382053821267,880.0
2009-03-13,25.405382053821267,25.405382053821267,25.405382053821267,25.405382053821267,0.0
2009-03-16,25.97751478743844,25.97751478743844,25.97751478743844,25.97751478743844,170.0
2009-03-17,25.97751478743844,25.97751478743844,25.97751478743844,25.97751478743844,0.0
2009-03-18,26.795,26.795,26.51,26.51,795.0
2009-03-19,26.62,26.68,26.62,26.68,149.0
2009-03-20,26.035,26.225,26.035,26.225,304.0
2009-03-23,26.08,26.08,26.08,26.08,14.0
2009-03-24,26.715,26.715,26.715,26.715,555.0
2009-03-25,26.765,26.765,26.765,26.765,378.0
2009-03-26,26.795,26.795,26.75,26.75,211.0
2009-03-27,27.865,27.865,27.865,27.865,100.0
2009-03-30,27.47,27.495,27.05,27.05,800.0
2009-03-31,26.65,26.65,26.65,26.65,5.0
2009-04-01,26.84,27.01,26.84,27.01,200.0
2009-04-03,27.6,27.6,27.35,27.35,827.0
2009-04-06,27.535,27.85,27.535,27.785,1243.0
2009-04-07,27.695,27.695,27.67,27.67,304.0
2009-04-08,26.955,27.01,26.895,26.945,450.0
2009-04-09,27.28,27.28,27.28,27.28,53.0
2009-04-14,27.665,28.025,27.63,28.025,3183.0
2009-04-15,28.005,28.33,28.005,28.33,1547.0
2009-04-16,28.33,29.22,28.33,29.005,1139.0
2009-04-17,29.04,29.15,28.85,28.995,1486.0
2009-04-20,29.04,29.04,28.475,28.495,411.0
2009-04-21,28.705,28.955,28.705,28.955,759.0
2009-04-22,28.835,28.835,28.57,28.72,1839.0
2009-04-23,28.41,28.585,28.245,28.585,750.0
2009-04-24,28.64,28.64,28.62,28.62,300.0
2009-04-27,28.64,28.64,28.64,28.64,20.0
2009-04-28,28.215,28.215,27.73,27.73,1070.0
2009-04-29,27.535,27.88,27.535,27.88,725.0
2009-04-30,27.91,29.255,27.705,29.255,7170.0
2009-05-01,29.445,29.445,29.24,29.385,6871.0
2009-05-04,29.87,29.87,29.765,29.765,2337.0
2009-05-05,31.17,31.17,30.525,30.525,1150.0
2009-05-06,30.125,30.185,29.765,29.995,9988.0
2009-05-07,30.995,30.995,30.095,30.095,2830.0
2009-05-08,30.575,30.79,30.38,30.79,3068.0
2009-05-12,30.01,30.07,30.01,30.07,220.0
2009-05-13,29.73,29.925,29.51,29.785,1014.0
2009-05-14,29.635,29.635,29.2,29.2,125.0
2009-05-15,29.445,29.555,29.4,29.555,1013.0
2009-05-18,29.69,29.865,29.69,29.865,220.0
2009-05-19,30.335,30.4,30.33,30.4,373.0
2009-05-20,30.415,30.56,30.415,30.415,7037.0
2009-05-21,30.04,30.06,29.925,29.925,461.0
2009-05-22,29.46,29.66,29.255,29.28,2146.0
2009-05-25,29.69,29.69,29.425,29.425,1018.0
2009-05-26,29.41,29.505,29.385,29.385,1255.0
2009-05-27,29.255,29.675,29.255,29.675,798.0
2009-05-28,29.755,29.755,29.755,29.755,52.0
2009-05-29,30.04,30.16,30.04,30.09,1269.0
2009-06-01,30.19,30.19,29.9,29.98,2650.0
2009-06-02,30.8,30.82,30.215,30.215,253.0
2009-06-03,30.215,30.215,29.425,29.56,1862.0
2009-06-04,29.77,29.925,29.45,29.495,2186.0
2009-06-05,29.87,30.095,29.87,30.095,428.0
2009-06-09,29.885,29.885,29.51,29.51,1443.0
2009-06-10,29.44,29.885,29.415,29.8,3243.0
2009-06-11,29.965,30.055,29.67,30.03,4816.0
2009-06-12,30.49,30.61,29.915,29.96,3006.0
2009-06-15,29.635,29.69,29.155,29.155,2468.0
2009-06-16,29.255,29.28,29.15,29.165,6917.0
2009-06-17,29.045,29.045,28.86,28.91,777.0
2009-06-18,28.625,28.625,28.625,28.625,250.0
2009-06-19,28.495,28.755,28.495,28.685,1566.0
2009-06-22,28.565,29.235,28.565,29.215,430.0
2009-06-23,28.45,28.465,28.31,28.465,4334.0
2009-06-24,28.405,28.965,28.405,28.965,2554.0
2009-06-25,28.93,29.365,28.93,29.365,1550.0
2009-06-26,29.22,29.35,28.93,28.93,3508.0
2009-06-29,29.555,29.555,28.93,29.175,644.0
2009-06-30,29.22,29.22,29.155,29.155,1780.0
2009-07-01,29.06,29.23,28.99,29.23,1487.0
2009-07-02,29.425,29.77,29.425,29.755,10238.0
2009-07-03,29.33,29.33,29.33,29.33,250.0
2009-07-06,29.805,29.805,29.3,29.745,478.0
2009-07-07,29.585,29.6,29.58,29.58,382.0
2009-07-08,29.515,29.515,29.375,29.375,1671.0
2009-07-09,29.695,29.76,29.605,29.76,1500.0
2009-07-10,30.105,30.105,30.08,30.08,800.0
2009-07-13,30.025,30.025,29.155,29.175,6626.0
2009-07-14,29.445,29.645,29.445,29.645,644.0
2009-07-15,30.22,30.22,30.2,30.2,808.0
2009-07-16,30.73,30.73,30.64,30.685,1309.0
2009-07-17,30.73,30.795,30.6,30.795,1884.0
2009-07-20,31.08,31.08,31.08,31.08,599.0
2009-07-21,31.11,31.495,31.08,31.325,6070.0
2009-07-22,31.3,31.3,31.225,31.26,613.0
2009-07-23,31.13,31.435,31.08,31.3,13411.0
2009-07-24,31.85,31.99,31.475,31.655,4746.0
2009-07-27,31.81,31.865,31.635,31.865,617.0
2009-07-28,32.005,32.105,31.955,31.99,6080.0
2009-07-30,31.51,31.85,31.51,31.685,270.0
2009-07-31,32.435,32.435,32.24,32.24,1728.0
2009-08-03,32.28,32.28,32.005,32.065,5939.0
2009-08-04,32.415,32.51,31.605,31.735,5755.0
2009-08-05,31.335,31.835,31.335,31.46,3514.0
2009-08-06,31.065,31.205,30.845,31.095,7092.0
2009-08-07,31.19,31.19,31.13,31.15,725.0
2009-08-10,31.755,31.755,31.59,31.61,2402.0
2009-08-11,31.715,31.815,31.715,31.815,1508.0
2009-08-12,31.875,31.875,31.875,31.875,2500.0
2009-08-13,31.955,31.975,31.735,31.81,5943.0
2009-08-14,32.065,32.465,31.77,32.465,1191.0
2009-08-17,33.11,33.11,31.625,31.625,3125.0
2009-08-18,31.335,31.335,30.735,31.065,7347.0
2009-08-19,31.445,31.555,31.405,31.42,10373.0
2009-08-20,31.42,31.62,31.37,31.62,4639.0
2009-08-21,31.7,31.96,31.5,31.5,2251.0
2009-08-24,31.69,32.01,31.69,32.01,4169.0
2009-08-25,31.995,31.995,31.465,31.465,12746.0
2009-08-26,31.685,31.685,31.59,31.675,2009.0
2009-08-27,32.12,32.18,31.45,31.475,1119.0
2009-08-28,31.395,31.395,31.045,31.045,441.0
2009-08-31,31.18,31.18,30.81,30.855,5829.0
2009-09-01,30.615,31.15,30.615,31.15,2189.0
2009-09-02,31.305,31.42,31.305,31.42,464.0
2009-09-03,30.315,31.405,30.315,31.405,3084.0
2009-09-04,31.22,31.335,31.22,31.335,2675.0
2009-09-07,31.275,31.43,31.23,31.43,928.0
2009-09-08,31.69,31.895,31.69,31.77,2293.0
2009-09-09,31.795,31.795,31.625,31.67,1127.0
2009-09-10,31.85,32.335,31.85,32.335,2825.0
2009-09-11,32.47,32.805,31.85,32.065,2679.0
2009-09-14,31.925,32.04,31.74,32.04,3314.0
2009-09-15,31.815,32.135,31.815,32.13,7368.0
2009-09-16,32.1,32.39,32.1,32.39,1592.0
2009-09-17,32.485,32.575,32.4,32.425,10011.0
2009-09-18,32.645,32.68,32.59,32.59,2599.0
2009-09-21,32.575,32.645,32.51,32.6,2524.0
2009-09-22,32.59,32.59,32.545,32.59,1554.0
2009-09-23,32.66,32.66,32.51,32.63,3571.0
2009-09-24,32.99,32.99,32.065,32.145,2734.0
2009-09-25,31.77,32.105,31.77,31.99,1333.0
2009-09-28,31.48,32.115,31.48,31.94,1921.0
2009-09-29,32.09,32.185,32.09,32.185,574.0
2009-09-30,32.265,32.265,31.77,31.77,2303.0
2009-10-01,32.295,32.295,31.605,31.605,2931.0
2009-10-02,31.56,31.81,31.48,31.48,3368.0
2009-10-05,31.27,31.27,31.05,31.05,1717.0
2009-10-06,31.5,31.5,31.005,31.005,4384.0
2009-10-07,31.48,31.58,31.16,31.335,6213.0
2009-10-08,31.1,31.35,30.83,30.83,1970.0
2009-10-09,31.14,31.15,31.005,31.005,1397.0
2009-10-12,31.095,31.16,31.095,31.16,475.0
2009-10-13,30.92,30.92,30.895,30.895,290.0
2009-10-14,31.195,31.385,31.195,31.385,6742.0
2009-10-15,31.825,31.825,31.465,31.465,2162.0
2009-10-16,31.51,31.99,31.13,31.19,2713.0
2009-10-19,30.985,31.245,30.75,31.245,1851.0
2009-10-20,31.445,31.445,31.27,31.355,2387.0
2009-10-21,31.385,31.655,31.335,31.43,1891.0
2009-10-22,31.115,31.395,30.75,30.765,3688.0
2009-10-23,30.605,31.0,30.605,30.925,2359.0
2009-10-26,31.0,31.035,30.955,31.005,12485.0
2009-10-27,31.085,31.32,31.085,31.15,2964.0
2009-10-28,31.115,32.98,30.97,31.065,4020.0
2009-10-29,32.965,32.965,30.225,30.425,5306.0
2009-10-30,30.71,30.715,30.615,30.65,1722.0
2009-11-02,30.605,30.605,30.045,30.17,3260.0
2009-11-03,30.345,30.345,30.335,30.345,2207.0
2009-11-04,30.33,30.345,30.33,30.345,1452.0
2009-11-05,30.46,30.605,30.345,30.345,2015.0
2009-11-06,30.68,30.775,30.615,30.685,5959.0
2009-11-09,30.535,30.7,30.535,30.615,2268.0
2009-11-10,30.925,31.005,30.73,30.875,3971.0
2009-11-11,31.045,31.07,30.885,30.885,4383.0
2009-11-12,31.08,31.45,30.905,30.925,9274.0
2009-11-13,30.825,30.97,30.68,30.91,1719.0
2009-11-16,30.955,31.23,30.825,31.23,3043.0
2009-11-17,31.58,31.58,31.19,31.335,10231.0
2009-11-18,31.495,31.635,31.335,31.335,1553.0
2009-11-19,31.51,31.66,31.335,31.66,1342.0
2009-11-20,31.525,31.595,31.4,31.595,4853.0
2009-11-23,31.515,31.705,31.515,31.67,1313.0
2009-11-24,31.88,31.89,31.625,31.66,3453.0
2009-11-25,31.595,31.64,31.335,31.495,7154.0
2009-11-26,31.65,31.65,31.65,31.65,100.0
2009-11-27,31.64,32.065,31.64,32.065,3387.0
2009-11-30,32.135,32.135,30.83,30.965,12793.0
2009-12-01,30.97,30.97,30.765,30.86,3385.0
2009-12-02,31.29,31.29,31.07,31.19,3675.0
2009-12-03,31.335,31.485,31.225,31.225,6919.0
2009-12-04,31.32,31.62,31.275,31.405,2673.0
2009-12-07,31.99,31.99,31.945,31.945,805.0
2009-12-08,31.97,31.97,31.89,31.89,278.0
2009-12-09,31.72,31.89,31.72,31.845,4000.0
2009-12-10,31.845,31.85,31.16,31.165,5959.0
2009-12-11,31.19,31.575,31.19,31.575,236.0
2009-12-14,31.875,32.07,31.65,31.81,6282.0
2009-12-15,31.845,31.845,31.65,31.7,3922.0
2009-12-16,31.96,32.035,31.875,32.035,4896.0
2009-12-17,31.99,32.13,31.88,31.88,7538.0
2009-12-18,31.96,31.96,31.83,31.83,1198.0
2009-12-21,32.175,32.175,31.77,31.77,3920.0
2009-12-22,32.36,32.41,32.245,32.405,2555.0
2009-12-23,32.475,32.685,32.435,32.44,11633.0
2009-12-24,32.69,32.925,32.69,32.925,959.0
2009-12-29,32.765,32.765,32.69,32.735,1567.0
2009-12-30,32.64,32.64,32.565,32.565,786.0
2009-12-31,32.69,32.705,32.67,32.67,5661.0
2010-01-04,32.69,33.38,32.69,33.095,2255.0
2010-01-05,33.005,33.025,32.755,32.955,2299.0
2010-01-06,32.985,33.22,32.975,33.22,2602.0
2010-01-07,33.035,33.035,32.805,32.805,1659.0
2010-01-08,32.815,32.815,32.785,32.785,1545.0
2010-01-11,32.69,32.945,32.58,32.945,736.0
2010-01-12,32.875,32.875,32.455,32.5,7643.0
2010-01-13,32.25,32.5,32.015,32.015,3743.0
2010-01-14,32.15,32.365,32.06,32.365,3970.0
2010-01-15,32.16,32.44,32.16,32.34,2908.0
2010-01-18,32.265,32.425,32.265,32.41,2311.0
2010-01-19,32.105,32.325,32.105,32.325,711.0
2010-01-20,32.61,32.61,32.265,32.265,3773.0
2010-01-21,32.325,32.325,32.11,32.175,2657.0
2010-01-22,31.94,32.05,31.78,31.78,1393.0
2010-01-25,31.365,31.68,31.26,31.68,7808.0
2010-01-27,31.445,31.445,30.975,30.975,3749.0
2010-01-28,30.975,31.445,30.975,31.445,2648.0
2010-01-29,31.37,31.37,31.37,31.37,544.0
2010-02-01,31.2,31.275,31.175,31.275,6177.0
2010-02-02,31.71,31.71,31.37,31.395,937.0
2010-02-03,31.625,32.245,31.525,31.59,8291.0
2010-02-04,32.245,32.255,31.98,31.98,1784.0
2010-02-05,32.8,32.8,31.35,31.515,11859.0
2010-02-08,31.245,31.245,31.21,31.21,142.0
2010-02-09,31.37,31.48,31.295,31.48,612.0
2010-02-10,31.395,31.395,31.395,31.395,891.0
2010-02-11,31.43,31.515,31.31,31.31,1266.0
2010-02-12,31.31,31.515,31.31,31.405,1869.0
2010-02-15,31.405,31.405,31.29,31.29,225.0
2010-02-16,31.27,31.34,31.2,31.34,1061.0
2010-02-17,31.34,31.515,31.34,31.515,1255.0
2010-02-18,31.59,31.61,31.45,31.56,3338.0
2010-02-19,31.64,31.65,30.96,31.175,4466.0
2010-02-22,31.225,31.42,31.225,31.365,2819.0
2010-02-23,31.325,31.325,31.105,31.2,8695.0
2010-02-24,31.15,31.335,31.145,31.335,1354.0
2010-02-25,31.365,31.365,31.055,31.055,1727.0
2010-02-26,31.21,31.21,30.975,31.075,3219.0
2010-03-01,30.955,31.42,30.955,31.26,11187.0
2010-03-02,31.37,31.42,31.27,31.4,5010.0
2010-03-03,31.385,31.45,31.23,31.23,797.0
2010-03-04,31.4,31.415,31.15,31.29,7048.0
2010-03-05,31.415,31.46,31.405,31.46,3843.0
2010-03-08,31.695,31.695,31.475,31.61,2752.0
2010-03-09,31.795,31.94,31.78,31.94,835.0
2010-03-10,31.885,31.92,31.715,31.715,4241.0
2010-03-11,31.95,32.09,31.82,31.86,2669.0
2010-03-12,31.905,31.905,31.695,31.86,1331.0
2010-03-15,31.87,31.87,31.43,31.43,7541.0
2010-03-16,31.7,31.7,31.515,31.515,1660.0
2010-03-17,31.775,31.905,31.445,31.905,3236.0
2010-03-18,32.03,32.09,32.03,32.09,3047.0
2010-03-19,32.065,32.065,31.94,32.015,1731.0
2010-03-22,31.94,32.285,31.765,32.25,3715.0
2010-03-23,31.605,31.9,31.605,31.9,3033.0
2010-03-24,31.84,32.0,31.84,31.885,6790.0
2010-03-25,31.885,31.915,31.665,31.89,2352.0
2010-03-26,31.67,32.0,31.67,32.0,2649.0
2010-03-29,32.505,32.595,32.34,32.575,3048.0
2010-03-30,32.22,32.395,32.22,32.395,4393.0
2010-03-31,32.42,32.42,32.42,32.42,195.0
2010-04-01,33.555,33.57,32.36,32.595,2844.0
2010-04-06,33.135,33.35,33.095,33.35,2457.0
2010-04-07,33.355,33.355,32.805,32.97,3321.0
2010-04-08,32.865,32.875,32.725,32.82,7231.0
2010-04-09,33.035,33.055,32.93,33.055,6045.0
2010-04-12,32.8,33.205,32.785,32.845,8864.0
2010-04-13,32.97,32.985,32.765,32.765,2315.0
2010-04-14,32.99,33.1,32.945,33.055,6113.0
2010-04-15,33.3,33.3,33.165,33.205,2652.0
2010-04-16,33.285,33.285,32.975,32.975,4020.0
2010-04-19,32.71,32.85,32.71,32.85,3305.0
2010-04-20,32.6,32.705,32.6,32.705,4219.0
2010-04-21,32.69,32.985,32.69,32.875,3477.0
2010-04-22,32.91,33.195,32.49,32.725,3957.0
2010-04-23,32.755,32.785,32.655,32.785,3825.0
2010-04-27,33.055,33.08,32.925,33.08,929.0
2010-04-28,32.945,32.945,32.485,32.725,7558.0
2010-04-29,32.58,32.6,32.395,32.44,5168.0
2010-04-30,32.675,32.675,32.47,32.58,2014.0
2010-05-03,32.41,32.575,32.09,32.09,6163.0
2010-05-04,31.505,32.25,31.505,32.25,2519.0
2010-05-05,31.92,32.15,31.84,32.15,5561.0
2010-05-06,31.515,32.125,31.515,31.525,1783.0
2010-05-07,29.665,32.05,29.665,32.05,8538.0
2010-05-10,31.81,31.92,31.7,31.92,1719.0
2010-05-11,32.435,32.435,31.995,31.995,1812.0
2010-05-12,31.94,32.845,31.79,31.79,2140.0
2010-05-13,32.22,32.69,32.185,32.235,4046.0
2010-05-14,32.235,32.235,32.19,32.19,1430.0
2010-05-17,31.93,33.205,31.83,31.845,4016.0
2010-05-18,31.93,32.31,31.93,32.175,3178.0
2010-05-19,32.2,32.545,32.175,32.505,4142.0
2010-05-20,32.58,32.705,32.34,32.705,5606.0
2010-05-21,31.92,32.065,31.845,31.92,4356.0
2010-05-24,31.885,32.9,31.885,32.655,7828.0
2010-05-25,32.22,32.22,31.82,31.82,4550.0
2010-05-26,32.065,32.065,31.765,31.955,5686.0
2010-05-27,31.93,32.175,31.93,32.04,2284.0
2010-05-28,31.29,33.875,31.285,32.025,1925.0
2010-05-31,32.235,32.345,32.235,32.33,1021.0
2010-06-01,32.36,34.235,31.355,32.395,1752.0
2010-06-02,32.03,32.03,31.93,31.955,2828.0
2010-06-03,32.47,32.595,32.47,32.535,1548.0
2010-06-04,32.39,32.39,32.39,32.39,3.0
2010-06-07,32.25,32.655,32.25,32.655,1362.0
2010-06-08,32.5,33.13,32.5,32.67,7619.0
2010-06-09,32.435,32.45,32.25,32.25,1669.0
2010-06-10,31.885,31.93,31.885,31.93,430.0
2010-06-11,32.295,33.715,32.295,32.365,3728.0
2010-06-15,32.315,32.49,32.235,32.49,1385.0
2010-06-16,32.47,32.58,32.47,32.58,252.0
2010-06-17,32.615,32.615,32.41,32.595,1556.0
2010-06-18,32.475,32.475,32.28,32.475,174.0
2010-06-21,32.725,33.055,32.59,32.91,7507.0
2010-06-22,33.085,33.085,32.835,33.045,1403.0
2010-06-23,32.935,32.935,32.725,32.78,1149.0
2010-06-24,32.595,32.88,32.595,32.88,1013.0
2010-06-25,32.825,32.85,32.825,32.85,375.0
2010-06-28,32.42,32.865,32.315,32.56,3447.0
2010-06-29,32.31,32.31,32.31,32.31,100.0
2010-06-30,31.925,32.39,31.925,32.3,1937.0
2010-07-01,32.315,32.315,32.315,32.315,1160.0
2010-07-02,32.1,32.315,32.085,32.125,1408.0
2010-07-05,32.33,32.455,32.33,32.455,2025.0
2010-07-06,32.455,32.89,32.145,32.89,4876.0
2010-07-07,32.54,32.54,32.345,32.355,2230.0
2010-07-08,32.435,32.435,32.075,32.125,2096.0
2010-07-09,32.125,32.345,32.125,32.345,1119.0
2010-07-12,32.715,32.795,32.58,32.58,897.0
2010-07-13,32.7,32.7,32.465,32.56,2001.0
2010-07-14,32.56,32.76,32.56,32.62,1585.0
2010-07-15,32.67,32.67,32.425,32.65,3356.0
2010-07-16,32.345,32.41,32.24,32.345,1647.0
2010-07-19,32.27,32.45,32.23,32.27,5530.0
2010-07-20,32.085,32.455,32.085,32.435,2987.0
2010-07-21,32.455,32.455,32.345,32.345,595.0
2010-07-22,32.27,32.425,32.27,32.425,2251.0
2010-07-23,32.425,32.495,32.3,32.495,1064.0
2010-07-26,32.425,32.495,32.405,32.495,1042.0
2010-07-27,32.515,32.62,32.39,32.39,819.0
2010-07-28,32.42,32.64,32.345,32.64,520.0
2010-07-29,32.835,32.84,32.695,32.715,772.0
2010-07-30,32.65,32.65,32.495,32.64,5752.0
2010-08-02,33.23,33.23,32.695,32.825,707.0
2010-08-03,33.025,33.085,33.025,33.085,448.0
2010-08-04,32.99,32.99,32.635,32.765,1047.0
2010-08-05,32.87,32.87,32.71,32.725,1517.0
2010-08-06,32.715,32.93,32.635,32.765,2389.0
2010-08-09,32.87,32.965,32.87,32.905,807.0
2010-08-10,32.865,32.865,32.865,32.865,135.0
2010-08-11,32.81,32.81,32.68,32.68,543.0
2010-08-12,32.27,32.455,32.27,32.37,3982.0
2010-08-13,32.375,32.51,32.375,32.495,839.0
2010-08-16,32.405,32.54,32.405,32.53,12092.0
2010-08-17,32.37,32.545,32.37,32.545,334.0
2010-08-18,33.16,33.16,32.345,32.435,6282.0
2010-08-19,32.31,32.685,32.31,32.685,2533.0
2010-08-20,32.95,32.95,32.79,32.835,1627.0
2010-08-23,32.905,32.905,32.75,32.825,996.0
2010-08-24,32.525,32.735,32.45,32.735,640.0
2010-08-25,32.31,32.31,32.2,32.2,96.0
2010-08-26,32.455,32.455,32.455,32.455,90.0
2010-08-27,32.185,32.36,32.185,32.33,1173.0
2010-08-30,32.24,32.24,32.125,32.125,1032.0
2010-08-31,32.215,32.215,31.89,31.985,8230.0
2010-09-01,32.02,32.125,31.8,31.8,2984.0
2010-09-02,32.125,32.125,31.865,31.865,4644.0
2010-09-03,31.975,31.975,31.83,31.94,3008.0
2010-09-06,32.14,32.22,32.14,32.22,1706.0
2010-09-07,32.39,32.465,32.215,32.425,2411.0
2010-09-08,32.125,32.155,32.125,32.155,2470.0
2010-09-09,32.125,32.125,31.72,31.72,4394.0
2010-09-10,32.06,32.06,32.06,32.06,3000.0
2010-09-13,32.31,32.61,31.865,32.61,8561.0
2010-09-14,32.155,32.555,32.155,32.525,10198.0
2010-09-15,33.97,33.97,32.34,32.36,1140.0
2010-09-16,32.495,32.495,29.885,32.295,1820.0
2010-09-17,32.515,32.515,32.515,32.515,302.0
2010-09-20,32.565,32.565,32.455,32.455,4130.0
2010-09-21,32.53,32.53,32.33,32.495,824.0
2010-09-22,32.31,32.31,32.1,32.22,2222.0
2010-09-23,32.215,32.215,32.215,32.215,57.0
2010-09-24,32.27,32.385,32.205,32.205,4110.0
2010-09-27,32.495,33.23,32.27,32.405,2767.0
2010-09-28,32.355,32.355,32.16,32.325,1795.0
2010-09-29,32.33,32.375,32.145,32.22,69673.0
2010-09-30,32.3,32.315,32.075,32.315,1419.0
2010-10-01,32.33,32.495,32.33,32.48,323.0
2010-10-04,32.605,32.68,32.605,32.61,780.0
2010-10-05,32.835,32.835,32.595,32.79,8452.0
2010-10-06,33.06,33.145,32.975,33.145,5726.0
2010-10-07,33.16,33.16,32.64,32.68,3761.0
2010-10-08,32.75,32.795,32.64,32.64,2392.0
2010-10-11,32.715,32.715,32.525,32.695,7612.0
2010-10-12,32.99,33.005,32.435,32.495,6081.0
2010-10-13,32.485,32.485,32.3,32.3,1943.0
2010-10-14,32.685,32.685,32.53,32.64,1510.0
2010-10-15,33.055,33.055,32.71,32.81,87875.0
2010-10-18,33.045,33.045,32.59,32.75,3435.0
2010-10-19,33.23,33.23,32.435,32.47,12417.0
2010-10-20,32.855,32.945,32.79,32.835,1371.0
2010-10-21,32.885,32.885,32.685,32.685,2070.0
2010-10-22,33.01,33.195,33.01,33.01,6923.0
2010-10-25,32.905,33.12,32.905,33.105,6845.0
2010-10-26,33.16,33.23,33.075,33.09,3106.0
2010-10-27,33.315,33.61,33.1,33.135,5837.0
2010-10-28,33.145,33.145,32.99,33.1,3356.0
2010-10-29,33.12,33.19,32.81,32.89,16095.0
2010-11-01,33.04,33.245,32.935,33.245,1075.0
2010-11-02,33.38,33.395,33.1,33.12,834.0
2010-11-03,33.305,33.595,33.305,33.595,6603.0
2010-11-04,33.525,33.72,33.455,33.525,3229.0
2010-11-05,33.525,33.905,33.525,33.72,9954.0
2010-11-08,34.34,34.34,33.725,33.725,2103.0
2010-11-09,34.005,34.005,33.86,33.905,4852.0
2010-11-10,33.925,33.995,33.89,33.94,5912.0
2010-11-11,34.12,34.325,34.095,34.12,12771.0
2010-11-12,34.34,34.34,33.895,33.895,9795.0
2010-11-15,33.925,34.005,33.905,33.935,2452.0
2010-11-16,33.935,33.995,33.895,33.995,3562.0
2010-11-17,33.66,33.925,33.66,33.75,4003.0
2010-11-18,33.75,33.75,33.57,33.585,1326.0
2010-11-19,33.675,34.19,33.52,33.52,2896.0
2010-11-22,33.75,33.89,32.565,33.86,4502.0
2010-11-23,33.875,33.905,33.27,33.41,3165.0
2010-11-24,33.01,33.675,33.01,33.6,8774.0
2010-11-25,33.535,33.815,33.505,33.815,2362.0
2010-11-26,34.12,34.12,33.555,33.57,10816.0
2010-11-29,33.57,34.035,33.565,33.86,4475.0
2010-11-30,33.965,34.17,33.815,33.815,70041.0
2010-12-01,33.735,34.15,33.735,34.15,958.0
2010-12-02,34.57,34.71,34.475,34.475,3675.0
2010-12-03,34.62,34.81,32.495,34.695,1929.0
2010-12-06,34.695,34.695,34.34,34.445,2520.0
2010-12-07,34.265,34.34,34.12,34.325,4810.0
2010-12-08,34.615,34.615,34.43,34.46,1402.0
2010-12-09,34.445,34.575,33.6,34.405,2504.0
2010-12-10,34.405,34.405,34.265,34.275,1079.0
2010-12-13,34.7,34.7,34.385,34.54,5130.0
2010-12-14,34.54,34.545,34.34,34.415,55143.0
2010-12-15,34.415,34.445,34.245,34.385,6973.0
2010-12-16,34.215,34.375,34.165,34.36,12930.0
2010-12-17,34.36,34.36,34.075,34.295,4365.0
2010-12-20,34.415,34.49,33.6,34.005,25745.0
2010-12-21,34.325,34.38,34.095,34.38,2167.0
2010-12-22,34.57,34.595,34.47,34.52,1209.0
2010-12-23,34.515,34.555,34.37,34.37,4623.0
2010-12-24,34.29,34.29,34.205,34.205,800.0
2010-12-29,34.865,34.865,33.84,33.96,9422.0
2010-12-30,34.265,34.265,33.865,34.005,5670.0
2010-12-31,34.005,34.41,34.005,34.34,813.0
2011-01-04,34.82,35.085,34.82,35.085,1757.0
2011-01-05,35.275,35.275,35.16,35.245,888.0
2011-01-06,35.755,35.755,35.535,35.58,725.0
2011-01-07,35.58,35.645,35.495,35.52,1599.0
2011-01-10,35.52,35.665,35.235,35.43,3285.0
2011-01-11,35.2,35.945,35.01,35.945,858.0
2011-01-12,36.09,36.25,36.09,36.22,2855.0
2011-01-13,36.37,36.37,36.04,36.04,3718.0
2011-01-14,36.055,36.15,35.815,36.15,7542.0
2011-01-17,36.5,36.62,34.265,36.48,5360.0
2011-01-18,36.235,36.45,36.235,36.44,1662.0
2011-01-19,36.28,36.385,36.28,36.385,2315.0
2011-01-20,36.24,36.385,36.13,36.21,2651.0
2011-01-21,36.39,36.405,34.265,36.28,1212.0
2011-01-24,36.165,36.165,35.905,35.99,1738.0
2011-01-25,39.875,39.875,35.995,36.055,3289.0
2011-01-27,36.205,36.465,36.205,36.45,2443.0
2011-01-28,36.63,36.63,36.25,36.47,2556.0
2011-01-31,37.245,37.245,35.49,35.71,12624.0
2011-02-01,35.645,35.665,35.495,35.495,1778.0
2011-02-02,35.655,35.695,35.6,35.625,3441.0
2011-02-03,35.72,35.72,35.61,35.61,7505.0
2011-02-04,35.505,35.505,35.19,35.43,3599.0
2011-02-07,35.68,35.68,35.655,35.655,2335.0
2011-02-08,35.385,35.49,35.04,35.05,55189.0
2011-02-09,35.175,35.33,34.885,34.885,4582.0
2011-02-10,34.865,36.41,34.35,34.35,7110.0
2011-02-11,34.35,34.395,33.9,33.9,1714.0
2011-02-14,34.245,34.485,34.23,34.34,8311.0
2011-02-15,34.14,34.415,34.12,34.265,2217.0
2011-02-16,34.615,34.615,34.35,34.35,4222.0
2011-02-17,34.555,34.565,34.355,34.355,2721.0
2011-02-18,34.265,34.53,34.205,34.52,4961.0
2011-02-21,34.4,34.4,34.25,34.4,1377.0
2011-02-22,34.35,34.4,33.94,34.105,2695.0
2011-02-23,33.97,34.05,33.625,33.925,4178.0
2011-02-24,33.67,33.88,33.56,33.62,2699.0
2011-02-25,33.52,33.52,33.215,33.215,79243.0
2011-02-28,33.485,33.665,33.485,33.595,666.0
2011-03-01,33.745,34.915,33.53,33.835,16385.0
2011-03-02,33.74,33.74,33.255,33.56,4196.0
2011-03-03,33.52,33.745,33.52,33.745,1266.0
2011-03-04,34.12,34.35,34.12,34.265,67101.0
2011-03-07,34.23,34.37,33.52,33.52,34318.0
2011-03-08,34.0,34.32,33.895,34.32,3913.0
2011-03-09,34.595,34.825,34.47,34.7,3750.0
2011-03-10,34.55,34.55,34.19,34.295,4557.0
2011-03-11,34.265,34.265,33.85,34.045,92883.0
2011-03-14,33.65,33.73,32.91,33.73,12449.0
2011-03-15,33.745,33.745,33.04,33.23,5138.0
2011-03-16,33.815,34.11,33.575,33.575,2633.0
2011-03-17,33.39,33.575,33.39,33.575,3555.0
2011-03-18,33.745,33.84,33.745,33.84,1480.0
2011-03-21,33.595,33.94,33.595,33.745,47064.0
2011-03-22,33.84,34.0,33.785,33.84,2883.0
2011-03-23,33.695,33.745,33.635,33.725,6275.0
2011-03-24,33.71,33.915,33.71,33.895,3293.0
2011-03-25,34.14,34.14,32.47,34.065,108822.0
2011-03-28,33.985,33.985,33.625,33.625,3377.0
2011-03-29,33.785,33.93,33.745,33.93,1460.0
2011-03-30,33.93,34.37,33.93,34.37,1616.0
2011-03-31,34.505,34.505,34.275,34.37,102109.0
2011-04-01,34.645,34.735,34.55,34.55,7808.0
2011-04-04,34.75,34.88,34.715,34.73,105398.0
2011-04-05,34.715,35.25,34.715,35.25,3839.0
2011-04-06,35.29,35.33,35.125,35.295,18083.0
2011-04-07,35.22,35.22,34.79,34.895,104036.0
2011-04-08,34.865,34.975,34.625,34.625,15979.0
2011-04-11,34.565,34.655,34.38,34.455,2229.0
2011-04-12,34.455,34.455,34.155,34.155,28445.0
2011-04-13,34.05,34.32,34.045,34.32,84319.0
2011-04-14,34.265,34.385,34.265,34.385,10930.0
2011-04-15,34.28,34.385,34.18,34.18,861.0
2011-04-18,34.135,34.265,33.97,33.97,122178.0
2011-04-19,33.985,33.985,33.595,33.67,120661.0
2011-04-20,34.035,34.215,33.96,34.215,102749.0
2011-04-21,33.96,34.365,33.96,34.18,8764.0
2011-04-27,33.94,34.06,33.91,33.955,102473.0
2011-04-28,33.88,33.88,33.67,33.67,2006.0
2011-04-29,33.455,33.955,33.455,33.475,123068.0
2011-05-02,33.595,34.02,33.56,33.82,608.0
2011-05-03,33.82,33.84,33.595,33.8,120900.0
2011-05-04,33.5,33.56,33.5,33.515,103518.0
2011-05-05,33.49,33.76,33.305,33.76,4725.0
2011-05-06,33.595,33.595,33.375,33.375,101415.0
2011-05-09,33.255,33.62,33.255,33.405,65400.0
2011-05-10,33.405,33.5,33.33,33.5,21698.0
2011-05-11,33.5,33.5,33.26,33.455,111615.0
2011-05-12,33.44,33.79,33.44,33.665,3509.0
2011-05-13,33.575,33.59,33.45,33.45,111276.0
2011-05-16,33.5,33.56,33.485,33.535,3815.0
2011-05-17,33.485,33.485,33.26,33.26,111568.0
2011-05-18,33.26,33.895,33.26,33.42,2237.0
2011-05-19,33.745,33.82,33.27,33.27,1284.0
2011-05-20,33.52,33.595,33.365,33.365,52495.0
2011-05-23,33.375,33.375,32.92,32.92,1453.0
2011-05-24,33.01,33.18,32.985,33.18,60027.0
2011-05-25,32.965,32.995,32.92,32.995,982.0
2011-05-26,33.0,33.315,33.0,33.0,123350.0
2011-05-27,33.12,33.245,33.12,33.24,815.0
2011-05-30,33.215,33.36,33.075,33.36,121586.0
2011-05-31,33.74,33.895,33.74,33.865,6433.0
2011-06-01,34.12,34.12,33.895,33.895,121150.0
2011-06-02,33.655,33.655,33.655,33.655,743.0
2011-06-03,33.67,33.79,33.595,33.755,5745.0
2011-06-06,33.185,33.305,33.185,33.26,4750.0
2011-06-07,33.135,33.52,33.135,33.52,18171.0
2011-06-08,33.42,33.45,32.41,33.225,123749.0
2011-06-09,33.225,33.41,33.225,33.3,30840.0
2011-06-10,33.29,33.455,32.925,32.925,4232.0
2011-06-14,32.86,33.12,32.74,33.12,6737.0
2011-06-15,32.775,32.775,32.59,32.59,425.0
2011-06-16,32.63,32.63,32.285,32.285,5237.0
2011-06-17,32.255,32.57,32.03,32.295,3895.0
2011-06-20,32.295,32.295,31.92,32.055,1084.0
2011-06-21,32.13,32.175,32.04,32.04,2605.0
2011-06-22,32.265,33.415,32.265,32.775,5958.0
2011-06-23,32.365,32.365,32.135,32.135,7857.0
2011-06-24,32.18,32.52,32.18,32.52,508.0
2011-06-27,32.715,32.715,32.565,32.685,53225.0
2011-06-28,32.95,32.95,32.64,32.64,18723.0
2011-06-29,32.88,32.88,32.64,32.7,8047.0
2011-06-30,32.515,32.535,32.29,32.4,2375.0
2011-07-01,32.85,32.905,32.85,32.88,78374.0
2011-07-04,32.88,33.31,32.88,33.31,1581.0
2011-07-05,33.31,33.38,33.31,33.37,1785.0
2011-07-06,33.305,33.37,33.305,33.35,1540.0
2011-07-07,33.115,33.25,33.115,33.23,929.0
2011-07-08,33.235,33.335,33.04,33.04,5482.0
2011-07-11,33.095,33.17,33.05,33.05,2832.0
2011-07-12,32.64,33.78,32.64,32.655,127325.0
2011-07-13,32.425,32.61,32.4,32.61,5129.0
2011-07-14,32.085,32.1,31.985,31.985,478.0
2011-07-15,32.175,32.4,32.145,32.4,3113.0
2011-07-18,32.515,32.515,32.355,32.355,901.0
2011-07-19,32.09,32.365,32.09,32.365,2801.0
2011-07-20,32.365,32.635,32.365,32.635,2149.0
2011-07-21,32.605,32.61,32.41,32.59,1208.0
2011-07-22,32.685,32.74,32.49,32.74,455.0
2011-07-25,32.535,32.575,32.49,32.56,9725.0
2011-07-26,32.535,32.535,32.53,32.53,230.0
2011-07-27,32.4,32.475,32.175,32.19,1669.0
2011-07-28,31.8,31.995,31.785,31.785,1218.0
2011-07-29,32.145,32.145,31.895,32.135,1158.0
2011-08-01,32.59,32.59,32.13,32.305,3817.0
2011-08-02,31.85,31.85,31.85,31.85,166.0
2011-08-03,31.625,31.79,31.535,31.535,5559.0
2011-08-04,31.625,31.845,31.535,31.61,1994.0
2011-08-05,30.82,30.98,30.57,30.585,16266.0
2011-08-08,30.18,30.43,29.925,29.985,7996.0
2011-08-09,28.94,29.795,28.525,29.76,35324.0
2011-08-10,29.91,29.91,29.565,29.69,10244.0
2011-08-11,28.79,29.61,28.79,29.395,9018.0
2011-08-12,29.58,29.745,29.49,29.585,6669.0
2011-08-15,29.315,29.675,29.315,29.675,4336.0
2011-08-16,29.7,29.885,29.63,29.84,5996.0
2011-08-17,29.84,29.915,29.73,29.915,3221.0
2011-08-18,29.415,29.415,29.17,29.17,3578.0
2011-08-19,28.47,28.645,28.41,28.41,9381.0
2011-08-22,28.11,28.6,28.075,28.41,6682.0
2011-08-23,28.375,28.825,28.375,28.825,3285.0
2011-08-24,28.94,29.73,28.895,28.895,1042.0
2011-08-25,28.975,29.0,28.865,28.865,133759.0
2011-08-26,28.915,28.915,28.9,28.9,506.0
2011-08-29,28.9,29.18,28.9,29.12,6023.0
2011-08-30,29.415,29.48,29.23,29.365,2335.0
2011-08-31,29.285,29.445,29.275,29.43,15517.0
2011-09-01,29.43,30.45,29.43,30.105,3040.0
2011-09-02,29.705,29.705,29.43,29.615,393.0
2011-09-05,29.065,29.195,28.825,28.825,3099.0
2011-09-06,28.79,28.79,28.57,28.57,2850.0
2011-09-07,29.215,29.445,29.215,29.38,6739.0
2011-09-08,30.24,30.24,29.465,29.705,4211.0
2011-09-09,29.765,29.765,29.43,29.43,1550.0
2011-09-12,28.79,29.165,28.79,29.14,13143.0
2011-09-13,29.46,29.625,29.125,29.275,15584.0
2011-09-14,29.275,29.32,28.675,28.675,4056.0
2011-09-15,27.765,29.2,27.765,29.2,637.0
2011-09-16,29.525,29.925,29.525,29.925,173634.0
2011-09-20,29.18,29.3,29.015,29.3,2162.0
2011-09-21,29.03,29.43,29.03,29.43,10043.0
2011-09-22,28.635,28.68,28.44,28.545,12077.0
2011-09-23,28.45,28.45,28.11,28.11,13148.0
2011-09-26,28.11,28.14,28.11,28.14,1124.0
2011-09-27,28.825,28.865,28.585,28.865,9620.0
2011-09-28,28.925,28.925,28.925,28.925,200.0
2011-09-29,28.9,29.165,28.85,29.125,2906.0
2011-09-30,29.35,29.35,29.125,29.23,3319.0
2011-10-03,29.35,29.35,27.125,28.32,34746.0
2011-10-04,27.785,28.56,27.785,28.48,6135.0
2011-10-05,28.555,28.555,28.26,28.26,5535.0
2011-10-06,28.82,28.82,28.615,28.78,1194.0
2011-10-07,28.78,29.095,28.78,29.095,12715.0
2011-10-10,29.095,29.095,28.985,28.985,297.0
2011-10-11,29.525,29.63,29.35,29.42,2886.0
2011-10-12,29.2,29.625,29.2,29.61,1258.0
2011-10-13,29.745,29.745,29.655,29.655,430.0
2011-10-14,29.275,29.275,29.09,29.09,778.0
2011-10-17,29.35,29.35,29.215,29.225,731.0
2011-10-18,28.62,29.165,28.62,28.945,17050.0
2011-10-19,29.17,29.17,28.865,28.865,7610.0
2011-10-20,28.975,28.975,28.975,28.975,178.0
2011-10-21,28.735,28.735,28.555,28.555,1845.0
2011-10-24,29.015,29.23,29.015,29.23,255.0
2011-10-25,29.52,29.52,29.52,29.52,260.0
2011-10-26,29.255,29.58,29.24,29.49,1193.0
2011-10-27,29.655,29.655,29.54,29.645,4775.0
2011-10-28,30.3,30.3,29.81,30.09,52143.0
2011-10-31,30.06,30.165,30.035,30.15,7661.0
2011-11-01,29.435,29.91,29.42,29.91,23320.0
2011-11-02,32.365,32.365,29.88,30.08,9219.0
2011-11-03,30.63,30.63,30.18,30.22,2257.0
2011-11-04,30.45,30.765,30.45,30.765,35247.0
2011-11-07,30.58,30.75,30.55,30.75,2024.0
2011-11-08,30.58,30.58,30.58,30.58,110.0
2011-11-09,31.01,31.01,30.835,30.91,957.0
2011-11-10,30.18,30.255,30.015,30.105,18627.0
2011-11-11,30.28,30.585,30.105,30.585,3293.0
2011-11-14,30.86,30.86,30.82,30.82,825.0
2011-11-15,30.565,30.85,30.565,30.825,896.0
2011-11-16,30.825,30.97,30.625,30.64,1645.0
2011-11-17,30.165,33.11,30.165,30.49,1012.0
2011-11-18,30.145,30.315,30.145,30.175,6954.0
2011-11-21,30.105,30.105,29.655,29.84,3830.0
2011-11-22,29.685,30.19,29.58,29.975,795.0
2011-11-23,29.855,29.9,29.735,29.795,3515.0
2011-11-24,29.505,29.84,29.505,29.84,233.0
2011-11-25,29.69,29.69,29.535,29.535,1411.0
2011-11-28,29.405,29.69,29.405,29.69,541.0
2011-11-29,29.865,29.88,29.865,29.865,1082.0
2011-11-30,29.55,29.585,29.35,29.585,1926.0
2011-12-01,30.195,30.6,30.195,30.58,15770.0
2011-12-02,30.555,30.675,30.535,30.535,1590.0
2011-12-05,30.34,30.48,30.34,30.45,1104.0
2011-12-06,30.48,30.48,30.11,30.355,4201.0
2011-12-07,30.255,30.48,30.105,30.3,2520.0
2011-12-08,30.22,30.445,30.02,30.325,17755.0
2011-12-09,30.105,30.105,29.88,29.94,9416.0
2011-12-12,30.05,30.205,30.05,30.08,2828.0
2011-12-13,30.105,30.105,29.765,29.775,6226.0
2011-12-14,29.655,29.795,29.6,29.795,9500.0
2011-12-15,29.505,30.205,29.505,29.66,14493.0
2011-12-16,29.35,29.63,29.35,29.63,3541.0
2011-12-19,29.455,29.455,28.855,28.9,8116.0
2011-12-20,28.965,29.555,28.95,29.39,5083.0
2011-12-21,29.525,29.795,29.525,29.725,1399.0
2011-12-22,29.68,29.77,29.665,29.765,2048.0
2011-12-23,29.91,30.17,29.68,29.68,1173.0
2011-12-28,29.62,29.62,29.62,29.62,6000.0
2011-12-29,29.565,29.87,29.565,29.87,11017.0
2012-01-04,29.98,29.98,29.85,29.885,5754.0
2012-01-05,29.64,29.64,29.395,29.395,652.0
2012-01-06,29.75,29.75,29.585,29.595,289.0
2012-01-09,29.595,29.85,29.495,29.58,3746.0
2012-01-12,29.87,30.03,29.87,30.03,608.0
2012-01-13,30.325,30.93,30.155,30.215,5382.0
2012-01-16,29.985,29.985,29.985,29.985,750.0
2012-01-17,30.195,30.27,30.185,30.27,5449.0
2012-01-18,30.23,30.33,30.18,30.225,2587.0
2012-01-19,30.605,30.755,30.605,30.755,73.0
2012-01-20,31.165,31.165,31.06,31.09,821.0
2012-01-23,30.95,31.115,30.93,31.115,892.0
2012-01-24,31.06,31.215,31.06,31.135,753.0
2012-01-25,31.575,31.62,31.575,31.595,1669.0
2012-01-27,31.215,31.395,31.215,31.335,5458.0
2012-01-30,31.405,31.405,31.405,31.405,53.0
2012-01-31,31.175,31.29,30.89,31.06,1320.0
2012-02-01,30.99,31.235,30.99,31.175,13582.0
2012-02-02,31.06,31.445,31.06,31.06,2913.0
2012-02-03,31.25,31.435,31.135,31.215,1506.0
2012-02-06,31.59,31.59,31.22,31.295,3164.0
2012-02-07,31.265,31.265,31.06,31.06,34022.0
2012-02-08,31.06,31.23,31.06,31.19,4542.0
2012-02-09,31.52,31.52,31.175,31.265,10913.0
2012-02-10,31.33,31.41,31.215,31.345,2738.0
2012-02-13,31.42,31.525,31.42,31.445,1014.0
2012-02-14,31.32,31.52,31.32,31.46,2167.0
2012-02-15,31.51,32.125,31.51,32.11,3268.0
2012-02-16,31.825,32.025,31.71,32.025,1641.0
2012-02-17,32.21,32.21,32.005,32.005,996.0
2012-02-20,32.21,32.515,32.165,32.2,2879.0
2012-02-21,32.67,32.67,32.17,32.18,3883.0
2012-02-22,32.365,32.545,32.365,32.53,3829.0
2012-02-23,32.655,32.655,32.225,32.25,6792.0
2012-02-24,31.935,32.05,31.935,32.05,2025.0
2012-02-27,32.21,32.21,32.17,32.18,3407.0
2012-02-28,31.97,31.98,31.835,31.935,1651.0
2012-02-29,32.255,32.5,32.255,32.35,3615.0
2012-03-01,32.48,32.68,32.48,32.63,5220.0
2012-03-02,32.655,32.655,32.38,32.415,1006.0
2012-03-05,33.315,33.315,32.225,32.265,26518.0
2012-03-06,32.31,32.31,32.04,32.07,2076.0
2012-03-07,31.675,31.98,31.675,31.98,635.0
2012-03-08,31.98,32.085,31.98,32.085,2044.0
2012-03-09,32.38,32.38,32.38,32.38,716.0
2012-03-12,32.715,32.715,32.51,32.51,773.0
2012-03-13,32.515,33.055,32.515,33.055,13025.0
2012-03-14,33.025,33.385,33.025,33.26,3992.0
2012-03-15,33.285,33.39,33.26,33.29,5228.0
2012-03-16,33.315,33.315,33.075,33.085,5683.0
2012-03-19,33.745,33.745,32.6,32.875,1974.0
2012-03-20,32.655,32.91,32.655,32.745,862.0
2012-03-21,32.63,32.68,32.595,32.6,2034.0
2012-03-22,32.795,33.03,32.795,33.01,8136.0
2012-03-23,32.975,32.975,32.815,32.815,4615.0
2012-03-26,32.7,32.71,32.595,32.63,2662.0
2012-03-27,32.93,32.93,32.825,32.9,1113.0
2012-03-28,33.125,33.245,33.125,33.13,2647.0
2012-03-29,33.13,33.36,33.045,33.145,7538.0
2012-03-30,32.955,32.955,32.68,32.845,8839.0
2012-04-02,33.0,33.0,32.9,32.915,2654.0
2012-04-03,33.3,33.315,33.09,33.09,1081.0
2012-04-04,33.36,33.575,33.36,33.515,3231.0
2012-04-05,33.23,33.585,33.22,33.585,10209.0
2012-04-10,33.23,33.23,32.9,32.9,2245.0
2012-04-11,32.815,32.885,32.685,32.685,7114.0
2012-04-12,32.975,32.975,32.4,32.455,2797.0
2012-04-13,32.715,33.015,32.715,32.86,2623.0
2012-04-16,33.085,33.085,33.085,33.085,94.0
2012-04-17,33.775,33.78,32.685,32.825,15608.0
2012-04-18,32.955,33.025,32.83,33.015,8091.0
2012-04-19,33.055,33.16,32.94,33.16,2260.0
2012-04-20,33.085,33.1,32.94,33.075,2112.0
2012-04-23,32.86,32.885,32.785,32.87,3960.0
2012-04-24,32.86,33.07,32.695,32.93,1889.0
2012-04-26,33.09,33.515,32.97,32.97,3461.0
2012-04-27,33.4,33.4,33.285,33.39,2553.0
2012-04-30,33.39,33.39,33.04,33.13,1930.0
2012-05-01,33.185,33.335,33.175,33.315,14151.0
2012-05-02,33.85,34.125,33.85,34.125,2272.0
2012-05-03,34.125,34.125,33.95,33.96,7089.0
2012-05-04,33.88,33.91,33.85,33.89,2236.0
2012-05-07,33.47,33.55,33.37,33.37,14564.0
2012-05-08,33.4,34.51,33.26,33.4,2480.0
2012-05-09,33.36,33.4,33.36,33.375,1776.0
2012-05-10,33.315,33.315,33.17,33.17,4081.0
2012-05-11,32.985,33.0,32.815,32.815,9875.0
2012-05-14,32.9,32.9,32.825,32.875,1730.0
2012-05-15,32.515,33.36,32.48,33.36,11824.0
2012-05-16,32.63,32.685,32.025,32.025,5684.0
2012-05-17,31.89,31.99,31.875,31.98,587.0
2012-05-18,31.135,31.29,31.085,31.215,14996.0
2012-05-21,31.135,31.56,31.135,31.56,4269.0
2012-05-22,31.665,31.91,31.665,31.91,4185.0
2012-05-23,31.72,31.72,31.51,31.51,1476.0
2012-05-24,31.735,31.735,31.56,31.69,3726.0
2012-05-25,31.56,31.56,31.375,31.375,6761.0
2012-05-28,31.43,31.475,31.215,31.475,1480.0
2012-05-29,31.395,31.395,31.39,31.39,5000.0
2012-05-30,31.79,31.79,31.51,31.705,711.0
2012-05-31,31.75,31.75,31.505,31.735,1186.0
2012-06-01,31.965,32.035,31.72,31.94,9525.0
2012-06-04,31.595,31.595,31.06,31.065,4453.0
2012-06-05,31.06,31.175,30.975,30.975,2454.0
2012-06-06,30.905,30.905,30.905,30.905,361.0
2012-06-07,31.06,31.56,31.06,31.23,4323.0
2012-06-08,31.26,31.595,31.175,31.175,9693.0
2012-06-12,31.445,31.445,31.305,31.365,2018.0
2012-06-13,31.46,31.46,31.315,31.315,335.0
2012-06-14,31.36,31.45,30.675,31.28,13244.0
2012-06-15,31.09,31.36,31.09,31.305,3630.0
2012-06-18,31.74,31.88,31.56,31.65,7627.0
2012-06-19,31.445,31.705,31.445,31.705,280.0
2012-06-20,31.705,31.775,31.675,31.725,3025.0
2012-06-21,31.51,31.54,31.385,31.385,6867.0
2012-06-22,31.105,31.205,31.095,31.19,10917.0
2012-06-25,30.865,30.92,30.765,30.88,1363.0
2012-06-26,30.835,30.835,30.8,30.8,1091.0
2012-06-27,30.7,31.02,29.415,30.85,5655.0
2012-06-28,30.865,30.955,30.22,30.955,2868.0
2012-06-29,31.035,31.23,31.035,31.23,1538.0
2012-07-02,31.54,31.56,31.065,31.09,1664.0
2012-07-03,31.355,31.47,31.355,31.42,2091.0
2012-07-04,31.5,31.53,31.46,31.46,1257.0
2012-07-05,31.54,31.54,31.54,31.54,446.0
2012-07-06,31.54,31.575,31.19,31.43,7182.0
2012-07-09,31.22,31.22,31.22,31.22,410.0
2012-07-10,31.01,31.11,31.01,31.035,1780.0
2012-07-11,30.995,30.995,30.795,30.795,3173.0
2012-07-12,30.755,30.755,30.755,30.755,2500.0
2012-07-13,30.75,30.795,30.475,30.77,1920.0
2012-07-16,30.77,30.77,30.61,30.61,150.0
2012-07-17,30.615,30.765,30.615,30.765,274.0
2012-07-18,30.695,30.695,30.57,30.57,8196.0
2012-07-19,30.56,30.88,30.56,30.765,5956.0
2012-07-20,30.765,30.8,30.67,30.8,10979.0
2012-07-23,32.66,32.66,30.3,30.51,5108.0
2012-07-24,30.33,30.57,30.33,30.57,2710.0
2012-07-25,30.34,30.34,30.205,30.315,8070.0
2012-07-26,30.3,30.3,30.3,30.3,262.0
2012-07-27,30.645,30.645,30.57,30.57,2699.0
2012-07-30,32.16,32.16,31.12,31.18,2291.0
2012-07-31,31.18,31.37,31.18,31.345,1292.0
2012-08-01,31.46,31.64,31.46,31.64,5821.0
2012-08-02,31.655,31.67,31.355,31.355,8973.0
2012-08-03,31.22,31.22,30.995,31.12,4946.0
2012-08-06,31.615,31.67,31.49,31.49,1403.0
2012-08-07,31.63,31.63,31.63,31.63,0.0
2012-08-08,31.715,31.91,31.6,31.6,6061.0
2012-08-09,31.91,32.095,31.91,32.095,122.0
2012-08-10,32.04,32.11,32.04,32.095,6868.0
2012-08-13,32.06,32.06,31.94,31.965,2750.0
2012-08-14,32.235,32.3,32.135,32.26,14155.0
2012-08-15,32.47,32.53,32.12,32.12,17599.0
2012-08-16,32.195,32.195,32.02,32.02,2450.0
2012-08-17,32.02,32.02,31.95,31.95,145.0
2012-08-20,31.88,31.91,31.77,31.835,8767.0
2012-08-21,31.755,32.04,31.755,31.85,2949.0
2012-08-22,31.785,31.785,31.545,31.67,5454.0
2012-08-23,31.595,31.825,31.595,31.825,600.0
2012-08-24,31.54,31.81,31.54,31.81,444.0
2012-08-27,31.555,31.78,31.53,31.78,7483.0
2012-08-28,31.485,31.595,31.475,31.54,2803.0
2012-08-29,31.54,31.795,31.54,31.765,7471.0
2012-08-30,31.54,31.54,31.54,31.54,0.0
2012-08-31,31.475,31.685,31.475,31.685,377.0
2012-09-03,31.54,31.94,31.54,31.855,2563.0
2012-09-04,31.935,31.935,31.785,31.785,4030.0
2012-09-05,31.46,31.46,31.26,31.29,1380.0
2012-09-06,31.175,31.385,31.175,31.18,4703.0
2012-09-07,33.935,33.935,31.6,31.77,25972.0
2012-09-10,32.525,32.525,31.765,31.85,2556.0
2012-09-11,31.77,31.965,31.73,31.73,8273.0
2012-09-12,32.12,32.12,31.935,32.04,1838.0
2012-09-13,32.065,32.145,32.065,32.145,4069.0
2012-09-14,32.935,32.935,32.545,32.755,924.0
2012-09-17,34.87,34.87,32.895,33.065,1560.0
2012-09-18,33.075,33.23,33.075,33.09,1873.0
2012-09-19,33.09,33.415,33.09,33.35,7215.0
2012-09-20,33.05,33.23,33.04,33.095,8158.0
2012-09-21,33.01,35.8,33.01,33.22,3675.0
2012-09-24,33.11,33.315,32.99,33.315,3907.0
2012-09-25,33.3,33.3,33.025,33.205,10117.0
2012-09-26,34.095,34.095,32.995,33.18,666.0
2012-09-27,33.135,33.245,33.135,33.245,7588.0
2012-09-28,33.245,33.345,33.18,33.345,2969.0
2012-10-01,33.195,33.46,33.195,33.455,772.0
2012-10-02,33.435,33.71,33.435,33.71,13312.0
2012-10-03,33.78,34.09,33.755,34.09,2519.0
2012-10-04,33.95,34.055,33.88,33.88,599.0
2012-10-05,33.9,34.065,33.855,34.02,12518.0
2012-10-08,34.135,34.315,34.055,34.235,2545.0
2012-10-09,34.095,34.15,33.87,34.135,1910.0
2012-10-10,34.02,34.02,33.64,33.755,12221.0
2012-10-11,33.415,33.505,33.22,33.29,7700.0
2012-10-12,33.32,33.64,33.32,33.515,2242.0
2012-10-15,33.52,33.73,33.52,33.73,4356.0
2012-10-16,33.97,33.97,33.78,33.78,2431.0
2012-10-17,33.985,34.205,33.71,33.71,12723.0
2012-10-18,34.02,34.25,33.61,33.675,7587.0
2012-10-19,33.815,33.815,33.63,33.685,3803.0
2012-10-22,33.22,33.715,33.22,33.715,932.0
2012-10-23,34.095,34.095,33.67,33.81,1513.0
2012-10-24,33.475,33.825,33.375,33.7,4207.0
2012-10-25,33.7,33.7,33.415,33.42,8590.0
2012-10-26,33.87,33.87,32.545,33.455,14714.0
2012-10-29,33.4,33.555,33.205,33.315,3932.0
2012-10-30,33.475,33.63,33.32,33.63,15005.0
2012-10-31,33.67,33.685,32.625,33.47,4181.0
2012-11-01,33.47,33.49,33.125,33.39,6677.0
2012-11-02,33.71,33.745,33.585,33.585,12204.0
2012-11-05,33.73,33.73,33.64,33.67,1171.0
2012-11-06,33.63,33.655,33.475,33.475,3334.0
2012-11-07,33.935,33.935,33.625,33.625,700.0
2012-11-08,33.645,33.645,32.935,33.56,14674.0
2012-11-09,33.11,33.245,33.01,33.245,2850.0
2012-11-12,33.305,33.305,33.19,33.3,1557.0
2012-11-13,33.575,33.575,32.8,32.8,16053.0
2012-11-14,33.005,33.035,32.8,33.02,5136.0
2012-11-15,32.955,32.98,32.785,32.98,1422.0
2012-11-16,32.98,33.08,32.7,32.85,3470.0
2012-11-19,33.01,33.175,32.935,33.175,7720.0
2012-11-20,33.33,33.33,33.065,33.19,2009.0
2012-11-21,33.32,33.4,33.125,33.165,10198.0
2012-11-22,33.615,33.67,33.445,33.475,9755.0
2012-11-23,33.94,33.94,33.63,33.94,1511.0
2012-11-26,34.005,34.02,33.765,33.795,19988.0
2012-11-27,33.935,33.935,33.865,33.9,2771.0
2012-11-28,33.865,33.865,33.71,33.71,3208.0
2012-11-29,33.865,34.02,33.475,33.965,5515.0
2012-11-30,34.275,34.505,34.08,34.345,3343.0
2012-12-03,34.46,34.505,34.35,34.35,5570.0
2012-12-04,34.33,34.33,34.035,34.035,3480.0
2012-12-05,34.035,34.52,34.035,34.36,3416.0
2012-12-06,34.725,34.88,34.52,34.56,2506.0
2012-12-07,34.88,34.88,34.6,34.855,4501.0
2012-12-10,34.795,35.01,34.795,34.885,3913.0
2012-12-11,35.14,35.14,34.87,34.87,7739.0
2012-12-12,35.32,35.335,34.925,34.95,12548.0
2012-12-13,35.04,35.265,35.04,35.25,1272.0
2012-12-14,35.25,35.375,35.22,35.26,3485.0
2012-12-17,35.495,35.55,34.94,35.035,10915.0
2012-12-18,35.46,35.46,35.07,35.14,8717.0
2012-12-19,35.43,35.695,35.28,35.29,7843.0
2012-12-20,35.635,35.635,35.24,35.24,10447.0
2012-12-21,35.845,35.845,34.95,35.085,14120.0
2012-12-24,35.47,35.47,35.085,35.085,1793.0
2012-12-27,35.8,35.89,35.75,35.815,1405.0
2012-12-28,35.96,35.97,35.83,35.925,1798.0
2012-12-31,36.085,36.085,35.725,35.83,466.0
2013-01-02,36.415,36.415,36.025,36.025,478.0
2013-01-03,37.155,37.155,36.415,36.69,24420.0
2013-01-07,36.33,36.92,36.18,36.26,2649.0
2013-01-08,36.275,36.275,36.025,36.105,4383.0
2013-01-09,35.98,35.98,35.83,35.83,580.0
2013-01-10,35.83,35.985,35.83,35.985,1632.0
2013-01-11,36.025,36.27,35.87,35.96,3981.0
2013-01-14,35.635,36.025,35.635,35.985,8561.0
2013-01-15,35.985,36.34,35.765,35.845,4297.0
2013-01-16,35.87,35.87,35.475,35.475,2292.0
2013-01-17,35.765,35.945,35.36,35.655,8499.0
2013-01-18,36.085,36.12,35.87,35.87,4142.0
2013-01-21,35.875,36.205,35.875,36.105,6052.0
2013-01-22,36.14,36.15,35.87,36.105,5444.0
2013-01-23,36.025,36.16,36.025,36.05,5830.0
2013-01-24,35.79,36.035,35.725,35.925,4625.0
2013-01-25,36.14,36.14,35.36,35.36,35781.0
2013-01-29,35.58,35.58,35.295,35.455,6089.0
2013-01-30,35.945,36.035,35.5,35.595,10267.0
2013-01-31,35.83,35.98,35.515,35.69,11538.0
2013-02-01,35.905,35.905,35.595,35.855,8693.0
2013-02-04,36.12,36.15,35.69,35.87,11916.0
2013-02-05,35.46,35.6,35.24,35.53,9265.0
2013-02-06,35.555,35.635,35.43,35.555,3712.0
2013-02-07,34.85,35.585,34.85,35.475,4743.0
2013-02-08,35.725,35.79,35.585,35.75,8148.0
2013-02-11,36.22,36.22,35.79,35.86,6800.0
2013-02-12,36.36,36.36,35.985,36.18,13391.0
2013-02-13,36.345,36.345,35.805,35.985,18390.0
2013-02-14,36.305,36.305,35.915,36.035,4613.0
2013-02-15,36.26,36.26,36.04,36.08,19894.0
2013-02-18,36.45,36.465,36.08,36.12,7360.0
2013-02-19,36.205,36.395,36.04,36.14,5183.0
2013-02-20,36.18,36.535,36.14,36.29,7288.0
2013-02-21,36.29,36.845,36.29,36.43,14102.0
2013-02-22,36.18,36.22,36.025,36.205,5397.0
2013-02-25,36.305,36.305,36.05,36.215,2909.0
2013-02-26,35.79,36.01,35.635,36.01,16727.0
2013-02-27,36.055,36.26,35.87,36.235,7229.0
2013-02-28,36.555,36.635,36.195,36.23,4527.0
2013-03-01,36.455,36.48,36.285,36.285,1983.0
2013-03-04,36.285,36.79,36.235,36.345,12876.0
2013-03-05,36.415,36.455,36.18,36.18,14157.0
2013-03-06,36.385,36.385,36.01,36.235,6663.0
2013-03-07,36.165,36.415,35.945,36.125,2985.0
2013-03-08,36.305,36.305,36.125,36.18,6095.0
2013-03-11,36.48,36.535,36.165,36.195,9458.0
2013-03-12,36.18,36.22,36.025,36.12,14446.0
2013-03-13,35.64,35.76,35.36,35.76,3656.0
2013-03-14,35.765,35.765,34.905,35.045,7428.0
2013-03-15,35.415,35.49,35.125,35.29,5253.0
2013-03-18,35.17,35.17,34.32,34.535,5615.0
2013-03-19,34.46,34.625,34.335,34.6,3484.0
2013-03-20,34.35,34.695,34.285,34.695,3483.0
2013-03-21,34.68,34.68,34.475,34.48,8123.0
2013-03-22,34.225,34.395,34.065,34.255,4262.0
2013-03-25,34.35,34.63,34.34,34.625,14701.0
2013-03-26,34.46,34.785,34.37,34.6,4207.0
2013-03-27,35.005,35.15,34.68,35.14,92437.0
2013-03-28,35.07,35.07,34.785,34.785,13884.0
2013-04-02,34.77,34.81,34.725,34.725,4540.0
2013-04-03,34.85,34.93,34.695,34.835,4493.0
2013-04-04,34.42,34.615,34.145,34.435,6696.0
2013-04-05,34.39,34.45,33.99,34.185,3683.0
2013-04-08,34.3,34.3,33.99,34.02,4048.0
2013-04-09,34.045,34.225,33.825,34.01,3462.0
2013-04-10,33.955,34.065,33.755,33.955,6463.0
2013-04-11,33.99,34.175,33.88,34.175,9260.0
2013-04-12,34.065,34.105,33.825,33.85,3715.0
2013-04-15,33.675,33.99,33.675,33.99,2354.0
2013-04-16,33.675,34.52,33.675,34.145,8213.0
2013-04-17,34.215,34.355,34.06,34.06,7507.0
2013-04-18,33.69,34.3,33.69,34.03,104171.0
2013-04-19,34.12,34.34,34.12,34.3,3954.0
2013-04-22,34.48,34.7,34.355,34.7,5014.0
2013-04-23,34.81,34.81,34.38,34.545,6306.0
2013-04-24,34.545,34.945,34.545,34.92,13092.0
2013-04-26,35.14,35.485,35.14,35.32,9934.0
2013-04-29,35.235,35.525,35.085,35.385,9639.0
2013-04-30,35.375,35.595,35.375,35.585,3250.0
2013-05-01,35.855,35.855,35.475,35.635,5897.0
2013-05-02,35.635,35.905,35.635,35.905,2916.0
2013-05-03,35.945,36.14,35.93,35.985,10301.0
2013-05-06,36.355,36.355,35.985,36.16,8818.0
2013-05-07,36.16,36.4,36.065,36.105,4865.0
2013-05-08,36.55,36.76,36.55,36.76,7265.0
2013-05-09,36.76,36.995,36.665,36.73,6052.0
2013-05-10,37.1,37.28,36.87,36.87,7229.0
2013-05-13,36.81,37.2,36.65,36.775,23597.0
2013-05-14,37.045,37.145,37.045,37.145,194.0
2013-05-15,37.2,37.515,37.2,37.475,4547.0
2013-05-16,37.395,37.59,37.395,37.59,145.0
2013-05-17,37.465,38.145,37.465,38.145,160.0
2013-05-20,38.02,38.02,38.02,38.02,0.0
2013-05-21,38.005,38.005,37.91,37.91,458.0
2013-05-22,37.785,38.115,37.75,38.015,5757.0
2013-05-23,37.62,37.62,37.62,37.62,0.0
2013-05-24,37.59,37.59,37.175,37.175,70.0
2013-05-27,37.56,37.645,37.56,37.645,4000.0
2013-05-28,38.02,38.02,37.515,37.515,488.0
2013-05-29,37.73,38.36,37.73,38.335,3987.0
2013-05-30,37.48,37.48,37.48,37.48,0.0
2013-05-31,37.67,37.67,37.67,37.67,0.0
2013-06-03,37.34,37.695,37.34,37.695,730.0
2013-06-04,36.99,37.045,36.95,36.955,8656.0
2013-06-05,37.005,37.48,36.81,37.17,17876.0
2013-06-06,37.065,37.7,37.065,37.7,689.0
2013-06-07,36.81,36.81,36.81,36.81,0.0
2013-06-11,36.865,36.865,36.81,36.81,1900.0
2013-06-12,36.485,36.485,36.485,36.485,700.0
2013-06-13,36.14,36.14,35.87,35.87,1000.0
2013-06-14,35.82,35.87,35.475,35.87,10800.0
2013-06-17,35.945,35.945,35.945,35.945,0.0
2013-06-18,35.945,36.345,35.945,36.345,269.0
2013-06-19,36.355,36.355,36.18,36.18,179.0
2013-06-20,35.765,35.79,35.765,35.79,115.0
2013-06-21,35.51,35.515,35.51,35.515,250.0
2013-06-24,35.24,35.635,35.24,35.635,223.0
2013-06-25,34.91,35.015,34.91,35.015,256.0
2013-06-26,35.33,35.33,35.23,35.23,131.0
2013-06-27,36.045,36.245,36.045,36.245,60.0
2013-06-28,36.57,36.57,36.435,36.435,770.0
2013-07-01,36.845,37.115,36.725,37.115,1578.0
2013-07-02,36.06,36.915,36.06,36.915,9872.0
2013-07-03,36.76,36.805,36.235,36.805,9709.0
2013-07-04,36.82,37.145,36.57,37.145,6340.0
2013-07-05,37.2,37.2,36.82,36.82,4001.0
2013-07-08,36.42,36.665,35.745,36.665,21474.0
2013-07-09,36.25,36.685,36.17,36.315,22614.0
2013-07-10,36.75,36.84,36.48,36.57,11241.0
2013-07-11,36.845,37.945,36.845,37.945,11724.0
2013-07-12,38.43,38.43,37.685,37.945,16685.0
2013-07-15,37.715,38.44,37.715,38.195,7767.0
2013-07-16,38.795,38.795,37.68,37.755,4740.0
2013-07-17,37.64,37.945,37.4,37.845,3567.0
2013-07-18,37.715,37.905,37.715,37.905,387.0
2013-07-19,37.71,37.945,37.24,37.4,5930.0
2013-07-22,37.4,37.575,37.24,37.4,6744.0
2013-07-23,37.63,37.955,37.63,37.955,293.0
2013-07-24,38.05,38.31,37.87,38.1,7987.0
2013-07-25,38.65,38.81,38.155,38.81,4859.0
2013-07-26,38.35,38.35,38.25,38.25,35.0
2013-07-29,38.17,38.17,37.795,37.915,4694.0
2013-07-30,39.62,39.62,38.115,38.825,4368.0
2013-07-31,38.935,39.145,38.935,39.145,230.0
2013-08-01,39.285,39.285,39.175,39.175,336.0
2013-08-02,39.77,39.935,39.555,39.665,7045.0
2013-08-05,39.585,39.825,39.585,39.825,103.0
2013-08-06,39.62,39.62,38.985,38.985,399.0
2013-08-07,38.825,38.875,38.595,38.595,3802.0
2013-08-08,38.27,38.745,38.145,38.17,5644.0
2013-08-09,38.215,38.215,37.915,38.035,26540.0
2013-08-12,37.64,38.035,37.64,38.02,4641.0
2013-08-13,38.82,38.935,38.69,38.875,3447.0
2013-08-14,39.24,39.32,38.82,39.225,19609.0
2013-08-15,38.985,38.985,38.635,38.825,21567.0
2013-08-16,38.565,39.11,38.565,38.955,6993.0
2013-08-19,38.69,38.82,38.4,38.58,4153.0
2013-08-20,38.765,38.765,38.685,38.685,382.0
2013-08-21,38.55,38.745,38.2,38.265,4398.0
2013-08-22,38.195,38.295,38.035,38.255,7377.0
2013-08-23,38.43,38.785,38.42,38.645,8773.0
2013-08-26,38.875,38.93,38.715,38.715,6417.0
2013-08-27,38.905,39.015,38.59,38.59,5167.0
2013-08-28,38.51,38.78,38.51,38.78,100.0
2013-08-29,38.485,39.135,38.485,39.065,6857.0
2013-08-30,39.39,39.475,39.225,39.475,6283.0
2013-09-02,39.8,39.87,39.43,39.51,5008.0
2013-09-03,40.205,40.205,39.72,39.72,3218.0
2013-09-04,39.42,39.5,39.145,39.5,5373.0
2013-09-05,39.5,39.665,39.145,39.62,4348.0
2013-09-06,39.775,39.91,39.675,39.91,12226.0
2013-09-09,39.835,40.175,39.835,39.855,3723.0
2013-09-10,40.255,40.33,40.055,40.19,4125.0
2013-09-11,40.33,40.33,39.895,39.895,785.0
2013-09-12,39.935,40.255,39.62,39.985,6114.0
2013-09-13,40.135,40.135,39.85,39.975,2678.0
2013-09-16,40.275,40.45,40.04,40.33,6056.0
2013-09-17,40.285,41.76,40.19,40.19,1598.0
2013-09-18,40.35,40.35,40.015,40.3,4056.0
2013-09-19,40.76,40.8,40.29,40.29,21142.0
2013-09-20,40.775,40.775,40.65,40.65,352.0
2013-09-23,40.505,40.505,39.81,40.095,16185.0
2013-09-24,40.095,40.175,39.785,40.11,5458.0
2013-09-25,40.135,40.135,40.015,40.095,22570.0
2013-09-26,40.205,40.23,39.85,39.95,4115.0
2013-09-27,40.0,40.235,40.0,40.095,4216.0
2013-09-30,40.255,40.255,39.88,39.935,2146.0
2013-10-01,40.11,40.11,39.5,39.5,6589.0
2013-10-02,39.62,40.005,39.62,40.005,2806.0
2013-10-03,39.74,40.23,39.74,40.07,2469.0
2013-10-04,40.29,40.29,39.7,39.855,5556.0
2013-10-07,39.87,39.87,39.66,39.66,1295.0
2013-10-08,39.775,40.14,39.53,39.865,6300.0
2013-10-09,39.815,40.03,39.755,39.755,5633.0
2013-10-10,39.775,39.97,39.665,39.89,3440.0
2013-10-11,40.385,40.395,40.12,40.235,9366.0
2013-10-14,40.255,40.255,40.125,40.125,629.0
2013-10-15,40.29,40.45,40.085,40.085,7963.0
2013-10-16,40.35,40.405,39.99,40.025,5910.0
2013-10-17,40.29,40.31,39.975,40.27,18022.0
2013-10-18,40.165,40.385,39.72,39.72,12975.0
2013-10-21,40.11,40.35,39.73,39.87,7742.0
2013-10-22,39.87,39.87,39.62,39.77,5067.0
2013-10-23,39.895,39.895,39.46,39.7,8765.0
2013-10-24,39.62,39.66,39.24,39.27,10484.0
2013-10-25,39.53,39.54,39.08,39.24,6324.0
2013-10-28,39.01,39.57,39.01,39.395,23530.0
2013-10-29,39.45,40.025,39.45,39.945,10895.0
2013-10-30,40.175,40.465,40.15,40.26,7044.0
2013-10-31,40.34,40.6,40.33,40.45,2569.0
2013-11-01,40.57,40.69,40.37,40.37,4721.0
2013-11-04,40.49,40.73,40.255,40.445,3944.0
2013-11-05,40.45,40.555,39.835,40.095,4752.0
2013-11-06,40.005,40.04,39.815,39.895,5496.0
2013-11-07,39.895,40.025,39.84,39.84,8401.0
2013-11-08,39.775,39.895,39.585,39.715,13361.0
2013-11-11,40.395,40.41,39.81,39.81,6638.0
2013-11-12,40.175,40.595,39.865,40.365,7128.0
2013-11-13,40.49,40.505,39.62,39.975,7104.0
2013-11-14,40.015,43.58,39.815,40.215,4717.0
2013-11-15,40.215,40.61,40.015,40.45,5804.0
2013-11-18,40.83,40.96,40.695,40.925,4203.0
2013-11-19,41.03,41.68,41.03,41.6,3943.0
2013-11-20,41.36,41.6,41.205,41.265,6784.0
2013-11-21,41.425,41.48,40.855,41.225,7289.0
2013-11-22,41.995,41.995,41.48,41.64,9568.0
2013-11-25,42.195,42.375,42.01,42.155,10697.0
2013-11-26,41.995,41.995,41.6,41.995,8272.0
2013-11-27,42.385,42.385,42.155,42.385,5147.0
2013-11-28,42.735,42.965,42.575,42.81,10563.0
2013-11-29,42.985,42.985,42.71,42.82,4341.0
2013-12-02,42.945,43.17,42.39,42.56,8182.0
2013-12-03,42.71,42.79,42.45,42.79,4298.0
2013-12-04,42.545,42.715,42.47,42.71,4040.0
2013-12-05,42.79,42.98,42.315,42.33,9285.0
2013-12-06,42.275,42.52,42.235,42.495,5827.0
2013-12-09,42.56,42.985,42.305,42.59,5037.0
2013-12-10,42.945,43.215,42.505,42.505,5377.0
2013-12-11,42.71,42.71,41.935,41.965,3854.0
2013-12-12,41.665,42.14,41.665,41.71,4576.0
2013-12-13,42.355,42.43,41.995,42.43,23051.0
2013-12-16,42.39,42.39,42.035,42.115,3092.0
2013-12-17,42.305,42.615,42.275,42.275,5032.0
2013-12-18,41.975,42.61,41.975,42.345,9614.0
2013-12-19,43.535,43.97,42.57,42.6,10501.0
2013-12-20,42.37,42.57,41.945,42.05,18410.0
2013-12-23,42.37,42.515,42.05,42.13,6250.0
2013-12-24,42.33,42.535,42.05,42.09,3260.0
2013-12-27,42.53,42.8,42.53,42.8,2988.0
2013-12-30,43.035,43.81,42.84,42.84,3947.0
2013-12-31,43.05,44.21,42.97,44.21,638.0
2014-01-02,43.57,43.735,42.065,42.375,7056.0
2014-01-03,42.215,42.215,41.29,41.29,5273.0
2014-01-06,41.275,41.545,40.785,41.155,8983.0
2014-01-07,40.93,41.26,40.89,41.22,5968.0
2014-01-08,41.33,41.41,41.115,41.25,6570.0
2014-01-09,41.49,41.875,41.265,41.265,5965.0
2014-01-10,41.275,41.56,40.89,41.05,8467.0
2014-01-13,41.05,41.09,40.65,40.705,7214.0
2014-01-14,40.62,40.84,40.46,40.785,11549.0
2014-01-15,41.41,41.435,41.065,41.25,6040.0
2014-01-16,41.57,41.775,41.265,41.745,3808.0
2014-01-17,41.975,41.995,41.635,41.975,4163.0
2014-01-20,42.305,42.33,41.96,42.05,4957.0
2014-01-21,41.97,41.97,41.72,41.96,4550.0
2014-01-22,41.995,42.015,41.275,41.45,16438.0
2014-01-23,42.16,42.17,41.475,41.505,4459.0
2014-01-24,41.32,41.545,41.14,41.545,10231.0
2014-01-28,40.675,40.675,40.125,40.37,4578.0
2014-01-29,40.29,40.96,40.29,40.65,11600.0
2014-01-30,40.41,40.785,40.09,40.64,16866.0
2014-01-31,40.245,40.245,39.925,39.97,6645.0
2014-02-03,39.765,40.37,39.765,39.93,5475.0
2014-02-04,39.165,39.41,38.75,38.93,17477.0
2014-02-05,39.13,39.14,38.66,38.75,18700.0
2014-02-06,38.77,38.97,38.41,38.75,7091.0
2014-02-07,39.09,39.195,39.01,39.1,3869.0
2014-02-10,39.49,39.66,39.025,39.155,8919.0
2014-02-11,39.17,39.445,38.93,39.42,13825.0
2014-02-12,39.625,39.69,39.435,39.505,5047.0
2014-02-13,39.955,40.125,39.605,40.045,9451.0
2014-02-14,39.97,40.57,39.74,39.94,6682.0
2014-02-17,40.33,40.33,39.93,39.955,15194.0
2014-02-18,40.235,40.235,39.69,39.755,19587.0
2014-02-19,39.97,40.125,39.77,39.795,7196.0
2014-02-20,39.865,40.21,39.81,39.915,9655.0
2014-02-21,39.81,40.355,39.81,40.09,10676.0
2014-02-24,40.585,40.585,39.965,39.995,5546.0
2014-02-25,39.875,40.25,39.875,40.205,5483.0
2014-02-26,40.185,40.33,39.82,40.225,13724.0
2014-02-27,40.29,40.81,40.21,40.64,6341.0
2014-02-28,40.795,40.98,40.69,40.82,6933.0
2014-03-03,40.77,40.77,40.38,40.745,5593.0
2014-03-04,40.74,40.74,40.225,40.54,4585.0
2014-03-05,40.705,40.76,40.57,40.7,5290.0
2014-03-06,40.44,40.505,40.075,40.49,3317.0
2014-03-07,40.34,40.66,40.25,40.475,23936.0
2014-03-10,40.4,40.475,40.045,40.045,5872.0
2014-03-11,39.97,40.17,39.745,40.045,6254.0
2014-03-12,40.05,40.29,39.725,39.835,19470.0
2014-03-13,39.605,39.81,39.41,39.525,17441.0
2014-03-14,39.115,39.18,38.85,39.025,7699.0
2014-03-17,38.85,39.245,38.77,38.93,10572.0
2014-03-18,39.01,39.705,38.93,39.185,10583.0
2014-03-19,39.185,39.21,38.83,38.985,10172.0
2014-03-20,38.85,39.185,38.715,38.715,8711.0
2014-03-21,38.77,38.89,38.49,38.49,9059.0
2014-03-24,39.41,39.41,38.77,38.93,6351.0
2014-03-25,39.035,39.035,38.69,38.83,7986.0
2014-03-26,38.83,39.515,38.83,39.315,7587.0
2014-03-27,39.22,39.3,38.93,39.14,15732.0
2014-03-28,39.285,39.475,39.155,39.475,8643.0
2014-03-31,39.645,40.21,39.555,39.86,16767.0
2014-04-01,39.725,39.97,39.505,39.845,6200.0
2014-04-02,40.41,40.515,40.155,40.195,4104.0
2014-04-03,40.49,40.76,40.245,40.715,4011.0
2014-04-04,40.385,40.65,40.305,40.505,6111.0
2014-04-07,40.155,40.345,40.13,40.26,9881.0
2014-04-08,40.37,40.77,40.37,40.77,5032.0
2014-04-09,40.77,40.77,40.42,40.72,18587.0
2014-04-10,40.73,40.81,40.25,40.53,11163.0
2014-04-11,40.34,40.77,40.34,40.77,4863.0
2014-04-14,40.625,40.66,40.505,40.505,2760.0
2014-04-15,40.73,40.73,40.385,40.42,6330.0
2014-04-16,40.45,40.625,40.42,40.585,8481.0
2014-04-17,40.66,40.66,40.41,40.475,5615.0
2014-04-22,40.74,40.755,40.555,40.62,2314.0
2014-04-23,40.65,40.76,40.435,40.74,6820.0
2014-04-24,40.77,40.835,40.69,40.8,10166.0
2014-04-28,40.69,40.69,40.115,40.3,4767.0
2014-04-29,40.45,40.595,40.34,40.435,10760.0
2014-04-30,40.705,40.705,40.035,40.105,7037.0
2014-05-01,40.02,40.26,40.02,40.145,2371.0
2014-05-02,40.385,40.41,40.21,40.36,6521.0
2014-05-05,40.325,40.53,40.075,40.085,4024.0
2014-05-06,39.995,40.205,39.995,40.145,5233.0
2014-05-07,39.97,39.97,39.625,39.745,10022.0
2014-05-08,39.97,39.97,39.78,39.915,4689.0
2014-05-09,39.82,40.17,39.82,40.17,6227.0
2014-05-12,40.145,40.4,39.93,40.4,8000.0
2014-05-13,40.58,40.66,40.435,40.555,7140.0
2014-05-14,40.72,40.76,40.49,40.61,191475.0
2014-05-15,40.705,40.825,40.57,40.57,7367.0
2014-05-16,40.57,40.82,40.57,40.795,4447.0
2014-05-19,40.595,40.89,40.595,40.77,8442.0
2014-05-20,40.97,41.305,40.97,41.305,6403.0
2014-05-21,41.505,41.57,41.46,41.53,6729.0
2014-05-22,41.57,41.785,41.57,41.755,6429.0
2014-05-23,41.89,41.96,41.595,41.595,22419.0
2014-05-26,41.96,42.01,41.855,41.89,6904.0
2014-05-27,41.72,41.72,41.49,41.61,75404.0
2014-05-28,41.65,41.88,41.65,41.76,5838.0
2014-05-29,42.01,42.105,41.935,42.035,3894.0
2014-05-30,41.955,41.955,41.65,41.695,4772.0
2014-06-02,41.85,42.05,41.835,41.895,4573.0
2014-06-03,42.16,42.37,41.89,41.89,8265.0
2014-06-04,42.08,42.295,41.89,41.89,4263.0
2014-06-05,41.84,41.995,41.755,41.955,4078.0
2014-06-06,41.97,42.055,41.665,41.795,10544.0
2014-06-10,42.015,42.015,41.595,41.875,15095.0
2014-06-11,41.865,41.865,41.41,41.62,10443.0
2014-06-12,41.46,41.69,41.33,41.53,5295.0
2014-06-13,41.12,41.32,41.09,41.13,12578.0
2014-06-16,41.22,41.305,41.22,41.305,8181.0
2014-06-17,41.41,41.465,41.235,41.465,7447.0
2014-06-18,41.465,41.57,41.37,41.5,12787.0
2014-06-19,41.425,41.425,41.16,41.16,3926.0
2014-06-20,41.25,41.25,40.955,41.065,5615.0
2014-06-23,41.08,41.25,40.98,40.98,7454.0
2014-06-24,40.88,41.075,40.88,41.01,3533.0
2014-06-25,41.215,41.215,40.995,41.135,5724.0
2014-06-26,41.125,41.395,40.915,41.33,9917.0
2014-06-27,41.33,41.455,41.23,41.385,6626.0
2014-06-30,41.58,41.675,41.515,41.53,6208.0
2014-07-01,41.27,41.56,41.19,41.455,7161.0
2014-07-02,41.61,41.92,41.505,41.885,9766.0
2014-07-03,42.0,42.41,42.0,42.215,6759.0
2014-07-04,42.635,42.635,42.32,42.32,5889.0
2014-07-07,42.395,42.395,42.055,42.295,11325.0
2014-07-08,42.24,42.24,42.0,42.04,7170.0
2014-07-09,41.975,41.975,41.7,41.86,5250.0
2014-07-10,41.86,42.03,41.795,42.0,5786.0
2014-07-11,41.895,42.07,41.645,41.79,6144.0
2014-07-14,41.875,42.0,41.835,41.835,4569.0
2014-07-15,42.08,42.275,41.98,42.225,5063.0
2014-07-16,42.16,42.435,42.135,42.355,9508.0
2014-07-17,42.4,42.4,41.92,42.11,8433.0
2014-07-18,41.885,42.15,41.87,42.095,16199.0
2014-07-21,42.13,42.315,42.085,42.21,2970.0
2014-07-22,42.315,42.555,42.315,42.555,3829.0
2014-07-23,42.725,42.76,42.565,42.565,13448.0
2014-07-24,42.78,42.79,42.5,42.775,9302.0
2014-07-25,43.09,43.09,42.75,42.88,11631.0
2014-07-28,43.05,43.265,42.83,43.21,9898.0
2014-07-29,43.535,43.555,43.29,43.38,4330.0
2014-07-30,43.615,44.105,43.615,44.06,5570.0
2014-07-31,44.06,44.25,43.775,43.775,9829.0
2014-08-01,43.495,43.685,43.475,43.485,15097.0
2014-08-04,43.475,43.525,43.33,43.475,20308.0
2014-08-05,43.29,43.41,43.01,43.08,8069.0
2014-08-06,43.08,43.155,42.99,42.99,2697.0
2014-08-07,42.95,43.51,42.925,43.51,6388.0
2014-08-08,43.515,43.515,42.675,43.185,4980.0
2014-08-11,43.525,43.525,43.265,43.45,9195.0
2014-08-12,44.04,44.08,43.37,43.37,6018.0
2014-08-13,43.45,43.88,43.265,43.485,16254.0
2014-08-14,44.02,44.17,43.855,43.89,6337.0
2014-08-15,44.585,46.515,43.66,43.84,7503.0
2014-08-18,44.05,44.18,43.535,43.815,5075.0
2014-08-19,43.815,45.635,43.815,44.02,3235.0
2014-08-20,44.585,44.585,44.04,44.29,2577.0
2014-08-21,44.31,44.615,43.905,44.02,7333.0
2014-08-22,44.06,44.105,43.895,43.935,6173.0
2014-08-25,44.46,44.825,43.895,44.13,5282.0
2014-08-26,44.735,44.735,44.145,44.565,6173.0
2014-08-27,44.48,44.48,44.075,44.27,5166.0
2014-08-28,44.455,44.5,43.915,43.935,7431.0
2014-08-29,43.935,44.5,43.62,43.8,7430.0
2014-09-01,44.09,44.825,43.76,43.855,20421.0
2014-09-02,43.935,44.42,43.555,43.615,5113.0
2014-09-03,43.815,44.275,43.615,44.185,4402.0
2014-09-04,44.1,44.26,43.97,44.13,4715.0
2014-09-05,44.455,44.455,43.935,44.02,9470.0
2014-09-08,44.22,44.22,43.84,43.93,7225.0
2014-09-09,44.155,44.42,44.155,44.42,3828.0
2014-09-10,44.42,44.5,43.895,44.06,10770.0
2014-09-11,44.605,44.605,43.93,44.04,7317.0
2014-09-12,44.645,44.645,44.3,44.455,2526.0
2014-09-15,44.785,44.785,44.42,44.5,6266.0
2014-09-16,44.34,44.405,44.18,44.275,8298.0
2014-09-17,44.52,44.535,44.26,44.26,8962.0
2014-09-18,44.59,44.825,44.38,44.405,14697.0
2014-09-19,44.52,44.52,44.155,44.155,11629.0
2014-09-22,44.3,45.23,43.88,44.09,8347.0
2014-09-23,44.02,44.5,43.775,44.02,11399.0
2014-09-24,43.855,44.01,43.725,43.97,7650.0
2014-09-25,44.26,45.23,43.955,44.065,7476.0
2014-09-26,43.975,44.035,43.615,43.945,5523.0
2014-09-29,43.945,44.105,43.615,43.775,2665.0
2014-09-30,43.775,43.775,42.925,43.21,8941.0
2014-10-01,43.135,43.605,42.99,43.395,7917.0
2014-10-02,42.92,42.92,42.32,42.57,22421.0
2014-10-03,42.37,42.695,42.145,42.695,2820.0
2014-10-06,43.285,43.58,43.145,43.55,5822.0
2014-10-07,43.065,43.55,43.065,43.38,3206.0
2014-10-08,43.225,43.225,42.565,42.675,36137.0
2014-10-09,43.225,43.225,42.715,42.715,10754.0
2014-10-10,42.71,43.03,42.525,42.525,7692.0
2014-10-13,42.465,42.58,42.16,42.58,4372.0
2014-10-14,42.735,42.815,42.4,42.74,6570.0
2014-10-15,43.075,43.21,42.845,42.91,12724.0
2014-10-16,42.805,42.805,42.005,42.32,3449.0
2014-10-17,42.485,42.79,40.165,42.185,47080.0
2014-10-20,42.685,42.99,42.33,42.445,16181.0
2014-10-21,42.775,42.775,42.045,42.085,5458.0
2014-10-22,42.065,42.905,42.065,42.885,8055.0
2014-10-23,42.885,42.975,42.74,42.92,3975.0
2014-10-24,43.17,43.18,42.095,42.84,10586.0
2014-10-27,42.985,43.22,42.29,42.32,6979.0
2014-10-28,42.565,42.84,42.54,42.685,2700.0
2014-10-29,43.21,43.55,42.985,43.54,21761.0
2014-10-30,43.615,44.065,43.615,43.975,6749.0
2014-10-31,44.865,44.865,43.71,44.185,10166.0
2014-11-03,44.275,44.68,44.275,44.445,10496.0
2014-11-04,44.42,44.56,44.1,44.23,8793.0
2014-11-05,43.855,44.38,43.71,43.84,2730.0
2014-11-06,44.825,44.825,44.38,44.51,5367.0
2014-11-07,44.535,44.88,44.31,44.745,4824.0
2014-11-10,44.56,45.085,44.13,45.085,3833.0
2014-11-11,45.195,45.23,44.42,44.8,25473.0
2014-11-12,44.71,44.73,44.315,44.315,6420.0
2014-11-13,44.48,44.59,44.26,44.335,10404.0
2014-11-14,44.68,44.69,44.31,44.39,6402.0
2014-11-17,44.585,44.84,43.89,43.89,3926.0
2014-11-18,44.585,44.585,43.825,44.04,6858.0
2014-11-19,44.17,44.31,43.89,43.995,21508.0
2014-11-20,44.42,45.635,44.125,44.435,12802.0
2014-11-21,44.42,44.42,43.985,44.1,5202.0
2014-11-24,44.825,45.025,44.46,44.46,4736.0
2014-11-25,44.98,45.05,44.825,44.92,7537.0
2014-11-26,45.045,45.43,45.045,45.39,4600.0
2014-11-27,45.795,46.01,45.53,45.55,10292.0
2014-11-28,46.2,46.205,45.875,45.955,12703.0
2014-12-01,46.035,46.765,45.43,45.635,6504.0
2014-12-02,45.205,45.205,44.84,44.84,9297.0
2014-12-03,45.675,45.9,45.47,45.6,8950.0
2014-12-04,45.845,45.94,45.47,45.55,10055.0
2014-12-05,46.095,46.625,46.095,46.39,8132.0
2014-12-08,47.24,47.315,46.725,46.875,7589.0
2014-12-09,46.805,47.305,46.475,46.885,10611.0
2014-12-10,46.53,46.53,45.955,46.07,15571.0
2014-12-11,45.845,46.07,45.495,45.56,11679.0
2014-12-12,46.01,46.24,45.695,46.045,11274.0
2014-12-15,45.165,45.955,45.165,45.455,10883.0
2014-12-16,45.55,45.715,45.15,45.415,6479.0
2014-12-17,45.43,45.68,45.31,45.495,25746.0
2014-12-18,46.035,46.265,45.55,45.715,9847.0
2014-12-19,46.375,46.645,45.935,46.255,8710.0
2014-12-22,46.885,47.045,46.14,46.835,15611.0
2014-12-23,47.07,47.895,47.045,47.07,13476.0
2014-12-24,47.07,47.855,46.305,47.285,9892.0
2014-12-29,47.69,47.855,47.445,47.665,2807.0
2014-12-30,47.69,47.895,47.21,47.21,9656.0
2014-12-31,47.355,47.355,46.665,46.665,4226.0
2015-01-02,47.04,47.47,47.04,47.455,3787.0
2015-01-05,48.505,48.505,46.965,47.44,5214.0
2015-01-06,47.34,47.34,46.1,46.1,8476.0
2015-01-07,46.64,46.89,46.265,46.89,9345.0
2015-01-08,47.78,47.82,47.285,47.43,2349.0
2015-01-09,47.635,48.245,47.61,47.61,5871.0
2015-01-12,47.285,47.445,46.875,46.965,4341.0
2015-01-13,47.65,47.815,47.445,47.65,3857.0
2015-01-14,48.345,48.45,47.795,48.345,5988.0
2015-01-15,48.18,48.18,47.51,47.56,18261.0
2015-01-16,47.77,47.77,47.12,47.365,8132.0
2015-01-19,47.78,48.425,47.065,47.065,8453.0
2015-01-20,47.365,47.64,47.365,47.395,11009.0
2015-01-21,48.015,48.425,47.815,48.21,7619.0
2015-01-22,48.915,49.54,48.915,49.29,4332.0
2015-01-23,50.64,51.145,49.76,49.955,32243.0
2015-01-27,50.95,51.04,50.615,50.625,13722.0
2015-01-28,50.95,50.99,50.265,50.355,16107.0
2015-01-29,50.355,50.83,50.235,50.57,14130.0
2015-01-30,51.36,51.595,50.64,50.765,22653.0
2015-02-02,50.805,51.17,50.135,50.815,5467.0
2015-02-03,51.28,51.74,50.42,51.155,8824.0
2015-02-04,51.985,53.395,51.235,51.31,12181.0
2015-02-05,52.085,53.395,51.32,51.52,20629.0
2015-02-06,51.36,51.52,50.91,50.91,8018.0
2015-02-09,51.06,53.24,50.87,50.96,6865.0
2015-02-10,50.87,53.24,50.46,50.83,8622.0
2015-02-11,51.41,53.275,50.635,51.015,10368.0
2015-02-12,51.08,52.95,51.08,51.585,5795.0
2015-02-13,51.605,51.7,51.235,51.555,28979.0
2015-02-16,52.335,52.515,51.36,51.505,29107.0
2015-02-17,51.855,51.985,51.285,51.985,14257.0
2015-02-18,51.985,52.06,50.87,51.3,6206.0
2015-02-19,52.165,52.165,51.035,51.565,9968.0
2015-02-20,52.1,52.125,51.18,51.455,10059.0
2015-02-23,52.295,52.295,51.195,51.48,12610.0
2015-02-24,51.645,52.58,51.28,51.66,13596.0
2015-02-25,51.765,52.175,51.28,51.435,6413.0
2015-02-26,51.435,52.095,51.435,51.685,22199.0
2015-02-27,52.355,52.625,51.81,51.915,28379.0
2015-03-02,52.335,53.395,51.81,52.5,24635.0
2015-03-03,52.99,53.16,52.095,52.175,36038.0
2015-03-04,51.97,52.32,51.605,51.765,8580.0
2015-03-05,51.97,51.97,50.95,51.255,10209.0
2015-03-06,50.795,51.905,50.795,51.725,20311.0
2015-03-09,52.075,52.095,51.44,51.53,13922.0
2015-03-10,52.175,52.33,51.505,51.645,14333.0
2015-03-11,51.645,51.94,51.195,51.94,5719.0
2015-03-12,51.94,52.33,51.57,51.765,13970.0
2015-03-13,51.775,52.125,51.21,51.645,24976.0
2015-03-16,52.05,53.355,51.4,51.85,29865.0
2015-03-17,52.745,53.6,52.15,52.27,20199.0
2015-03-18,52.36,53.22,52.355,52.485,6831.0
2015-03-19,53.07,53.395,51.96,52.51,6952.0
2015-03-20,53.585,53.585,52.575,52.825,16316.0
2015-03-23,53.22,53.235,51.735,52.05,12117.0
2015-03-24,52.05,52.405,51.48,51.52,20741.0
2015-03-25,51.72,52.625,51.71,51.84,12156.0
2015-03-26,51.79,52.01,51.53,51.89,12278.0
2015-03-27,51.97,52.03,51.565,51.815,7623.0
2015-03-30,52.01,52.86,52.01,52.435,7027.0
2015-03-31,52.99,53.805,52.99,53.13,10302.0
2015-04-01,53.575,54.335,53.07,53.145,15447.0
2015-04-02,53.97,54.63,53.87,54.18,8632.0
2015-04-07,55.755,55.755,53.885,54.05,14230.0
2015-04-08,54.62,54.785,54.215,54.66,13114.0
2015-04-09,54.945,56.08,54.945,55.925,15210.0
2015-04-10,57.065,57.865,55.435,55.935,16253.0
2015-04-13,57.065,57.4,56.64,57.19,9971.0
2015-04-14,57.655,57.88,57.075,57.63,14186.0
2015-04-15,57.31,57.475,56.905,57.025,249702.0
2015-04-16,57.065,57.61,56.25,56.7,17510.0
2015-04-17,57.23,57.23,56.415,56.415,8472.0
2015-04-20,56.985,56.985,55.37,55.37,36953.0
2015-04-21,55.45,57.025,55.45,56.66,13273.0
2015-04-22,57.815,57.815,56.395,56.415,53324.0
2015-04-23,57.125,57.41,56.82,57.01,232677.0
2015-04-24,57.31,57.475,56.505,56.6,12412.0
2015-04-27,57.335,57.965,56.725,57.145,14336.0
2015-04-28,57.875,57.875,56.29,56.415,20869.0
2015-04-29,56.415,56.415,55.32,55.795,28004.0
2015-04-30,55.575,55.665,55.19,55.315,12270.0
2015-05-01,56.25,56.25,55.58,55.78,9936.0
2015-05-04,56.35,56.485,56.22,56.415,12250.0
2015-05-05,57.0,57.0,55.23,55.23,24463.0
2015-05-06,55.02,55.27,54.215,55.075,8670.0
2015-05-07,54.775,54.775,53.99,54.155,8242.0
2015-05-08,54.155,55.34,54.155,54.725,17429.0
2015-05-11,54.74,55.16,54.71,54.98,39899.0
2015-05-12,54.98,57.32,54.255,54.635,11437.0
2015-05-13,54.66,54.66,53.685,54.14,75087.0
2015-05-14,53.235,53.235,52.255,52.745,12214.0
2015-05-15,53.79,53.795,53.22,53.625,7707.0
2015-05-18,53.805,54.72,53.74,53.935,9354.0
2015-05-19,54.905,55.445,54.215,54.365,14920.0
2015-05-20,54.375,55.355,54.375,54.76,66678.0
2015-05-21,55.27,55.305,54.455,54.545,13293.0
2015-05-22,54.545,55.38,54.545,55.345,18475.0
2015-05-25,56.26,56.465,56.25,56.395,26483.0
2015-05-26,56.25,56.7,56.005,56.315,11081.0
2015-05-27,56.33,57.205,55.885,55.885,18132.0
2015-05-28,57.065,57.065,55.91,55.98,11221.0
2015-05-29,55.845,56.405,55.845,56.21,10870.0
2015-06-01,56.35,56.35,55.435,56.22,9834.0
2015-06-02,56.22,56.25,55.01,55.115,11723.0
2015-06-03,55.19,55.19,54.465,54.75,14755.0
2015-06-04,55.405,55.515,54.8,54.8,7298.0
2015-06-05,55.14,55.6,55.03,55.03,9862.0
2015-06-09,55.845,55.845,53.895,54.105,19023.0
2015-06-10,53.805,54.865,53.26,54.255,10267.0
2015-06-11,54.255,55.99,53.74,53.87,8632.0
2015-06-12,54.165,54.675,53.985,54.36,7045.0
2015-06-15,54.335,54.455,53.815,54.09,49030.0
2015-06-16,53.805,53.805,53.12,53.48,51375.0
2015-06-17,53.47,53.895,53.2,53.895,53476.0
2015-06-18,53.86,54.01,53.43,53.885,7224.0
2015-06-19,53.91,53.91,53.52,53.79,6625.0
2015-06-22,53.79,54.035,53.7,53.7,8147.0
2015-06-23,54.13,55.425,54.13,55.1,37603.0
2015-06-24,55.19,55.635,54.85,55.03,10330.0
2015-06-25,55.335,55.95,54.805,54.97,10063.0
2015-06-26,54.91,54.91,54.21,54.29,11082.0
2015-06-29,54.3,54.97,53.195,53.42,10852.0
2015-06-30,53.33,54.185,53.105,54.02,9403.0
2015-07-01,54.095,54.095,53.44,54.005,10510.0
2015-07-02,54.185,54.575,53.895,54.435,10274.0
2015-07-03,54.42,54.725,54.11,54.57,9640.0
2015-07-06,54.57,54.865,53.355,53.465,8293.0
2015-07-07,54.01,54.255,53.265,53.325,12028.0
2015-07-08,53.285,53.915,51.965,52.17,8916.0
2015-07-09,51.845,52.61,50.745,52.155,21054.0
2015-07-10,52.195,53.52,51.99,52.785,9922.0
2015-07-13,53.15,53.93,52.97,53.31,23549.0
2015-07-14,54.01,54.55,53.325,53.325,13466.0
2015-07-15,53.685,54.135,52.98,53.005,8114.0
2015-07-16,54.15,54.15,53.61,54.03,11036.0
2015-07-17,54.02,54.2,53.92,54.2,9585.0
2015-07-20,54.39,55.45,54.16,54.16,7685.0
2015-07-21,54.415,54.57,54.135,54.57,9254.0
2015-07-22,54.01,54.125,53.455,53.61,7968.0
2015-07-23,54.005,54.12,53.7,53.93,7006.0
2015-07-24,53.92,54.075,53.685,53.97,6851.0
2015-07-27,53.85,53.85,53.005,53.17,13761.0
2015-07-28,52.785,53.48,52.195,53.145,13865.0
2015-07-29,53.235,53.235,52.745,53.16,20328.0
2015-07-30,53.405,53.715,52.835,53.235,5441.0
2015-07-31,53.29,53.29,52.635,52.685,11723.0
2015-08-03,52.94,52.94,52.155,52.43,7544.0
2015-08-04,52.54,52.555,51.9,51.94,7031.0
2015-08-05,51.875,52.565,51.68,51.875,11272.0
2015-08-06,51.965,51.965,51.36,51.425,6851.0
2015-08-07,51.395,51.81,51.165,51.695,33854.0
2015-08-10,51.67,51.67,50.82,51.32,5038.0
2015-08-11,51.86,52.5,51.595,52.13,7090.0
2015-08-12,52.08,52.08,50.56,50.81,17144.0
2015-08-13,50.085,50.47,49.885,50.155,17630.0
2015-08-14,50.155,50.5,50.06,50.175,6600.0
2015-08-17,50.535,50.535,49.14,49.705,7702.0
2015-08-18,49.74,50.045,49.51,49.73,5764.0
2015-08-19,49.79,49.79,49.21,49.21,9103.0
2015-08-20,48.945,48.945,48.43,48.69,21588.0
2015-08-21,47.86,48.24,47.185,47.185,20393.0
2015-08-24,46.8,46.965,45.625,46.035,29106.0
2015-08-25,45.01,47.34,45.01,46.41,78581.0
2015-08-26,46.565,48.055,46.565,47.505,26810.0
2015-08-27,48.355,48.555,47.835,48.015,13892.0
2015-08-28,49.1,49.1,48.535,48.58,12497.0
2015-08-31,48.58,48.58,47.915,48.43,11154.0
2015-09-01,48.12,48.51,47.915,48.285,8689.0
2015-09-02,47.955,48.765,47.93,48.6,4781.0
2015-09-03,48.6,48.6,48.015,48.355,12449.0
2015-09-04,48.355,48.87,48.25,48.33,10042.0
2015-09-07,48.12,48.94,48.105,48.52,15440.0
2015-09-08,48.945,48.945,47.93,48.35,7562.0
2015-09-09,49.1,49.92,49.1,49.92,13683.0
2015-09-10,49.74,49.92,49.38,49.545,9089.0
2015-09-11,49.34,49.715,49.1,49.405,3074.0
2015-09-14,49.51,49.51,48.775,48.84,11597.0
2015-09-15,48.535,48.85,48.355,48.69,4644.0
2015-09-16,49.11,49.345,49.05,49.305,6872.0
2015-09-17,49.905,49.96,49.525,49.755,8021.0
2015-09-18,49.755,49.92,48.285,49.83,4784.0
2015-09-21,49.125,49.305,48.74,48.92,3984.0
2015-09-22,49.33,49.755,49.305,49.51,8035.0
2015-09-23,48.855,49.37,47.88,48.715,9775.0
2015-09-24,48.87,49.06,48.69,48.83,11679.0
2015-09-25,48.825,48.825,47.955,48.4,15658.0
2015-09-28,47.9,48.22,47.875,48.08,3459.0
2015-09-29,47.875,47.875,47.13,47.335,12535.0
2015-09-30,47.9,48.79,47.71,48.775,19905.0
2015-10-01,48.69,49.265,48.69,49.14,3821.0
2015-10-02,49.23,49.23,48.735,49.035,5038.0
2015-10-05,49.96,50.0,49.675,49.97,89231.0
2015-10-06,50.065,50.74,49.535,49.78,3305.0
2015-10-07,49.755,50.355,49.185,50.355,4083.0
2015-10-08,51.235,51.32,50.59,50.965,13727.0
2015-10-09,51.09,51.37,49.11,51.04,10194.0
2015-10-12,50.435,50.9,50.435,50.795,3981.0
2015-10-13,50.695,50.695,50.11,50.575,3195.0
2015-10-14,50.535,51.01,50.535,50.9,9340.0
2015-10-15,50.655,51.525,50.55,51.49,4315.0
2015-10-16,51.64,52.375,51.565,51.565,5025.0
2015-10-19,52.725,52.725,51.655,51.975,4441.0
2015-10-20,51.98,52.285,51.745,51.755,4720.0
2015-10-21,51.59,52.13,51.59,51.99,7482.0
2015-10-22,51.975,52.04,51.685,52.04,7101.0
2015-10-23,52.835,53.35,52.285,52.555,6544.0
2015-10-26,53.03,53.35,52.375,52.57,7025.0
2015-10-27,52.77,52.77,52.115,52.185,8530.0
2015-10-28,52.375,53.3,52.375,53.105,10184.0
2015-10-29,53.11,53.3,52.72,52.72,10674.0
2015-10-30,52.475,52.95,52.455,52.825,21298.0
2015-11-02,52.58,52.58,51.565,52.41,3398.0
2015-11-03,52.9,53.105,52.49,52.49,6191.0
2015-11-04,52.555,53.65,52.555,53.585,9989.0
2015-11-05,53.645,53.645,53.03,53.53,5507.0
2015-11-06,53.505,53.505,52.745,52.835,4695.0
2015-11-09,53.66,58.105,53.045,53.34,6670.0
2015-11-10,52.775,52.775,52.455,52.475,23841.0
2015-11-11,52.565,52.58,52.005,52.5,7941.0
2015-11-12,52.36,52.36,51.555,51.72,7011.0
2015-11-13,51.775,52.055,51.27,51.41,5246.0
2015-11-16,50.745,50.745,50.155,50.45,5111.0
2015-11-17,51.145,51.845,51.125,51.565,9310.0
2015-11-18,51.555,51.555,50.77,50.86,30870.0
2015-11-19,51.395,51.395,50.755,50.755,7957.0
2015-11-20,50.975,51.105,50.64,50.925,10963.0
2015-11-23,51.35,51.595,50.755,51.37,52982.0
2015-11-24,51.55,51.55,51.025,51.025,4472.0
2015-11-25,51.145,51.145,50.33,50.74,3245.0
2015-11-26,50.74,51.555,50.335,51.49,5742.0
2015-11-27,51.485,51.555,50.485,50.485,4349.0
2015-11-30,50.33,50.45,49.995,49.995,15584.0
2015-12-01,50.2,50.765,50.085,50.46,9876.0
2015-12-02,50.74,52.21,50.02,50.335,22670.0
2015-12-03,50.255,50.255,49.725,49.815,5542.0
2015-12-04,49.42,49.715,49.405,49.405,3884.0
2015-12-07,50.19,50.345,49.47,49.47,5688.0
2015-12-08,50.2,50.2,49.075,49.255,8480.0
2015-12-09,49.23,49.57,49.165,49.57,7358.0
2015-12-10,49.185,49.185,48.415,48.815,10801.0
2015-12-11,49.085,49.19,48.67,48.67,7847.0
2015-12-14,48.38,48.52,48.08,48.265,34406.0
2015-12-15,47.955,48.4,47.955,48.4,8156.0
2015-12-16,48.735,49.64,48.62,49.395,14718.0
2015-12-17,49.795,50.065,49.495,49.55,20631.0
2015-12-18,49.23,50.14,49.1,50.05,17796.0
2015-12-21,49.19,49.715,48.925,49.68,8522.0
2015-12-22,49.615,49.615,48.815,48.815,6127.0
2015-12-23,49.6,49.705,49.185,49.45,13665.0
2015-12-24,50.065,50.125,49.39,49.39,4657.0
2015-12-29,49.14,49.14,48.725,48.825,1445.0
2015-12-30,48.9,49.09,48.385,48.645,3033.0
2015-12-31,48.22,48.81,48.22,48.585,1535.0
2016-01-04,48.235,49.06,47.735,47.98,3921.0
2016-01-05,48.095,48.15,47.605,47.67,10695.0
2016-01-06,47.81,49.39,47.36,47.36,5239.0
2016-01-07,47.53,47.53,46.755,46.93,8685.0
2016-01-08,46.57,47.14,46.45,47.065,9701.0
2016-01-11,46.945,46.945,46.15,46.4,5733.0
2016-01-12,46.705,46.765,46.225,46.23,3145.0
2016-01-13,46.15,46.655,45.915,46.655,9792.0
2016-01-14,46.34,46.34,45.755,45.755,28658.0
2016-01-15,46.105,46.595,45.855,45.9,2678.0
2016-01-18,45.565,45.73,44.785,45.685,19854.0
2016-01-19,45.73,46.165,45.73,46.165,3259.0
2016-01-20,46.15,46.15,44.9,44.9,6180.0
2016-01-21,44.395,45.175,44.06,44.9,24073.0
2016-01-22,44.45,44.775,43.885,44.66,6137.0
2016-01-25,45.73,46.065,45.5,45.83,9028.0
2016-01-27,45.485,45.485,44.785,44.845,9138.0
2016-01-28,44.85,45.085,44.145,44.735,7150.0
2016-01-29,44.695,45.44,44.32,45.15,5211.0
2016-02-01,45.98,46.03,45.49,45.49,4085.0
2016-02-02,45.335,45.575,44.99,45.415,9999.0
2016-02-03,44.99,45.41,44.435,44.685,15678.0
2016-02-04,44.4,45.15,44.4,44.71,8234.0
2016-02-05,44.535,45.065,44.02,44.77,5068.0
2016-02-08,44.45,45.115,44.45,45.015,10511.0
2016-02-09,44.585,44.585,44.12,44.445,9426.0
2016-02-10,44.07,44.22,43.785,43.795,4131.0
2016-02-11,44.26,44.31,43.365,43.855,8833.0
2016-02-12,43.535,43.82,43.155,43.735,30457.0
2016-02-15,44.32,44.56,43.52,44.37,8605.0
2016-02-16,44.735,45.54,44.595,45.54,8222.0
2016-02-17,45.425,45.585,45.065,45.4,7866.0
2016-02-18,45.525,46.13,45.3,45.525,16459.0
2016-02-19,45.625,45.66,45.165,45.515,13089.0
2016-02-22,45.525,45.8,44.985,45.6,11304.0
2016-02-23,45.685,45.7,45.26,45.285,22062.0
2016-02-24,45.485,45.485,44.845,45.06,8041.0
2016-02-25,45.51,45.565,45.015,45.065,6748.0
2016-02-26,44.82,45.315,44.76,44.76,8477.0
2016-02-29,45.19,45.73,45.09,45.185,7924.0
2016-03-01,45.65,45.855,45.44,45.475,4516.0
2016-03-02,46.065,46.645,45.865,46.315,9513.0
2016-03-03,46.655,46.655,46.15,46.215,30789.0
2016-03-04,46.15,47.115,46.15,46.365,2492.0
2016-03-07,46.89,46.89,46.255,46.33,21578.0
2016-03-08,45.9,46.305,45.5,45.64,7657.0
2016-03-09,45.615,46.125,45.325,45.49,22084.0
2016-03-10,45.325,46.255,45.15,45.84,13419.0
2016-03-11,45.73,46.19,45.435,46.15,5148.0
2016-03-14,46.405,46.405,45.915,46.015,5458.0
2016-03-15,46.405,46.605,46.005,46.015,5432.0
2016-03-16,46.605,47.23,46.225,46.25,5033.0
2016-03-17,47.115,47.115,46.39,46.4,8600.0
2016-03-18,46.915,46.915,46.215,46.4,4301.0
2016-03-21,46.97,47.38,46.82,47.12,4515.0
2016-03-22,47.38,47.395,46.78,46.83,3952.0
2016-03-23,46.94,47.345,46.72,46.905,5051.0
2016-03-24,47.23,47.31,46.45,47.18,3965.0
2016-03-29,47.205,47.205,46.645,46.67,4743.0
2016-03-30,47.305,47.38,46.405,47.23,5963.0
2016-03-31,47.23,47.81,47.065,47.09,8035.0
2016-04-01,47.41,47.41,46.48,46.495,5906.0
2016-04-04,46.505,46.88,46.505,46.765,3518.0
2016-04-05,46.865,46.865,45.9,46.1,4532.0
2016-04-06,46.45,46.475,46.255,46.38,4779.0
2016-04-07,46.38,46.49,45.89,45.925,13932.0
2016-04-08,46.015,46.53,46.015,46.53,26161.0
2016-04-11,49.89,49.89,46.365,46.745,5659.0
2016-04-12,46.895,46.895,46.105,46.565,10667.0
2016-04-13,46.905,46.905,46.53,46.82,2305.0
2016-04-14,47.585,49.06,47.53,47.645,5599.0
2016-04-15,47.43,47.81,47.215,47.51,6203.0
2016-04-18,47.395,47.485,47.245,47.31,6673.0
2016-04-19,47.285,47.285,46.57,47.02,3472.0
2016-04-20,47.36,47.52,46.765,46.87,6318.0
2016-04-21,46.88,47.285,46.565,47.245,7542.0
2016-04-22,47.165,47.37,46.965,47.27,14060.0
2016-04-26,46.565,47.385,46.565,47.195,10134.0
2016-04-27,47.205,48.2,47.205,47.73,5054.0
2016-04-28,48.16,49.26,47.805,47.855,13354.0
2016-04-29,47.48,47.48,46.695,46.695,3246.0
2016-05-02,47.18,47.18,46.695,46.805,3884.0
2016-05-03,46.78,46.93,46.09,46.93,3852.0
2016-05-04,46.755,46.84,46.515,46.565,6494.0
2016-05-05,46.73,46.74,46.28,46.28,12006.0
2016-05-06,46.68,46.865,46.58,46.73,10993.0
2016-05-09,47.205,47.395,46.655,46.715,9394.0
2016-05-10,46.715,47.23,46.565,47.205,7307.0
2016-05-11,48.225,48.225,46.72,46.72,3870.0
2016-05-12,46.845,46.915,46.63,46.63,2719.0
2016-05-13,46.68,46.73,46.15,46.205,8418.0
2016-05-16,46.215,46.87,46.215,46.815,2773.0
2016-05-17,46.905,47.935,46.3,46.665,12380.0
2016-05-18,46.73,46.795,46.375,46.795,19832.0
2016-05-19,46.89,47.03,45.94,46.765,7277.0
2016-05-20,46.555,47.145,46.555,47.02,3460.0
2016-05-23,47.255,47.485,47.02,47.485,7014.0
2016-05-24,47.83,47.83,47.095,47.095,9358.0
2016-05-25,48.06,48.47,48.06,48.225,13143.0
2016-05-26,48.225,48.975,48.2,48.225,4386.0
2016-05-27,48.67,48.765,48.235,48.645,7095.0
2016-05-30,48.645,49.53,48.645,49.375,9521.0
2016-05-31,49.375,49.375,48.9,49.14,2434.0
2016-06-01,49.125,49.225,48.99,49.015,4667.0
2016-06-02,49.14,49.45,49.14,49.385,4457.0
2016-06-03,49.875,49.89,49.665,49.665,2507.0
2016-06-06,49.79,49.8,49.29,49.36,9818.0
2016-06-07,50.72,50.72,49.44,49.44,6550.0
2016-06-08,50.015,50.015,49.34,49.89,8552.0
2016-06-09,49.65,50.165,49.64,49.665,1797.0
2016-06-10,49.665,50.415,49.515,49.815,4522.0
2016-06-14,48.84,48.84,48.225,48.45,3759.0
2016-06-15,48.94,48.94,48.45,48.81,8605.0
2016-06-16,48.85,48.85,47.645,47.985,8155.0
2016-06-17,47.985,48.765,47.955,48.325,10531.0
2016-06-20,48.99,48.99,48.51,48.56,6653.0
2016-06-21,48.225,49.01,48.225,49.01,15212.0
2016-06-22,49.295,49.295,48.745,49.12,2806.0
2016-06-23,49.255,49.255,48.61,48.655,3540.0
2016-06-24,48.835,49.78,46.825,48.295,12582.0
2016-06-27,47.4,48.155,47.245,47.825,7750.0
2016-06-28,47.77,48.38,47.425,48.07,9193.0
2016-06-29,48.745,49.23,48.66,48.96,5799.0
2016-06-30,49.42,49.83,48.585,49.72,14659.0
2016-07-01,50.09,50.39,49.955,49.955,2119.0
2016-07-04,50.6,50.6,49.615,50.415,1055.0
2016-07-05,49.345,49.925,49.34,49.565,7527.0
2016-07-06,49.48,49.505,48.505,48.81,5224.0
2016-07-07,49.205,49.415,48.56,49.055,3688.0
2016-07-08,49.12,49.12,48.92,49.09,4252.0
2016-07-11,49.78,50.1,49.42,49.555,4911.0
2016-07-12,49.755,50.605,49.555,49.72,6366.0
2016-07-13,50.2,50.49,49.855,49.975,4531.0
2016-07-14,50.155,50.33,49.84,50.13,7071.0
2016-07-15,50.605,51.075,50.525,50.825,8412.0
2016-07-18,51.085,51.55,50.99,51.26,6282.0
2016-07-19,51.76,51.76,51.29,51.49,7513.0
2016-07-20,51.76,53.41,51.49,51.845,5608.0
2016-07-21,51.885,52.42,51.885,52.42,13308.0
2016-07-22,52.195,52.195,51.91,52.0,6492.0
2016-07-25,52.595,52.66,51.845,51.885,12434.0
2016-07-26,51.87,52.55,51.87,52.55,18881.0
2016-07-27,52.595,53.385,52.26,52.705,13461.0
2016-07-28,52.595,53.01,52.0,52.56,5475.0
2016-07-29,52.585,52.675,52.01,52.11,7144.0
2016-08-01,52.22,52.46,52.22,52.375,14571.0
2016-08-02,52.345,52.81,52.27,52.27,6442.0
2016-08-03,51.76,51.76,51.19,51.415,6962.0
2016-08-04,52.175,52.175,51.165,51.165,9853.0
2016-08-05,51.11,51.775,51.085,51.76,3353.0
2016-08-08,51.8,52.525,51.8,52.36,6474.0
2016-08-09,53.01,53.01,52.095,52.46,5734.0
2016-08-10,52.525,52.525,52.145,52.195,5210.0
2016-08-11,52.05,52.395,51.825,52.125,33120.0
2016-08-12,52.6,52.695,52.345,52.345,11263.0
2016-08-15,51.76,52.935,51.76,52.685,4835.0
2016-08-16,52.93,53.36,52.685,52.685,5634.0
2016-08-17,52.675,52.995,52.56,52.73,5141.0
2016-08-18,52.895,53.11,52.83,52.91,4208.0
2016-08-19,52.93,53.595,52.81,53.195,5825.0
2016-08-22,53.64,53.64,53.045,53.06,3013.0
2016-08-23,53.64,53.64,52.86,53.33,6327.0
2016-08-24,53.445,53.495,53.03,53.095,4652.0
2016-08-25,53.22,53.33,52.745,53.305,7127.0
2016-08-26,53.48,53.56,53.045,53.13,5174.0
2016-08-29,53.805,53.805,53.33,53.605,3813.0
2016-08-30,53.73,53.965,53.595,53.695,4269.0
2016-08-31,54.34,54.34,53.765,53.84,6224.0
2016-09-01,53.705,53.705,53.33,53.395,3381.0
2016-09-02,53.585,53.97,53.585,53.73,5907.0
2016-09-05,53.955,54.73,53.345,54.6,12750.0
2016-09-06,54.765,54.765,54.395,54.7,3470.0
2016-09-07,54.605,55.1,54.515,55.0,18259.0
2016-09-08,55.005,55.025,54.7,54.85,6286.0
2016-09-09,55.09,55.13,54.68,54.93,10007.0
2016-09-12,53.845,54.33,53.795,53.795,6609.0
2016-09-13,53.72,54.495,53.72,54.245,9776.0
2016-09-14,53.995,54.765,53.795,53.93,12386.0
2016-09-15,53.955,54.295,53.765,54.065,2456.0
2016-09-16,54.12,54.915,54.115,54.455,5500.0
2016-09-19,54.68,54.73,54.09,54.68,4484.0
2016-09-20,54.65,54.85,54.47,54.63,9891.0
2016-09-21,54.765,55.165,54.53,55.115,6090.0
2016-09-22,54.94,55.365,54.905,54.905,4288.0
2016-09-23,55.0,55.0,54.6,54.88,8925.0
2016-09-26,54.53,54.905,54.265,54.42,9281.0
2016-09-27,53.645,54.495,53.645,54.18,20368.0
2016-09-28,54.265,54.905,54.03,54.03,15307.0
2016-09-29,54.74,54.9,54.24,54.495,6438.0
2016-09-30,54.715,54.715,54.265,54.6,9190.0
2016-10-03,54.905,54.905,54.52,54.6,893.0
2016-10-04,54.6,54.7,53.745,54.64,5172.0
2016-10-05,53.43,54.99,53.43,54.965,10367.0
2016-10-06,55.1,55.785,55.1,55.51,11176.0
2016-10-07,55.51,55.99,55.51,55.81,3876.0
2016-10-10,56.265,56.265,55.2,55.51,7947.0
2016-10-11,56.265,56.265,54.64,55.03,5920.0
2016-10-12,55.03,55.03,54.095,54.155,8327.0
2016-10-13,54.395,55.015,54.055,54.245,3187.0
2016-10-14,54.105,54.105,53.505,53.88,10771.0
2016-10-17,53.805,54.015,53.43,53.62,4396.0
2016-10-18,53.765,53.915,53.38,53.48,4028.0
2016-10-19,53.605,54.23,53.605,54.03,3500.0
2016-10-20,53.83,54.265,53.83,54.265,47563.0
2016-10-21,54.14,54.42,53.965,54.155,7958.0
2016-10-24,53.99,54.655,53.98,54.255,7309.0
2016-10-25,55.1,55.1,54.405,54.625,5639.0
2016-10-26,54.865,54.865,53.765,53.895,6839.0
2016-10-27,54.355,54.38,53.64,53.64,11941.0
2016-10-28,53.765,54.205,53.765,53.965,7352.0
2016-10-31,53.74,54.805,53.51,53.93,4669.0
2016-11-01,53.805,54.22,53.605,53.895,9841.0
2016-11-02,53.595,53.595,53.105,53.195,4584.0
2016-11-03,53.095,53.105,52.685,52.845,3739.0
2016-11-04,52.67,53.51,52.31,52.66,6651.0
2016-11-07,52.425,53.06,52.35,53.03,4895.0
2016-11-08,53.41,53.41,52.86,53.06,6194.0
2016-11-09,53.42,53.495,51.82,52.05,6833.0
2016-11-10,54.68,54.68,52.185,52.73,22229.0
2016-11-11,51.8,52.73,51.8,52.025,47130.0
2016-11-14,51.76,52.275,50.64,51.81,7703.0
2016-11-15,51.81,52.27,50.935,51.85,5422.0
2016-11-16,52.27,52.275,51.885,52.095,3679.0
2016-11-17,52.51,52.51,52.095,52.17,2117.0
2016-11-18,52.685,53.42,52.545,52.93,4925.0
2016-11-21,53.26,53.79,53.135,53.51,12705.0
2016-11-22,53.22,53.815,53.18,53.745,34912.0
2016-11-23,53.845,54.09,53.67,53.79,7719.0
2016-11-24,53.97,54.015,53.79,53.92,3648.0
2016-11-25,53.965,53.965,53.43,53.79,9855.0
2016-11-28,53.61,54.03,53.61,53.88,2993.0
2016-11-29,52.81,54.065,52.81,53.695,6182.0
2016-11-30,53.845,55.525,53.665,53.83,89083.0
2016-12-01,54.765,54.975,54.54,54.625,4600.0
2016-12-02,52.83,54.43,52.83,54.005,2214.0
2016-12-05,54.005,54.005,52.855,53.68,7687.0
2016-12-06,54.725,54.725,53.64,54.09,4423.0
2016-12-07,53.48,54.58,53.48,54.145,3209.0
2016-12-08,54.73,54.965,54.215,54.665,4008.0
2016-12-09,54.79,54.79,54.23,54.23,4999.0
2016-12-12,53.845,54.675,53.845,53.97,4743.0
2016-12-13,53.97,53.97,53.385,53.715,8180.0
2016-12-14,53.97,55.04,53.805,54.095,4777.0
2016-12-15,54.095,54.255,53.655,53.665,3137.0
2016-12-16,53.47,54.255,53.47,53.865,3300.0
2016-12-19,53.845,54.68,53.845,54.13,3939.0
2016-12-20,54.42,55.05,54.065,54.405,4717.0
2016-12-21,53.56,54.455,53.56,54.455,6867.0
2016-12-22,55.075,55.075,53.78,53.78,5766.0
2016-12-23,53.275,53.52,53.275,53.465,4828.0
2016-12-28,53.59,54.52,53.48,54.125,8875.0
2016-12-29,54.265,54.265,53.995,54.235,2971.0
2016-12-30,53.985,54.79,53.69,54.37,587.0
2017-01-03,54.125,54.89,53.96,54.59,3643.0
2017-01-04,54.97,54.995,54.595,54.86,4957.0
2017-01-05,55.385,55.385,54.005,54.835,11797.0
2017-01-06,54.8,55.18,54.8,55.13,17438.0
2017-01-09,55.12,55.12,54.91,55.095,2632.0
2017-01-10,54.545,55.095,54.545,54.95,2269.0
2017-01-11,54.595,55.605,54.595,55.605,3748.0
2017-01-12,55.495,55.73,55.095,55.11,4527.0
2017-01-13,55.135,55.215,54.8,54.9,6438.0
2017-01-16,54.67,55.13,54.3,54.48,6047.0
2017-01-17,54.375,54.8,54.375,54.765,3585.0
2017-01-18,54.29,54.655,54.13,54.655,2546.0
2017-01-19,54.655,54.935,54.4,54.7,2351.0
2017-01-20,54.25,54.37,53.615,54.37,2507.0
2017-01-23,54.7,54.7,54.225,54.545,2289.0
2017-01-24,54.545,54.775,54.425,54.495,5504.0
2017-01-25,54.765,55.73,54.755,55.145,7765.0
2017-01-27,55.765,55.985,55.61,55.755,6967.0
2017-01-30,55.77,55.77,55.23,55.475,3269.0
2017-01-31,55.41,55.61,55.12,55.12,2407.0
2017-02-01,55.765,55.765,55.375,55.605,2491.0
2017-02-02,54.545,55.605,54.545,54.815,4325.0
2017-02-03,54.64,54.97,54.47,54.545,3140.0
2017-02-06,54.545,55.22,54.37,55.22,2304.0
2017-02-07,55.305,55.35,54.91,55.13,5410.0
2017-02-08,55.595,55.595,54.64,54.985,3964.0
2017-02-09,55.57,55.63,55.105,55.63,1698.0
2017-02-10,55.66,55.66,55.29,55.315,3478.0
2017-02-13,55.635,55.755,55.17,55.45,3732.0
2017-02-14,55.815,55.815,55.085,55.3,12069.0
2017-02-15,55.39,55.9,54.975,55.73,29515.0
2017-02-16,56.095,56.34,55.66,55.77,7920.0
2017-02-17,55.01,56.22,55.01,55.875,3471.0
2017-02-20,55.82,56.49,55.82,56.475,4272.0
2017-02-21,55.915,56.67,55.915,56.65,12426.0
2017-02-22,56.65,56.88,56.365,56.72,9777.0
2017-02-23,56.98,56.98,55.99,56.67,4804.0
2017-02-24,56.455,56.76,56.18,56.37,5129.0
2017-02-27,56.235,56.455,56.145,56.17,5752.0
2017-02-28,56.405,56.515,56.025,56.365,6273.0
2017-03-01,56.125,56.32,55.815,55.915,7210.0
2017-03-02,55.99,56.755,55.99,56.195,11238.0
2017-03-03,56.67,56.76,56.255,56.255,5759.0
2017-03-06,56.38,56.455,55.82,56.455,5755.0
2017-03-07,56.455,56.56,55.985,56.455,4686.0
2017-03-08,56.915,56.915,56.33,56.7,3716.0
2017-03-09,56.895,57.025,56.67,56.675,8410.0
2017-03-10,56.88,56.88,56.535,56.76,4176.0
2017-03-13,56.65,57.21,56.515,57.21,5839.0
2017-03-14,57.21,57.505,57.21,57.505,7129.0
2017-03-15,57.495,57.495,57.015,57.42,6339.0
2017-03-16,56.66,57.49,56.635,57.33,8466.0
2017-03-17,57.505,58.045,57.505,57.845,9137.0
2017-03-20,57.845,58.115,57.505,58.115,7151.0
2017-03-21,58.095,58.8,58.09,58.74,8091.0
2017-03-22,58.69,58.715,58.155,58.235,6226.0
2017-03-23,58.435,58.81,58.36,58.535,4342.0
2017-03-24,58.58,58.9,58.425,58.425,8067.0
2017-03-27,58.435,60.035,58.325,58.68,5263.0
2017-03-28,59.93,59.93,58.445,58.69,6335.0
2017-03-29,58.69,59.085,58.595,58.62,6981.0
2017-03-30,58.775,58.775,58.315,58.385,6696.0
2017-03-31,58.385,58.605,58.04,58.04,6254.0
2017-04-03,58.35,59.19,58.115,58.56,7220.0
2017-04-04,58.89,59.205,58.78,59.195,19104.0
2017-04-05,59.195,59.39,58.935,59.0,4905.0
2017-04-06,59.195,59.325,58.985,59.07,10341.0
2017-04-07,59.305,59.375,58.705,58.73,3377.0
2017-04-10,59.41,59.41,59.01,59.095,5761.0
2017-04-11,59.195,59.41,58.705,58.705,6950.0
2017-04-12,58.775,58.86,58.555,58.58,22187.0
2017-04-13,58.945,58.945,58.615,58.84,3978.0
2017-04-18,58.765,59.02,58.2,58.24,12614.0
2017-04-19,58.08,58.08,57.82,58.045,8946.0
2017-04-20,57.74,58.45,57.69,58.2,5504.0
2017-04-21,58.445,59.23,58.445,58.605,9985.0
2017-04-24,58.69,59.19,58.36,58.81,15909.0
2017-04-26,59.66,60.415,59.66,60.415,5138.0
2017-04-27,60.505,60.89,60.455,60.89,12368.0
2017-04-28,60.855,61.295,60.65,60.65,14118.0
2017-05-01,60.895,60.92,60.72,60.89,3215.0
2017-05-02,60.44,61.16,60.44,60.645,10911.0
2017-05-03,61.075,61.53,60.975,61.53,4490.0
2017-05-04,62.07,62.265,61.715,61.985,8477.0
2017-05-05,61.985,61.985,61.31,61.65,5400.0
2017-05-08,61.76,62.25,61.76,62.25,6207.0
2017-05-09,62.58,63.245,62.555,63.17,9782.0
2017-05-10,63.425,63.765,63.215,63.245,17312.0
2017-05-11,64.135,65.22,63.29,64.145,7350.0
2017-05-12,63.495,63.66,63.275,63.45,17395.0
2017-05-15,63.435,63.765,63.415,63.72,5864.0
2017-05-16,64.37,64.37,63.425,63.425,7993.0
2017-05-17,63.865,63.865,63.265,63.385,7088.0
2017-05-18,62.96,63.22,62.59,63.13,10267.0
2017-05-19,63.195,63.355,63.0,63.025,14685.0
2017-05-22,63.425,63.89,63.425,63.85,4980.0
2017-05-23,63.74,63.765,63.415,63.595,11285.0
2017-05-24,63.66,63.925,63.22,63.425,7062.0
2017-05-25,63.85,63.965,63.35,63.855,5200.0
2017-05-26,64.27,64.725,64.27,64.625,6196.0
2017-05-29,64.635,64.78,64.28,64.515,10772.0
2017-05-30,64.695,65.1,63.99,64.07,11806.0
2017-05-31,64.27,65.005,63.79,63.85,6613.0
2017-06-01,63.765,64.67,63.765,64.625,11566.0
2017-06-02,64.98,65.42,64.98,65.2,27710.0
2017-06-05,65.2,66.37,64.56,64.56,7317.0
2017-06-06,64.67,65.05,64.505,64.755,6289.0
2017-06-07,64.76,64.785,63.925,63.93,8751.0
2017-06-08,63.765,65.285,63.765,63.99,7991.0
2017-06-09,64.06,65.03,64.06,64.16,15066.0
2017-06-13,63.84,63.84,63.215,63.5,8033.0
2017-06-14,64.01,64.01,63.425,63.425,23946.0
2017-06-15,63.645,63.645,62.64,63.08,10188.0
2017-06-16,63.045,63.255,62.79,62.96,9802.0
2017-06-19,62.75,63.585,62.665,63.55,6574.0
2017-06-20,64.135,64.4,63.305,64.17,5990.0
2017-06-21,64.015,64.095,63.525,63.88,8112.0
2017-06-22,64.245,64.595,63.88,64.57,8927.0
2017-06-23,64.45,64.77,64.265,64.27,9677.0
2017-06-26,65.265,66.13,64.255,64.865,14515.0
2017-06-27,65.01,65.145,64.405,64.655,15366.0
2017-06-28,64.85,65.55,63.85,64.015,12512.0
2017-06-29,65.585,65.595,63.85,64.01,8931.0
2017-06-30,63.205,63.235,62.745,63.235,18131.0
2017-07-03,63.375,63.43,62.82,63.255,13719.0
2017-07-04,63.255,64.435,62.72,62.975,16253.0
2017-07-05,63.16,63.99,62.455,63.075,18032.0
2017-07-06,63.83,63.83,63.17,63.255,13941.0
2017-07-07,63.33,63.985,62.99,63.16,10339.0
2017-07-10,63.21,63.89,63.16,63.88,5217.0
2017-07-11,63.585,64.35,63.33,63.95,11457.0
2017-07-12,64.155,64.6,63.95,64.51,9713.0
2017-07-13,64.965,65.685,64.705,64.965,8122.0
2017-07-14,65.27,65.27,64.545,64.61,7185.0
2017-07-17,64.56,65.66,64.18,64.4,14159.0
2017-07-18,64.405,65.255,63.585,63.85,11181.0
2017-07-19,63.88,64.06,63.595,64.01,9287.0
2017-07-20,64.01,64.29,63.755,64.23,34230.0
2017-07-21,63.79,64.49,63.79,64.49,4282.0
2017-07-24,64.35,64.535,64.1,64.535,7299.0
2017-07-25,64.435,65.315,64.315,64.315,12533.0
2017-07-26,64.45,64.545,64.05,64.265,20140.0
2017-07-27,64.195,65.13,63.84,63.975,8489.0
2017-07-28,64.205,64.205,63.465,63.66,10712.0
2017-07-31,64.425,64.985,63.765,64.015,7219.0
2017-08-01,63.89,64.185,63.82,64.18,13191.0
2017-08-02,64.9,65.045,64.67,65.02,6994.0
2017-08-03,64.705,64.705,64.255,64.44,11826.0
2017-08-04,64.49,64.67,64.44,64.525,7577.0
2017-08-07,64.63,65.24,64.6,65.07,10995.0
2017-08-08,65.195,65.56,65.11,65.56,6755.0
2017-08-09,65.55,65.57,64.99,64.99,12248.0
2017-08-10,64.985,65.025,64.06,64.475,10161.0
2017-08-11,63.55,63.78,63.415,63.465,13424.0
2017-08-14,63.355,63.73,63.355,63.595,11029.0
2017-08-15,64.57,64.745,64.27,64.39,8432.0
2017-08-16,65.24,65.24,64.33,64.33,8918.0
2017-08-17,64.265,65.39,63.99,63.99,17943.0
2017-08-18,63.915,64.265,63.72,64.265,6813.0
2017-08-21,64.89,64.89,63.595,64.015,9526.0
2017-08-22,64.435,64.435,63.985,64.39,10621.0
2017-08-23,64.6,65.17,64.6,64.815,7827.0
2017-08-24,64.74,66.19,64.685,65.255,7021.0
2017-08-25,66.485,66.51,65.1,65.45,10889.0
2017-08-28,65.705,65.705,64.865,65.075,7790.0
2017-08-29,65.07,65.07,64.34,64.935,9784.0
2017-08-30,65.07,65.07,64.585,64.935,11726.0
2017-08-31,65.06,65.695,65.06,65.1,8802.0
2017-09-01,65.695,65.695,65.11,65.375,9202.0
2017-09-04,65.375,65.695,64.355,64.435,8871.0
2017-09-05,64.435,65.685,64.27,65.325,17846.0
2017-09-06,64.28,65.17,63.62,63.765,9856.0
2017-09-07,63.96,65.295,63.96,64.075,6402.0
2017-09-08,64.135,64.61,63.625,63.71,18267.0
2017-09-11,64.515,64.95,64.145,64.695,7502.0
2017-09-12,65.315,65.315,64.85,65.12,10166.0
2017-09-13,64.825,65.215,64.66,65.035,8617.0
2017-09-14,65.145,65.17,64.795,64.865,7753.0
2017-09-15,64.85,65.155,64.6,65.075,6621.0
2017-09-18,65.16,66.01,65.16,66.01,14437.0
2017-09-19,66.13,66.55,65.805,66.3,11930.0
2017-09-20,66.02,66.06,65.535,65.875,14337.0
2017-09-21,66.535,66.535,65.68,66.415,6306.0
2017-09-22,66.475,66.97,65.995,66.145,13755.0
2017-09-25,66.96,66.96,65.355,65.685,10560.0
2017-09-26,65.28,65.365,65.07,65.07,13984.0
2017-09-27,65.685,66.105,65.5,65.975,5316.0
2017-09-28,66.13,66.13,65.755,65.935,6630.0
2017-09-29,66.68,66.68,65.49,65.57,5424.0
2017-10-02,66.45,66.705,65.815,66.545,1991.0
2017-10-03,66.695,67.28,65.715,67.22,12673.0
2017-10-04,67.155,67.52,67.12,67.365,11245.0
2017-10-05,67.365,68.91,67.155,67.86,8080.0
2017-10-06,68.57,69.445,68.205,68.835,12402.0
2017-10-09,68.885,68.885,68.215,68.655,10761.0
2017-10-10,68.885,69.52,68.57,68.57,18288.0
2017-10-11,68.57,70.64,68.57,69.265,14028.0
2017-10-12,69.56,70.57,69.13,69.375,7069.0
2017-10-13,70.365,70.46,69.02,69.095,11902.0
2017-10-16,69.435,69.435,68.935,69.055,10979.0
2017-10-17,69.145,70.53,69.145,69.435,7632.0
2017-10-18,70.255,70.255,69.18,69.46,11945.0
2017-10-19,69.52,70.275,69.06,69.06,12375.0
2017-10-20,69.06,69.095,68.46,69.045,7109.0
2017-10-23,70.255,70.255,68.925,69.14,5444.0
2017-10-24,68.755,70.13,68.715,68.9,8659.0
2017-10-25,68.89,70.225,68.69,70.19,4614.0
2017-10-26,70.255,70.255,69.655,69.875,8513.0
2017-10-27,69.91,71.02,69.91,70.705,11452.0
2017-10-30,70.86,71.58,70.86,70.96,15834.0
2017-10-31,70.775,71.555,70.425,71.275,10399.0
2017-11-01,71.47,72.09,71.3,72.055,7830.0
2017-11-02,72.155,73.985,71.815,71.885,9219.0
2017-11-03,72.24,72.91,71.945,72.095,14398.0
2017-11-06,72.15,72.9,71.81,72.045,26779.0
2017-11-07,72.24,74.63,72.24,73.08,8872.0
2017-11-08,74.99,74.99,72.995,73.485,6377.0
2017-11-09,73.46,74.98,72.92,72.92,18206.0
2017-11-10,73.15,73.63,71.895,72.75,15073.0
2017-11-13,72.91,73.625,72.91,73.2,10447.0
2017-11-14,73.58,73.59,73.215,73.41,12134.0
2017-11-15,73.065,73.42,72.955,73.25,11512.0
2017-11-16,72.93,73.725,72.765,73.725,17092.0
2017-11-17,73.86,74.605,73.86,74.24,15421.0
2017-11-20,74.605,76.275,74.235,74.405,15327.0
2017-11-21,74.605,76.185,74.605,76.065,11383.0
2017-11-22,76.31,76.745,76.15,76.395,7535.0
2017-11-23,76.335,77.14,75.49,76.005,15652.0
2017-11-24,76.005,77.14,75.105,75.575,6948.0
2017-11-27,75.88,76.31,74.68,75.07,30768.0
2017-11-28,75.115,76.435,73.935,74.07,17450.0
2017-11-29,75.165,75.74,74.53,74.765,6608.0
2017-11-30,74.765,75.03,73.345,73.345,21475.0
2017-12-01,73.445,73.65,73.165,73.345,31465.0
2017-12-04,73.65,73.765,72.3,73.76,16652.0
2017-12-05,72.885,72.885,72.225,72.265,30102.0
2017-12-06,72.445,72.875,71.385,71.68,9798.0
2017-12-07,71.215,71.705,71.02,71.64,17669.0
2017-12-08,72.18,72.91,72.055,72.91,11033.0
2017-12-11,73.02,74.13,72.995,73.32,11314.0
2017-12-12,73.82,74.57,73.005,73.115,14645.0
2017-12-13,72.9,72.91,72.4,72.485,11233.0
2017-12-14,72.495,73.735,72.29,72.69,10973.0
2017-12-15,72.36,72.48,71.29,71.51,10498.0
2017-12-18,72.485,72.485,71.64,72.15,8003.0
2017-12-19,72.47,73.59,72.47,72.615,13572.0
2017-12-20,72.815,72.815,72.03,72.595,8994.0
2017-12-21,72.395,73.575,72.315,72.455,9175.0
2017-12-22,72.28,73.545,71.59,71.905,16163.0
2017-12-27,75.23,75.23,71.785,71.835,5322.0
2017-12-28,71.82,73.82,71.44,73.36,4602.0
2017-12-29,73.07,73.395,72.18,72.905,1368.0
2018-01-02,73.555,73.555,72.545,73.435,11044.0
2018-01-03,74.25,74.25,73.58,74.23,6833.0
2018-01-04,74.43,75.275,74.095,74.41,8050.0
2018-01-05,75.2,75.575,74.42,74.795,21100.0
2018-01-08,75.495,75.575,74.82,75.08,18932.0
2018-01-09,75.53,75.53,75.165,75.405,13847.0
2018-01-10,75.455,75.695,74.815,75.11,8477.0
2018-01-11,74.435,75.23,73.665,73.745,9749.0
2018-01-12,74.23,74.805,73.665,74.34,8139.0
2018-01-15,75.285,75.765,74.725,74.94,9405.0
2018-01-16,75.285,75.395,74.43,74.94,12545.0
2018-01-17,75.38,75.38,74.6,74.695,7068.0
2018-01-18,75.44,75.985,75.44,75.49,19622.0
2018-01-19,75.495,77.13,75.2,75.455,9948.0
2018-01-22,75.94,76.985,75.285,75.79,10357.0
2018-01-23,76.31,76.91,76.14,76.65,14864.0
2018-01-24,77.005,77.96,76.695,76.695,11169.0
2018-01-25,76.78,78.67,76.14,76.235,8288.0
2018-01-29,77.08,78.32,76.73,77.15,12046.0
2018-01-30,76.56,78.31,75.73,75.73,13948.0
2018-01-31,75.705,76.985,75.285,76.56,9600.0
2018-02-01,76.565,76.985,76.15,76.405,21513.0
2018-02-02,76.13,76.14,75.285,75.625,15727.0
2018-02-05,75.17,75.17,74.225,74.975,26710.0
2018-02-06,72.735,73.88,71.86,72.46,46964.0
2018-02-07,73.19,74.59,72.725,73.205,25458.0
2018-02-08,71.86,73.135,71.265,72.42,36623.0
2018-02-09,71.03,71.825,70.27,70.955,22753.0
2018-02-12,70.92,71.88,70.63,71.715,11800.0
2018-02-13,71.8,72.77,71.39,72.58,8075.0
2018-02-14,72.59,73.18,72.36,72.595,9214.0
2018-02-15,73.34,75.35,73.34,74.845,11074.0
2018-02-16,74.875,76.13,74.875,75.615,10728.0
2018-02-19,76.215,76.215,74.625,75.085,13280.0
2018-02-20,75.2,75.65,73.87,74.01,9889.0
2018-02-21,74.34,74.905,74.13,74.6,4539.0
2018-02-22,75.65,75.65,74.6,74.615,14193.0
2018-02-23,74.64,76.03,74.445,75.265,4872.0
2018-02-26,75.71,76.215,75.105,75.26,8610.0
2018-02-27,76.26,76.525,75.675,75.675,17591.0
2018-02-28,75.625,75.625,74.43,74.6,12262.0
2018-03-01,74.47,75.6,73.87,75.105,10554.0
2018-03-02,74.59,75.59,73.88,74.07,9869.0
2018-03-05,75.25,75.25,73.385,73.555,9124.0
2018-03-06,73.75,74.985,73.58,74.36,10571.0
2018-03-07,74.445,75.01,73.9,74.35,16542.0
2018-03-08,74.3,75.055,74.01,74.67,10727.0
2018-03-09,75.2,76.01,75.2,75.55,12213.0
2018-03-12,76.44,76.805,75.985,76.535,12097.0
2018-03-13,76.525,76.875,76.32,76.74,5471.0
2018-03-14,76.685,76.805,76.15,76.575,9657.0
2018-03-15,76.995,77.13,76.14,76.995,9743.0
2018-03-16,77.84,79.56,77.15,77.48,7683.0
2018-03-19,77.895,79.135,77.755,78.44,9909.0
2018-03-20,78.02,78.115,77.655,78.115,17019.0
2018-03-21,78.455,79.375,78.455,79.135,9304.0
2018-03-22,78.065,79.56,77.405,77.42,13144.0
2018-03-23,75.9,76.095,74.65,75.045,16857.0
2018-03-26,74.845,75.695,73.6,74.285,19639.0
2018-03-27,75.585,76.155,75.585,75.745,10244.0
2018-03-28,75.72,75.865,74.755,75.37,6131.0
2018-03-29,76.14,76.165,74.52,74.805,6012.0
2018-04-03,75.035,75.035,74.07,74.29,15345.0
2018-04-04,75.325,75.325,73.9,74.25,14501.0
2018-04-05,74.43,75.455,74.285,75.07,11504.0
2018-04-06,74.745,74.745,74.085,74.31,10372.0
2018-04-09,74.43,75.385,74.0,75.08,7858.0
2018-04-10,75.11,75.275,74.43,74.95,6747.0
2018-04-11,75.275,75.875,74.985,75.31,9053.0
2018-04-12,75.875,75.875,74.975,75.35,11381.0
2018-04-13,75.41,75.875,74.795,75.13,13005.0
2018-04-16,75.285,75.735,73.96,74.07,6526.0
2018-04-17,74.71,74.745,74.0,74.13,22651.0
2018-04-18,74.4,75.525,74.24,74.61,9191.0
2018-04-19,74.61,75.71,74.58,75.465,10430.0
2018-04-20,75.465,75.875,75.11,75.11,7985.0
2018-04-23,75.155,75.875,74.94,75.055,9475.0
2018-04-24,75.325,76.06,74.915,75.815,9480.0
2018-04-26,75.345,75.96,74.82,74.855,12860.0
2018-04-27,76.355,76.355,75.3,76.115,11780.0
2018-04-30,76.31,77.175,76.14,77.14,11626.0
2018-05-01,77.08,77.6,76.355,76.355,10616.0
2018-05-02,76.995,77.635,76.415,76.415,14869.0
2018-05-03,76.24,76.875,75.37,76.0,18559.0
2018-05-04,75.89,76.355,75.025,76.0,12561.0
2018-05-07,76.26,76.26,75.285,75.565,8573.0
2018-05-08,75.24,76.395,75.24,76.32,12349.0
2018-05-09,76.565,76.995,76.385,76.815,10497.0
2018-05-10,76.925,77.165,76.48,77.165,13559.0
2018-05-11,77.245,77.755,77.055,77.295,13648.0
2018-05-14,77.395,79.375,77.345,77.62,6499.0
2018-05-15,77.62,78.09,76.585,76.79,14382.0
2018-05-16,76.5,77.15,76.44,76.815,9083.0
2018-05-17,77.25,77.49,76.44,76.44,23579.0
2018-05-18,76.395,76.95,76.225,76.565,6624.0
2018-05-21,76.565,77.44,76.44,77.185,11600.0
2018-05-22,76.74,76.74,76.285,76.285,9732.0
2018-05-23,76.645,76.77,76.14,76.74,6018.0
2018-05-24,76.565,76.625,75.805,76.095,7335.0
2018-05-25,76.14,76.62,75.95,76.44,6028.0
2018-05-28,76.9,76.9,76.045,76.565,8229.0
2018-05-29,77.705,77.705,75.72,75.925,8794.0
2018-05-30,75.975,76.09,74.6,75.025,12259.0
2018-05-31,75.055,75.215,74.52,75.06,7505.0
2018-06-01,75.285,76.89,75.025,76.14,6461.0
2018-06-04,76.225,76.455,75.29,76.055,22839.0
2018-06-05,76.055,76.56,75.795,76.535,28464.0
2018-06-06,76.345,76.345,75.915,76.095,8537.0
2018-06-07,76.865,77.275,76.805,76.995,11219.0
2018-06-08,76.97,77.535,76.07,76.07,12997.0
2018-06-12,76.705,76.755,76.07,76.755,28502.0
2018-06-13,76.695,76.72,76.15,76.19,11485.0
2018-06-14,76.565,76.565,75.495,76.14,13016.0
2018-06-15,76.14,76.565,75.88,75.96,16180.0
2018-06-18,75.88,75.91,74.66,74.67,7108.0
2018-06-19,75.115,75.15,74.395,74.43,27109.0
2018-06-20,74.625,75.165,74.09,75.08,12649.0
2018-06-21,74.88,75.37,74.315,74.875,17544.0
2018-06-22,73.63,74.325,73.095,73.98,16236.0
2018-06-25,74.005,74.005,72.99,73.035,13998.0
2018-06-26,72.99,72.99,71.755,72.89,14250.0
2018-06-27,72.865,73.445,72.555,72.555,11303.0
2018-06-28,72.565,72.565,71.835,72.305,23118.0
2018-06-29,72.57,73.07,72.305,72.975,10147.0
2018-07-02,72.905,73.07,72.135,72.4,8241.0
2018-07-03,72.58,72.735,71.38,72.32,18396.0
2018-07-04,72.135,72.51,71.335,71.685,13035.0
2018-07-05,71.92,72.555,71.275,71.565,16432.0
2018-07-06,71.865,71.865,70.845,71.705,11916.0
2018-07-09,71.715,72.725,71.705,72.725,13991.0
2018-07-10,72.735,73.18,72.22,72.565,25992.0
2018-07-11,72.22,72.46,70.76,71.73,15286.0
2018-07-12,72.135,72.725,71.835,72.625,13544.0
2018-07-13,72.605,72.94,72.32,72.675,76370.0
2018-07-16,72.84,72.915,72.32,72.32,7773.0
2018-07-17,72.65,73.515,72.305,73.5,23965.0
2018-07-18,73.345,73.345,72.565,73.18,18440.0
2018-07-19,73.035,73.85,73.035,73.035,18125.0
2018-07-20,73.035,74.7,72.99,73.81,34461.0
2018-07-23,74.385,74.385,72.27,72.33,22854.0
2018-07-24,72.99,73.8,72.65,73.3,21016.0
2018-07-25,73.42,73.93,72.87,73.2,23783.0
2018-07-26,73.595,74.33,73.0,73.14,31046.0
2018-07-27,73.86,74.565,73.515,73.765,8567.0
2018-07-30,73.85,74.385,73.225,73.335,6882.0
2018-07-31,73.5,73.765,72.84,73.035,23070.0
2018-08-01,73.24,73.55,73.06,73.13,8035.0
2018-08-02,73.115,73.115,71.395,71.62,17780.0
2018-08-03,72.315,73.035,71.85,72.255,25206.0
2018-08-06,72.315,72.82,72.135,72.14,12345.0
2018-08-07,72.375,72.715,72.22,72.52,14374.0
2018-08-08,72.99,73.715,72.76,73.165,21561.0
2018-08-09,73.165,73.69,72.95,73.475,9617.0
2018-08-10,73.875,73.895,73.225,73.3,41984.0
2018-08-13,74.255,74.35,72.45,72.83,24039.0
2018-08-14,72.83,73.295,72.39,72.46,22734.0
2018-08-15,73.335,73.345,72.08,72.09,11595.0
2018-08-16,72.135,72.135,70.76,71.205,20280.0
2018-08-17,71.32,71.67,71.32,71.635,22634.0
2018-08-20,71.86,71.86,71.36,71.61,12123.0
2018-08-21,72.135,72.58,71.465,71.805,15027.0
2018-08-22,72.135,72.7,72.08,72.53,7941.0
2018-08-23,72.99,73.825,72.99,73.18,17328.0
2018-08-24,73.155,73.755,72.855,73.225,10730.0
2018-08-27,73.26,74.145,73.26,74.145,20402.0
2018-08-28,74.28,75.21,74.21,74.41,11633.0
2018-08-29,75.12,75.12,74.21,74.665,8004.0
2018-08-30,75.465,75.825,74.865,74.915,15399.0
2018-08-31,74.195,75.455,74.055,74.65,25542.0
2018-09-03,74.985,75.3,74.435,74.435,8937.0
2018-09-04,74.625,75.395,74.35,74.745,13267.0
2018-09-05,75.51,75.51,73.79,73.79,13872.0
2018-09-06,73.85,73.885,72.82,72.94,10288.0
2018-09-07,72.99,73.165,72.2,72.595,18805.0
2018-09-10,72.99,73.215,72.57,72.57,7483.0
2018-09-11,72.565,72.685,71.23,72.135,96178.0
2018-09-12,72.135,72.75,71.745,71.8,32054.0
2018-09-13,71.8,72.81,71.625,71.8,29979.0
2018-09-14,72.89,73.42,72.865,73.095,15272.0
2018-09-17,73.415,73.415,72.475,72.51,7036.0
2018-09-18,72.28,72.565,71.84,71.96,46042.0
2018-09-19,72.855,72.99,72.445,72.99,36876.0
2018-09-20,73.26,73.325,73.035,73.035,38692.0
2018-09-21,73.475,73.85,73.085,73.8,25564.0
2018-09-24,73.945,74.03,73.42,73.6,17772.0
2018-09-25,73.86,74.175,73.73,74.085,15068.0
2018-09-26,74.205,74.695,73.99,74.66,17984.0
2018-09-27,74.305,74.875,74.17,74.53,18535.0
2018-09-28,75.06,75.14,74.625,74.625,12164.0
2018-10-01,74.72,74.905,74.45,74.84,11293.0
2018-10-02,74.625,74.665,73.285,73.285,10573.0
2018-10-03,73.32,73.8,73.085,73.285,13708.0
2018-10-04,73.595,73.67,72.565,72.565,19367.0
2018-10-05,72.16,72.685,72.135,72.185,18731.0
2018-10-08,72.315,72.925,71.85,71.85,8759.0
2018-10-09,71.49,71.73,71.145,71.5,17178.0
2018-10-10,71.145,71.19,70.71,70.88,14843.0
2018-10-11,69.335,69.335,62.685,67.625,144614.0
2018-10-12,67.625,68.98,67.325,68.87,60401.0
2018-10-15,69.13,69.705,68.46,68.485,19878.0
2018-10-16,68.355,68.795,67.825,68.345,11799.0
2018-10-17,69.13,69.71,69.13,69.215,32280.0
2018-10-18,69.255,69.375,68.27,68.27,35390.0
2018-10-19,67.695,68.485,67.305,68.485,32498.0
2018-10-22,68.705,69.985,68.035,69.985,17850.0
2018-10-23,70.83,70.83,68.51,68.63,19844.0
2018-10-24,68.615,68.86,67.755,68.115,4601.0
2018-10-25,67.58,67.58,65.91,66.165,19509.0
2018-10-26,66.285,66.655,65.725,66.2,31343.0
2018-10-29,65.96,66.37,65.52,65.83,29161.0
2018-10-30,66.12,66.295,65.17,65.925,65508.0
2018-10-31,65.925,66.245,65.695,66.035,10277.0
2018-11-01,66.765,67.72,66.69,67.72,9419.0
2018-11-02,67.765,69.095,67.325,69.095,10490.0
2018-11-05,69.145,69.145,67.85,68.045,16799.0
2018-11-06,68.2,68.68,67.945,68.055,7390.0
2018-11-07,68.055,68.715,67.84,68.655,6895.0
2018-11-08,68.725,69.275,68.585,68.825,32622.0
2018-11-09,67.85,68.02,67.085,67.125,17698.0
2018-11-12,67.41,67.41,66.25,67.28,8941.0
2018-11-13,66.225,67.265,65.88,66.605,9019.0
2018-11-14,67.195,67.28,66.545,66.905,6548.0
2018-11-15,66.905,67.05,66.245,66.455,8881.0
2018-11-16,67.54,68.825,66.75,67.305,8252.0
2018-11-19,66.98,67.305,66.545,66.645,6445.0
2018-11-20,66.67,66.67,65.685,65.95,22136.0
2018-11-21,66.69,66.69,65.3,66.285,12839.0
2018-11-22,66.64,66.64,66.06,66.25,9060.0
2018-11-23,66.38,66.38,65.95,66.12,6539.0
2018-11-26,66.26,67.49,66.12,67.385,19125.0
2018-11-27,67.83,68.27,67.06,68.27,8502.0
2018-11-28,69.3,69.3,67.78,68.345,11105.0
2018-11-29,68.82,69.085,68.22,68.245,18696.0
2018-11-30,68.27,68.57,67.865,67.925,12481.0
2018-12-03,68.285,69.54,68.285,69.315,34996.0
2018-12-04,69.555,69.625,68.68,68.68,33152.0
2018-12-05,68.535,68.7,68.105,68.415,8900.0
2018-12-06,69.135,70.415,67.385,67.79,5396.0
2018-12-07,67.42,68.175,67.42,68.09,9393.0
2018-12-10,68.13,68.13,66.465,66.55,6348.0
2018-12-11,67.125,67.83,66.81,66.94,5047.0
2018-12-12,67.335,67.91,67.17,67.875,6318.0
2018-12-13,69.275,69.31,68.115,68.525,9514.0
2018-12-14,68.44,68.525,67.22,67.445,9765.0
2018-12-17,68.305,68.34,67.36,67.825,6432.0
2018-12-18,67.54,69.23,66.58,67.205,19036.0
2018-12-19,67.325,67.325,66.765,67.265,8512.0
2018-12-20,67.275,67.85,66.595,67.075,24475.0
2018-12-21,67.42,67.67,66.62,67.28,9950.0
2018-12-24,66.98,67.84,66.98,67.67,8134.0
2018-12-27,68.7,69.23,67.84,68.5,4597.0
2018-12-28,69.98,69.98,67.975,68.38,3358.0
2018-12-31,69.385,69.505,68.795,69.505,7510.0
2019-01-02,69.47,69.47,67.41,67.49,9317.0
2019-01-03,68.56,68.56,67.49,67.49,4454.0
2019-01-04,66.675,67.13,66.055,67.005,37653.0
2019-01-07,67.2,68.185,67.2,67.48,4295.0
2019-01-08,67.69,67.96,67.235,67.48,5723.0
2019-01-09,67.53,68.68,67.48,68.68,5518.0
2019-01-10,68.735,69.155,68.43,68.725,10541.0
2019-01-11,69.075,69.64,68.815,68.83,4368.0
2019-01-14,69.345,69.345,67.96,68.22,10971.0
2019-01-15,67.985,69.135,67.985,69.095,10478.0
2019-01-16,69.195,69.345,68.75,69.155,4013.0
2019-01-17,69.845,70.435,69.755,70.34,8895.0
2019-01-18,70.365,70.365,69.895,70.01,6192.0
2019-01-21,70.975,71.28,70.67,70.7,4894.0
2019-01-22,70.84,70.84,70.14,70.27,5882.0
2019-01-23,70.325,70.77,70.08,70.455,10263.0
2019-01-24,70.54,70.84,70.14,70.84,4401.0
2019-01-25,71.005,72.6,71.005,72.6,6365.0
2019-01-29,72.415,72.415,70.54,71.815,7845.0
2019-01-30,72.415,72.8,71.98,72.025,6679.0
2019-01-31,72.54,72.785,71.885,72.25,22237.0
2019-02-01,72.79,73.41,72.25,72.25,12845.0
2019-02-04,72.68,72.89,72.285,72.53,26120.0
2019-02-05,72.88,73.445,72.59,72.67,8179.0
2019-02-06,73.34,74.74,73.34,74.57,9100.0
2019-02-07,74.91,74.92,73.9,74.325,9417.0
2019-02-08,74.16,74.16,73.185,73.305,16497.0
2019-02-11,73.035,74.05,73.025,73.29,11045.0
2019-02-12,73.62,74.325,73.62,74.065,7064.0
2019-02-13,74.24,74.26,73.735,73.945,8168.0
2019-02-14,73.97,74.65,73.815,74.425,8112.0
2019-02-15,74.415,74.415,73.28,73.315,19910.0
2019-02-18,73.325,73.95,73.0,73.44,11481.0
2019-02-19,73.44,74.31,73.375,73.71,17733.0
2019-02-20,73.725,74.415,73.36,73.76,9333.0
2019-02-21,74.04,74.93,73.725,74.37,42435.0
2019-02-22,74.425,75.035,74.395,74.86,17402.0
2019-02-25,75.155,75.81,75.15,75.33,28116.0
2019-02-26,75.47,75.495,74.825,74.98,16596.0
2019-02-27,75.085,75.33,74.695,75.06,4122.0
2019-02-28,75.365,75.505,74.45,74.78,9498.0
2019-03-01,74.78,75.07,74.425,74.835,12026.0
2019-03-04,75.035,75.835,75.035,75.435,17527.0
2019-03-05,75.565,75.655,74.685,75.08,17251.0
2019-03-06,75.035,75.925,75.035,75.795,5695.0
2019-03-07,75.87,76.005,75.21,75.505,8200.0
2019-03-08,74.94,75.06,74.19,74.415,8549.0
2019-03-11,74.16,74.23,73.305,74.12,48421.0
2019-03-12,74.145,75.4,74.145,75.26,12519.0
2019-03-13,75.47,75.47,74.565,74.64,6115.0
2019-03-14,74.685,75.375,74.555,74.555,9089.0
2019-03-15,74.195,75.315,74.195,75.28,6768.0
2019-03-18,75.32,75.985,74.825,75.12,10661.0
2019-03-19,75.295,76.135,75.295,75.375,12839.0
2019-03-20,75.54,76.28,75.445,75.595,18551.0
2019-03-21,75.74,76.03,75.315,75.525,8941.0
2019-03-22,75.73,76.345,75.35,75.41,11353.0
2019-03-25,75.4,75.4,74.415,74.51,7841.0
2019-03-26,74.465,74.485,74.1,74.16,42179.0
2019-03-27,74.11,74.71,73.725,74.71,16716.0
2019-03-28,74.16,74.53,74.055,74.425,18112.0
2019-03-29,74.635,75.305,74.6,75.025,23494.0
2019-04-01,75.62,76.275,75.62,76.115,20102.0
2019-04-02,76.115,77.24,75.775,76.65,15426.0
2019-04-03,76.955,77.46,76.675,77.33,15714.0
2019-04-04,77.33,78.14,77.305,77.305,20052.0
2019-04-05,77.215,78.165,77.03,78.0,7119.0
2019-04-08,78.0,78.57,77.4,77.72,14907.0
2019-04-09,77.435,78.07,77.435,77.765,10452.0
2019-04-10,77.87,78.035,77.27,78.035,6780.0
2019-04-11,77.715,77.835,76.825,76.825,16681.0
2019-04-12,77.285,77.645,76.945,77.205,38492.0
2019-04-15,77.645,78.165,77.39,77.39,19940.0
2019-04-16,77.25,78.13,77.1,78.07,8868.0
2019-04-17,78.01,78.29,77.54,77.975,13051.0
2019-04-18,78.525,78.525,77.305,77.52,15193.0
2019-04-23,77.65,78.525,77.65,78.295,10166.0
2019-04-24,78.525,79.335,78.115,78.785,12929.0
2019-04-26,78.15,78.27,77.555,77.95,8936.0
2019-04-29,78.105,78.515,77.81,78.515,7938.0
2019-04-30,78.305,79.04,77.81,78.61,8376.0
2019-05-01,78.095,79.075,78.095,78.61,3745.0
2019-05-02,79.24,79.32,78.185,78.74,7979.0
2019-05-03,78.75,79.765,78.28,79.475,8244.0
2019-05-06,79.475,79.475,76.78,77.085,11216.0
2019-05-07,76.945,77.85,76.945,77.19,12409.0
2019-05-08,76.51,77.405,76.21,76.78,15669.0
2019-05-09,76.885,77.13,75.775,75.9,9268.0
2019-05-10,75.385,76.42,75.28,76.16,15812.0
2019-05-13,75.28,75.47,74.31,74.965,24655.0
2019-05-14,73.335,74.58,73.21,74.325,17326.0
2019-05-15,74.58,75.6,74.36,75.585,7428.0
2019-05-16,75.48,75.48,74.25,74.74,14063.0
2019-05-17,74.99,75.575,73.805,74.16,16405.0
2019-05-20,74.465,74.465,73.305,73.64,10503.0
2019-05-21,75.035,75.035,72.87,73.995,16218.0
2019-05-22,74.205,74.465,73.71,73.9,7630.0
2019-05-23,73.9,74.325,72.975,72.975,13878.0
2019-05-24,72.855,73.29,72.59,72.915,10626.0
2019-05-27,72.07,72.41,71.895,72.41,9647.0
2019-05-28,72.415,72.845,72.31,72.68,16012.0
2019-05-29,72.505,72.505,71.28,71.725,14062.0
2019-05-30,71.885,72.6,71.745,71.805,5659.0
2019-05-31,71.945,72.72,71.04,71.92,15322.0
2019-06-03,71.805,72.235,71.58,72.225,10629.0
2019-06-04,72.2,72.375,71.545,71.545,14909.0
2019-06-05,71.675,72.59,71.59,71.725,20667.0
2019-06-06,72.34,72.41,71.725,71.76,5968.0
2019-06-07,72.4,72.495,71.86,72.2,7600.0
2019-06-11,72.2,74.705,72.2,74.38,11099.0
2019-06-12,74.51,74.6,73.3,73.98,15238.0
2019-06-13,73.98,73.98,72.505,73.245,14698.0
2019-06-14,72.81,74.135,72.765,73.21,15589.0
2019-06-17,73.725,74.38,72.765,73.98,10933.0
2019-06-18,73.69,74.825,73.64,74.51,14688.0
2019-06-19,75.575,76.5,75.575,76.49,15207.0
2019-06-20,76.56,77.31,75.705,76.78,13648.0
2019-06-21,77.065,77.475,76.465,76.745,34291.0
2019-06-24,76.63,77.205,76.455,77.12,8457.0
2019-06-25,76.685,77.12,75.94,76.265,24719.0
2019-06-26,75.82,76.415,75.505,76.08,66559.0
2019-06-27,76.005,76.865,75.89,76.77,7811.0
2019-06-28,76.79,77.08,76.37,76.395,19672.0
2019-07-01,77.44,78.685,77.37,78.065,12101.0
2019-07-02,78.14,78.89,77.475,77.775,8841.0
2019-07-03,77.615,78.045,76.44,76.975,6476.0
2019-07-04,77.265,77.465,76.58,76.625,9239.0
2019-07-05,76.905,77.24,76.57,76.73,9338.0
2019-07-08,76.735,76.735,75.595,75.595,6752.0
2019-07-09,76.01,76.035,75.595,75.595,10209.0
2019-07-10,76.08,77.055,76.08,76.335,4872.0
2019-07-11,76.335,77.24,76.335,76.825,4683.0
2019-07-12,76.695,77.055,76.3,76.825,15562.0
2019-07-15,76.335,76.72,75.835,76.615,21451.0
2019-07-16,76.3,76.985,76.265,76.66,14692.0
2019-07-17,76.815,76.86,75.875,76.44,5297.0
2019-07-18,76.545,76.665,75.87,76.125,14364.0
2019-07-19,76.79,77.49,76.08,76.94,10909.0
2019-07-22,77.08,77.325,76.665,77.255,10392.0
2019-07-23,77.5,77.51,76.66,76.66,12186.0
2019-07-24,77.3,78.335,77.3,78.14,5188.0
2019-07-25,78.125,78.125,77.51,77.66,4858.0
2019-07-26,78.07,78.07,77.385,77.49,12416.0
2019-07-29,77.66,78.055,76.87,76.87,7257.0
2019-07-30,77.6,78.0,77.6,77.88,9736.0
2019-07-31,77.615,77.79,76.665,76.825,12422.0
2019-08-01,76.59,77.525,76.385,77.0,11503.0
2019-08-02,75.65,75.94,75.34,75.71,24577.0
2019-08-05,74.895,75.01,73.21,73.315,25879.0
2019-08-06,70.68,73.455,70.66,72.735,19023.0
2019-08-07,72.735,74.41,72.48,73.605,10722.0
2019-08-08,73.57,74.035,72.995,73.75,25298.0
2019-08-09,74.19,74.19,72.885,72.925,10590.0
2019-08-12,73.435,73.62,72.96,73.445,18002.0
2019-08-13,72.875,73.135,72.02,72.425,14650.0
2019-08-14,72.435,73.725,72.39,72.39,30353.0
2019-08-15,70.96,72.05,70.655,72.04,22208.0
2019-08-16,71.645,72.68,71.645,72.435,37743.0
2019-08-19,73.05,73.99,72.725,73.34,17591.0
2019-08-20,73.56,74.36,73.56,73.965,17568.0
2019-08-21,73.75,74.11,73.595,73.785,10114.0
2019-08-22,74.165,74.36,73.32,73.39,12261.0
2019-08-23,74.21,74.27,73.525,73.62,6921.0
2019-08-26,72.63,72.69,71.865,72.69,9055.0
2019-08-27,72.285,73.33,72.285,73.175,5017.0
2019-08-28,72.865,73.425,72.775,73.425,4834.0
2019-08-29,73.21,73.21,72.39,72.575,5517.0
2019-08-30,73.605,74.365,73.605,74.245,4331.0
2019-09-02,73.515,74.34,73.49,73.645,7452.0
2019-09-03,73.595,74.29,73.49,73.9,10778.0
2019-09-04,72.92,74.035,72.875,74.015,4236.0
2019-09-05,74.435,75.86,74.435,74.65,12558.0
2019-09-06,75.175,76.325,74.97,74.97,8622.0
2019-09-09,75.51,76.025,75.34,75.975,17423.0
2019-09-10,75.805,76.21,75.36,75.8,6444.0
2019-09-11,75.62,76.375,75.545,76.195,4734.0
2019-09-12,76.73,77.02,76.195,76.52,5969.0
2019-09-13,76.7,77.695,76.7,76.94,7885.0
2019-09-16,76.915,77.095,75.86,76.34,3868.0
2019-09-17,76.22,77.07,76.045,76.34,7196.0
2019-09-18,76.34,76.905,76.06,76.8,5867.0
2019-09-19,76.73,77.275,76.485,77.115,7291.0
2019-09-20,76.955,77.29,76.595,76.845,9849.0
2019-09-23,76.825,77.265,76.34,76.34,4140.0
2019-09-24,76.73,77.125,76.52,77.045,10828.0
2019-09-25,76.335,76.56,75.515,75.7,3701.0
2019-09-26,75.945,77.02,75.745,76.685,9593.0
2019-09-27,76.915,76.915,75.64,75.965,3893.0
2019-09-30,75.835,77.025,75.175,77.025,7272.0
2019-10-01,77.06,77.125,76.3,76.755,7296.0
2019-10-02,76.675,76.94,76.28,76.79,5666.0
2019-10-03,76.06,76.385,75.64,76.01,16511.0
2019-10-04,76.335,76.72,76.015,76.015,3802.0
2019-10-07,76.79,76.79,75.64,76.265,3012.0
2019-10-08,76.455,77.14,76.09,76.73,20226.0
2019-10-09,76.545,76.64,76.015,76.255,3607.0
2019-10-10,76.265,76.465,75.595,76.305,3545.0
2019-10-11,76.905,77.42,76.545,77.42,5049.0
2019-10-14,77.87,78.39,77.66,78.135,5828.0
2019-10-15,77.705,78.325,77.705,78.175,5967.0
2019-10-16,78.465,79.0,78.425,79.0,8653.0
2019-10-17,78.845,79.02,78.38,78.605,13993.0
2019-10-18,78.58,78.605,77.775,77.88,5211.0
2019-10-21,77.87,78.14,77.15,77.88,7154.0
2019-10-22,77.705,78.425,77.475,77.975,8137.0
2019-10-23,78.605,78.605,77.59,77.745,4875.0
2019-10-24,77.765,78.925,77.705,77.73,6399.0
2019-10-25,79.01,79.01,78.07,78.93,6140.0
2019-10-28,79.01,79.32,78.405,79.31,17796.0
2019-10-29,79.195,79.555,78.485,78.5,11547.0
2019-10-30,78.45,78.715,77.705,78.24,6616.0
2019-10-31,78.22,78.535,78.14,78.38,6293.0
2019-11-01,78.23,78.53,77.5,78.345,20984.0
2019-11-04,79.29,80.01,79.285,80.01,7835.0
2019-11-05,80.495,81.215,80.46,80.84,6781.0
2019-11-06,81.02,81.645,80.925,81.195,20329.0
2019-11-07,81.195,81.565,81.05,81.355,9080.0
2019-11-08,81.415,82.18,81.05,81.05,9324.0
2019-11-11,81.215,81.31,79.74,79.985,12918.0
2019-11-12,80.25,80.75,80.005,80.32,6085.0
2019-11-13,80.32,80.585,79.115,79.115,10123.0
2019-11-14,79.9,80.275,79.37,79.795,6981.0
2019-11-15,79.9,81.215,79.9,80.38,9268.0
2019-11-18,80.6,80.775,79.89,80.61,10918.0
2019-11-19,81.03,81.435,80.425,81.295,9400.0
2019-11-20,81.39,81.415,80.505,80.865,7781.0
2019-11-21,80.865,80.88,79.4,79.4,15171.0
2019-11-22,79.53,80.625,79.53,80.33,9873.0
2019-11-25,80.33,81.575,80.1,80.875,8565.0
2019-11-26,80.995,81.97,80.995,81.4,9304.0
2019-11-27,81.215,81.84,80.775,81.125,8439.0
2019-11-28,81.655,81.98,81.04,81.46,17431.0
2019-11-29,81.48,81.68,79.495,79.61,12580.0
2019-12-02,79.72,80.4,79.575,80.37,7425.0
2019-12-03,79.285,79.54,78.6,79.22,10467.0
2019-12-04,78.45,78.465,77.675,78.31,9718.0
2019-12-05,78.31,79.255,78.24,78.605,22659.0
2019-12-06,79.415,79.645,78.535,79.39,31794.0
2019-12-09,79.635,80.145,79.545,80.03,11243.0
2019-12-10,80.03,80.08,79.38,79.765,8705.0
2019-12-11,80.4,80.4,79.68,80.11,19398.0
2019-12-12,80.24,81.485,80.16,81.375,9279.0
2019-12-13,81.83,87.8,81.83,82.78,13440.0
2019-12-16,82.875,83.84,82.71,83.76,8946.0
2019-12-17,83.715,84.99,83.42,84.79,9578.0
2019-12-18,85.0,86.235,84.99,85.43,11884.0
2019-12-19,85.92,85.92,84.4,84.685,17761.0
2019-12-20,84.69,85.08,84.29,84.51,7235.0
2019-12-23,84.735,85.4,84.05,84.155,3797.0
2019-12-24,85.08,85.08,83.565,83.675,7569.0
2019-12-27,83.985,85.16,83.985,84.875,5455.0
2019-12-30,84.705,85.425,84.375,85.425,3663.0
2019-12-31,84.555,84.555,83.675,83.885,4558.0
2020-01-02,84.555,84.85,83.71,84.485,3272.0
2020-01-03,87.03,87.03,84.83,85.845,19175.0
2020-01-06,85.57,85.57,83.885,84.555,5109.0
2020-01-07,85.445,85.98,84.625,85.835,8333.0
2020-01-08,85.8,86.245,84.705,85.65,11947.0
2020-01-09,86.345,87.205,86.345,86.915,6758.0
2020-01-10,87.475,88.205,87.24,87.725,7369.0
2020-01-13,88.025,88.55,87.545,88.16,7397.0
2020-01-14,89.075,89.965,88.745,89.145,33561.0
2020-01-15,89.345,89.345,87.76,87.89,14012.0
2020-01-16,88.435,88.56,87.89,87.945,11458.0
2020-01-17,88.825,89.395,88.33,88.33,13633.0
2020-01-20,89.385,89.905,88.855,89.385,6933.0
2020-01-21,89.385,89.43,87.11,87.215,14162.0
2020-01-22,87.955,88.4,86.425,88.25,5170.0
2020-01-23,88.29,88.415,86.51,86.51,15663.0
2020-01-24,87.5,87.555,86.635,87.135,14968.0
2020-01-28,84.49,85.105,83.635,84.065,21112.0
2020-01-29,84.73,86.475,84.73,86.39,17957.0
2020-01-30,86.325,86.325,84.315,84.33,17077.0
2020-01-31,84.365,85.72,84.295,84.41,14221.0
2020-02-03,83.84,84.135,82.205,84.045,14113.0
2020-02-04,84.03,85.64,83.635,85.195,30470.0
2020-02-05,85.535,86.225,85.445,85.62,11414.0
2020-02-06,86.245,87.225,85.695,87.225,21066.0
2020-02-07,87.215,87.35,86.2,86.52,9945.0
2020-02-10,86.495,86.795,85.57,86.39,10574.0
2020-02-11,86.43,88.22,86.425,87.625,24069.0
2020-02-12,87.635,88.31,87.25,88.31,16172.0
2020-02-13,89.92,89.92,88.015,88.41,16924.0
2020-02-14,87.74,88.915,87.73,88.765,12910.0
2020-02-17,88.765,88.995,87.535,88.575,14750.0
2020-02-18,88.615,88.73,87.48,87.615,22227.0
2020-02-19,87.42,88.86,86.985,87.36,7418.0
2020-02-20,88.0,88.55,87.315,87.875,13839.0
2020-02-21,88.425,88.425,87.0,87.76,14345.0
2020-02-24,87.225,87.225,84.555,85.25,40771.0
2020-02-25,83.575,85.615,82.55,85.56,35308.0
2020-02-26,83.79,85.42,82.625,85.335,35228.0
2020-02-27,85.3,86.03,84.52,84.725,14259.0
2020-02-28,83.485,83.96,82.15,83.105,43007.0
2020-03-02,82.455,84.91,81.875,84.85,60917.0
2020-03-03,85.0,86.565,85.0,85.425,9837.0
2020-03-04,85.0,85.015,83.72,84.9,56010.0
2020-03-05,84.82,86.52,84.49,85.56,11716.0
2020-03-06,84.82,85.585,84.19,84.285,7784.0
2020-03-09,81.03,81.975,78.065,80.745,16989.0
2020-03-10,80.45,82.3,78.43,82.3,35540.0
2020-03-11,83.635,83.635,81.705,81.795,12100.0
2020-03-12,81.875,81.875,78.065,79.4,31281.0
2020-03-13,75.655,78.83,73.845,78.83,77133.0
2020-03-16,79.66,80.55,74.365,78.52,33762.0
2020-03-17,75.21,78.495,71.97,78.1,34514.0
2020-03-18,78.145,80.105,77.55,77.835,26534.0
2020-03-19,76.96,79.47,75.985,77.08,35502.0
2020-03-20,75.7,80.115,75.12,78.415,11301.0
2020-03-23,76.515,78.235,71.205,77.7,35437.0
2020-03-24,77.13,79.675,77.13,79.105,26809.0
2020-03-25,80.56,82.55,79.845,80.55,27847.0
2020-03-26,83.235,84.19,82.42,83.6,11348.0
2020-03-27,84.09,85.355,81.535,81.535,20287.0
2020-03-30,79.535,80.105,76.545,80.075,16277.0
2020-03-31,80.105,83.3,79.925,79.925,7454.0
2020-04-01,81.04,81.885,80.46,81.26,6316.0
2020-04-02,79.685,80.52,78.325,80.21,6009.0
2020-04-03,80.995,82.515,80.585,80.6,9158.0
2020-04-06,80.995,84.25,80.995,83.36,20253.0
2020-04-07,84.555,84.75,82.775,83.355,20304.0
2020-04-08,82.995,84.155,82.97,83.45,6655.0
2020-04-09,83.45,84.43,81.92,82.64,33478.0
2020-04-14,82.215,82.215,80.415,81.11,14923.0
2020-04-15,81.45,82.57,81.18,81.865,31771.0
2020-04-16,81.44,82.39,81.35,82.355,7806.0
2020-04-17,83.22,84.555,83.22,84.525,14844.0
2020-04-20,84.545,84.545,82.705,82.95,13022.0
2020-04-21,82.42,82.925,81.2,81.395,21103.0
2020-04-22,80.995,82.185,80.105,81.28,19432.0
2020-04-23,82.125,82.95,82.0,82.685,6292.0
2020-04-24,82.66,82.66,81.18,81.84,11515.0
2020-04-27,81.875,81.885,80.995,81.44,5976.0
2020-04-28,81.895,82.135,80.655,81.085,109942.0
2020-04-29,81.885,82.765,80.975,81.02,28048.0
2020-04-30,82.775,83.395,81.99,83.29,22928.0
2020-05-01,82.64,82.915,80.115,80.22,37202.0
2020-05-04,80.095,81.91,79.215,80.86,21131.0
2020-05-05,80.115,81.21,80.115,80.915,7303.0
2020-05-06,81.25,82.055,80.995,82.055,9902.0
2020-05-07,82.045,82.055,80.965,81.645,11965.0
2020-05-08,81.61,81.61,80.69,81.21,15504.0
2020-05-11,81.615,82.055,80.885,80.885,17367.0
2020-05-12,81.315,82.035,81.21,81.6,10915.0
2020-05-13,81.215,82.055,80.29,80.29,20281.0
2020-05-14,81.005,82.045,81.005,81.26,19547.0
2020-05-15,84.09,84.09,81.03,81.075,5934.0
2020-05-18,80.645,81.785,80.63,81.44,8080.0
2020-05-19,82.775,82.775,81.795,82.24,17504.0
2020-05-20,81.875,82.24,81.44,82.14,8203.0
2020-05-21,82.15,82.505,81.74,82.505,15676.0
2020-05-22,81.885,81.885,77.975,79.15,18129.0
2020-05-25,79.125,79.125,78.305,78.955,6906.0
2020-05-26,78.955,80.78,78.955,80.45,15267.0
2020-05-27,80.45,80.46,79.125,79.215,26567.0
2020-05-28,80.105,80.105,78.575,78.955,18704.0
2020-05-29,79.105,79.17,77.985,78.67,11049.0
2020-06-01,78.67,80.23,78.67,79.81,10685.0
2020-06-02,79.525,80.13,79.215,80.015,19569.0
2020-06-03,79.955,80.725,79.71,80.61,24599.0
2020-06-04,80.735,82.465,80.735,81.565,19246.0
2020-06-05,82.265,82.265,80.77,81.37,7834.0
2020-06-09,81.35,82.615,81.35,82.42,14299.0
2020-06-10,84.555,84.555,82.88,83.36,11402.0
2020-06-11,83.675,83.815,82.855,82.855,15395.0
2020-06-12,82.06,82.855,81.865,82.265,29744.0
2020-06-15,82.265,82.32,81.17,81.17,5597.0
2020-06-16,81.44,82.09,80.885,82.09,10130.0
2020-06-17,81.93,82.775,81.93,82.49,11715.0
2020-06-18,83.22,83.22,82.09,82.95,3687.0
2020-06-19,83.45,83.52,82.81,83.52,6484.0
2020-06-22,84.1,84.155,83.06,83.645,7294.0
2020-06-23,83.84,84.555,83.13,84.065,6878.0
2020-06-24,84.385,85.49,84.25,85.295,3785.0
2020-06-25,85.16,85.275,83.78,84.075,6811.0
2020-06-26,84.555,84.97,84.41,84.69,13448.0
2020-06-29,84.955,84.955,83.495,83.94,19510.0
2020-06-30,84.345,85.25,84.345,85.09,12473.0
2020-07-01,86.66,86.66,84.045,84.515,10861.0
2020-07-02,84.615,85.9,84.58,85.9,5465.0
2020-07-03,86.445,87.485,86.365,87.19,6089.0
2020-07-06,87.555,88.75,87.555,88.67,17674.0
2020-07-07,89.885,90.315,88.17,88.33,15768.0
2020-07-08,88.45,89.63,88.17,89.245,10439.0
2020-07-09,89.71,90.2,89.36,89.61,7940.0
2020-07-10,90.235,90.235,89.03,89.04,4773.0
2020-07-13,88.45,89.665,88.45,89.61,6985.0
2020-07-14,89.59,89.59,87.59,87.895,20356.0
2020-07-15,88.84,89.42,88.045,88.985,6953.0
2020-07-16,88.475,88.52,86.84,86.895,28321.0
2020-07-17,86.77,87.68,86.77,87.02,9862.0
2020-07-20,87.555,87.655,86.555,87.485,18162.0
2020-07-21,87.43,89.78,87.17,88.915,22405.0
2020-07-22,88.825,88.825,87.825,87.87,3657.0
2020-07-23,87.93,87.93,86.485,86.86,10803.0
2020-07-24,87.41,87.485,86.305,86.395,15831.0
2020-07-27,86.785,87.715,86.68,87.03,14599.0
2020-07-28,87.725,89.335,87.725,88.135,10375.0
2020-07-29,87.635,88.18,87.41,87.61,21494.0
2020-07-30,87.61,88.7,87.61,88.42,26706.0
2020-07-31,88.93,88.93,87.11,87.11,8207.0
2020-08-03,87.03,87.785,86.78,87.115,20537.0
2020-08-04,87.885,89.335,87.885,89.335,6150.0
2020-08-05,89.145,89.575,88.62,89.17,10650.0
2020-08-06,89.43,90.415,88.85,89.665,7971.0
2020-08-07,89.975,89.975,87.07,88.0,11224.0
2020-08-10,88.7,89.045,88.305,88.815,7728.0
2020-08-11,89.29,89.87,88.895,89.565,7063.0
2020-08-12,89.065,89.415,88.61,89.415,10116.0
2020-08-13,90.21,90.585,89.405,89.54,10801.0
2020-08-14,89.51,89.655,88.86,89.43,13558.0
2020-08-17,89.135,90.54,88.86,90.245,14119.0
2020-08-18,89.88,89.88,89.27,89.34,23465.0
2020-08-19,89.505,90.01,88.45,88.54,13868.0
2020-08-20,89.075,89.25,86.985,87.905,38373.0
2020-08-21,88.1,89.1,87.91,88.94,27506.0
2020-08-24,89.585,90.85,89.585,90.595,12251.0
2020-08-25,90.595,91.13,90.595,90.76,10831.0
2020-08-26,91.235,91.47,90.69,91.255,8582.0
2020-08-27,91.13,91.395,90.405,90.835,9818.0
2020-08-28,91.13,91.7,90.04,90.34,6740.0
2020-08-31,89.505,90.02,88.58,89.21,11521.0
2020-09-01,88.0,88.415,87.115,88.35,13783.0
2020-09-02,88.915,89.545,88.27,89.545,11031.0
2020-09-03,91.055,91.055,89.1,89.795,9593.0
2020-09-04,89.02,89.055,87.995,89.055,9672.0
2020-09-07,89.25,89.25,87.6,87.825,15633.0
2020-09-08,88.67,89.335,87.42,88.45,10648.0
2020-09-09,88.0,88.555,87.405,88.2,8331.0
2020-09-10,88.635,89.295,88.145,88.735,6526.0
2020-09-11,88.745,88.795,87.85,88.455,9055.0
2020-09-14,88.79,89.905,88.79,89.745,5155.0
2020-09-15,90.065,90.21,89.555,89.555,6906.0
2020-09-16,90.21,90.46,90.165,90.45,9152.0
2020-09-17,90.325,90.46,89.295,89.34,12321.0
2020-09-18,89.34,89.34,88.665,89.085,6815.0
2020-09-21,90.46,90.46,88.305,88.59,12092.0
2020-09-22,89.18,90.38,88.705,88.93,7896.0
2020-09-23,89.245,89.77,89.04,89.77,14349.0
2020-09-24,90.45,90.45,88.77,88.805,4668.0
2020-09-25,88.805,89.305,88.485,88.52,7071.0
2020-09-28,89.055,89.54,88.93,89.35,5131.0
2020-09-29,89.36,90.005,89.075,89.36,11200.0
2020-09-30,89.335,89.665,88.635,88.77,6381.0
2020-10-01,88.895,90.43,88.895,90.03,7555.0
2020-10-02,90.385,90.46,89.34,89.885,4728.0
2020-10-05,90.45,90.45,89.34,89.555,4792.0
2020-10-06,90.245,90.46,89.915,90.235,7972.0
2020-10-07,90.325,91.915,90.325,91.86,7636.0
2020-10-08,92.755,93.665,92.02,92.165,9841.0
2020-10-09,93.095,93.845,92.79,93.445,12138.0
2020-10-12,93.735,93.735,92.2,93.05,11937.0
2020-10-13,94.255,95.345,93.505,93.78,17433.0
2020-10-14,93.81,95.455,93.81,94.28,13406.0
2020-10-15,94.49,95.275,93.405,93.48,13545.0
2020-10-16,94.21,94.495,93.685,93.845,9265.0
2020-10-19,95.265,95.265,94.075,94.665,10434.0
2020-10-20,94.79,95.535,94.79,94.915,8902.0
2020-10-21,95.4,96.04,95.06,95.55,7968.0
2020-10-22,96.295,96.32,94.345,94.615,11332.0
2020-10-23,95.525,95.9,94.7,95.855,5566.0
2020-10-26,95.81,95.81,94.55,94.775,11197.0
2020-10-27,95.505,95.505,94.155,94.335,10636.0
2020-10-28,94.365,95.54,94.355,94.765,10216.0
2020-10-29,95.58,95.58,94.525,94.855,5651.0
2020-10-30,95.16,95.82,95.16,95.82,5781.0
2020-11-02,95.81,95.81,94.605,94.685,15808.0
2020-11-03,95.65,97.14,95.65,96.685,10113.0
2020-11-04,96.57,96.57,94.48,95.96,9943.0
2020-11-05,98.855,98.855,97.695,97.885,8251.0
2020-11-06,98.75,99.66,97.06,97.14,10983.0
2020-11-09,99.855,99.875,98.285,99.135,18708.0
2020-11-10,99.295,100.4,97.635,97.67,28667.0
2020-11-11,98.68,98.68,96.58,96.58,39688.0
2020-11-12,96.935,100.6,96.935,97.51,16888.0
2020-11-13,98.59,99.09,97.64,98.875,18977.0
2020-11-16,101.02,101.02,99.435,99.435,6.0
2020-11-17,101.44,101.575,99.51,100.805,56251.0
2020-11-18,101.58,101.58,100.0,100.545,12946.0
2020-11-19,101.17,101.19,99.195,99.195,13992.0
2020-11-20,100.525,100.525,99.355,100.15,11539.0
2020-11-23,100.945,101.615,100.225,100.86,21980.0
2020-11-24,100.965,102.18,100.965,102.03,20907.0
2020-11-25,102.475,102.645,100.51,100.51,27839.0
2020-11-26,101.785,101.785,100.065,100.475,17211.0
2020-11-27,100.735,101.465,100.735,101.035,12030.0
2020-11-30,101.58,102.395,100.065,100.15,18317.0
2020-12-01,100.945,100.945,99.31,100.02,19935.0
2020-12-02,100.02,101.76,100.02,101.01,19748.0
2020-12-03,101.0,101.735,100.235,100.6,12102.0
2020-12-04,101.135,102.5,101.065,102.5,9885.0
2020-12-07,102.745,103.985,102.075,102.285,11909.0
2020-12-08,102.745,103.665,101.815,103.25,18523.0
2020-12-09,103.245,103.245,102.625,103.1,17329.0
2020-12-10,103.03,103.04,101.715,101.715,24431.0
2020-12-11,101.985,102.735,100.25,100.44,29309.0
2020-12-14,102.18,102.455,100.485,100.67,11237.0
2020-12-15,100.74,101.905,99.305,99.305,22449.0
2020-12-16,101.155,101.155,99.975,100.815,13992.0
2020-12-17,101.03,101.03,99.605,100.02,22635.0
2020-12-18,100.02,100.59,99.1,99.99,16009.0
2020-12-21,100.955,100.955,99.085,99.855,10804.0
2020-12-22,100.655,100.655,99.41,99.8,20330.0
2020-12-23,99.9,99.905,98.665,99.195,26049.0
2020-12-24,99.32,100.6,99.32,99.585,14446.0
2020-12-29,100.095,101.22,100.095,101.22,7793.0
2020-12-30,101.22,102.545,101.22,102.445,11569.0
2020-12-31,103.415,103.425,102.435,102.795,8142.0
2021-01-04,103.47,104.44,102.58,104.255,17160.0
2021-01-05,104.36,105.26,103.075,104.39,14506.0
2021-01-06,105.27,107.06,103.93,104.325,26154.0
2021-01-07,103.865,108.805,103.47,104.83,11840.0
2021-01-08,105.28,107.33,105.28,107.07,9216.0
2021-01-11,108.16,111.335,108.16,109.47,14156.0
2021-01-12,109.57,109.59,108.05,108.05,8672.0
2021-01-13,108.43,109.535,108.43,109.49,21183.0
2021-01-14,109.165,110.67,108.915,110.36,4731.0
2021-01-15,110.67,111.785,109.32,109.6,12051.0
2021-01-18,110.67,110.84,109.77,110.49,8484.0
2021-01-19,110.67,113.45,110.67,113.295,34862.0
2021-01-20,115.095,115.095,113.06,113.905,11911.0
2021-01-21,115.625,115.625,113.86,115.435,17254.0
2021-01-22,115.31,117.775,114.67,115.075,17464.0
2021-01-25,115.525,117.03,115.095,117.03,28106.0
2021-01-27,116.91,116.92,113.365,113.735,18645.0
2021-01-28,113.365,113.54,110.265,112.38,17394.0
2021-01-29,112.595,113.585,111.395,111.8,19126.0
2021-02-01,111.11,112.605,108.95,112.35,30770.0
2021-02-02,114.445,116.83,113.44,116.335,12406.0
2021-02-03,116.955,116.955,115.645,116.32,17636.0
2021-02-04,116.065,116.2,113.845,113.845,14399.0
2021-02-05,116.065,117.22,115.4,116.02,12199.0
2021-02-08,116.685,116.77,115.32,115.525,11549.0
2021-02-09,115.105,116.75,114.805,115.355,14705.0
2021-02-10,116.265,116.775,115.175,116.38,23249.0
2021-02-11,116.775,117.47,116.525,117.325,12474.0
2021-02-12,117.425,118.755,117.425,118.255,12275.0
2021-02-15,118.98,119.035,118.405,118.57,8245.0
2021-02-16,118.675,119.665,118.495,118.74,17454.0
2021-02-17,118.765,119.585,117.335,118.255,21743.0
2021-02-18,119.64,119.64,117.28,118.54,24621.0
2021-02-19,117.76,117.76,114.97,115.715,15321.0
2021-02-22,115.615,116.535,114.285,114.835,10863.0
2021-02-23,113.365,113.385,110.92,113.36,35668.0
2021-02-24,113.275,113.36,110.265,110.265,26886.0
2021-02-25,110.67,113.16,110.585,111.665,28949.0
2021-02-26,111.55,111.595,108.93,108.985,32123.0
2021-03-01,109.93,111.75,109.93,111.21,16076.0
2021-03-02,115.15,115.41,111.675,112.035,30960.0
2021-03-03,112.0,112.16,109.815,111.675,14700.0
2021-03-04,111.83,111.83,109.49,110.055,39728.0
2021-03-05,110.055,110.675,108.43,110.4,19448.0
2021-03-08,111.57,112.47,108.21,108.21,28471.0
2021-03-09,107.98,109.515,106.555,108.76,40224.0
2021-03-10,109.32,110.595,108.14,108.455,28748.0
2021-03-11,108.445,110.76,107.68,110.47,17800.0
2021-03-12,111.495,111.57,110.265,110.75,47633.0
2021-03-15,110.46,110.46,108.78,108.84,15558.0
2021-03-16,111.82,111.82,108.87,109.095,33220.0
2021-03-17,109.73,110.425,108.445,108.445,11300.0
2021-03-18,108.86,109.695,108.445,108.97,8951.0
2021-03-19,107.97,109.015,107.71,107.845,11110.0
2021-03-22,108.06,109.32,107.995,109.3,8689.0
2021-03-23,109.95,111.795,108.06,108.06,14487.0
2021-03-24,108.06,108.6,107.105,107.385,17161.0
2021-03-25,106.925,106.925,105.055,106.305,35214.0
2021-03-26,106.945,107.4,106.18,107.205,14262.0
2021-03-29,109.345,109.605,106.735,107.185,31406.0
2021-03-30,107.53,108.25,106.765,107.97,16996.0
2021-03-31,108.42,109.355,107.86,108.105,15706.0
2021-04-01,108.365,110.29,108.365,110.29,10211.0
2021-04-06,111.11,111.575,110.49,110.92,32523.0
2021-04-07,111.305,111.395,109.83,110.505,15662.0
2021-04-08,109.955,111.165,109.335,111.135,14985.0
2021-04-09,110.67,111.03,109.635,109.77,14829.0
2021-04-12,109.74,110.57,109.185,109.6,12015.0
2021-04-13,109.365,111.325,109.365,110.56,25737.0
2021-04-14,109.93,110.595,109.77,110.235,10182.0
2021-04-15,110.01,110.67,108.185,108.78,47126.0
2021-04-16,109.77,109.865,108.565,109.555,26129.0
2021-04-19,109.815,110.2,108.825,109.095,38010.0
2021-04-20,109.32,109.32,107.94,108.49,28770.0
2021-04-21,107.97,108.3,107.08,107.34,26101.0
2021-04-22,107.555,108.24,107.08,108.24,21830.0
2021-04-23,107.97,108.87,107.52,108.69,10075.0
2021-04-26,109.21,109.42,108.525,109.085,9588.0
2021-04-27,109.355,109.355,108.42,109.105,16883.0
2021-04-28,109.31,109.48,108.67,108.84,11399.0
2021-04-29,109.05,109.965,108.69,109.4,11179.0
2021-04-30,109.255,109.4,107.52,107.915,16463.0
2021-05-03,107.96,108.13,106.89,107.285,7478.0
2021-05-04,107.31,107.61,106.44,107.61,16898.0
2021-05-05,107.41,107.41,106.17,106.495,17421.0
2021-05-06,106.18,106.96,105.505,105.8,17753.0
2021-05-07,105.65,107.6,105.64,107.205,14069.0
2021-05-10,107.205,107.205,104.245,104.93,23275.0
2021-05-11,103.955,103.955,101.345,102.715,29894.0
2021-05-12,102.02,102.885,101.22,102.48,17731.0
2021-05-13,101.75,102.74,101.22,101.22,24405.0
2021-05-14,101.33,101.975,100.815,101.58,34205.0
2021-05-17,102.15,102.15,100.77,101.725,11143.0
2021-05-18,102.275,103.22,101.23,103.22,15831.0
2021-05-19,102.57,102.995,102.355,102.84,11036.0
2021-05-20,103.47,103.9,102.93,103.265,11903.0
2021-05-21,103.65,104.795,103.12,103.9,13854.0
2021-05-24,103.46,104.0,102.93,103.47,13809.0
2021-05-25,103.56,105.38,103.265,104.62,49610.0
2021-05-26,105.2,106.055,105.19,105.405,7418.0
2021-05-27,106.17,106.41,104.765,105.07,26018.0
2021-05-28,106.72,106.855,105.295,106.145,9420.0
2021-05-31,106.98,107.07,106.18,106.9,9240.0
2021-06-01,106.9,108.87,106.9,108.23,14303.0
2021-06-02,108.25,108.435,107.375,107.665,20979.0
2021-06-03,108.39,108.87,107.8,108.435,8822.0
2021-06-04,108.465,108.465,107.41,108.34,13621.0
2021-06-07,108.085,108.285,106.45,106.61,10281.0
2021-06-08,107.445,107.445,106.0,106.665,11042.0
2021-06-09,106.665,106.71,105.775,106.1,9972.0
2021-06-10,106.1,107.085,105.845,106.825,11215.0
2021-06-11,106.995,106.995,105.935,106.655,8025.0
2021-06-15,107.635,107.78,106.24,106.395,20479.0
2021-06-16,106.44,107.06,106.27,106.6,15617.0
2021-06-17,106.305,107.635,105.755,106.575,12584.0
2021-06-18,107.97,109.13,107.97,108.615,14177.0
2021-06-21,108.6,108.905,107.215,107.215,17041.0
2021-06-22,107.4,108.375,106.8,106.905,13766.0
2021-06-23,106.655,108.33,106.315,107.915,10855.0
2021-06-24,107.97,108.555,107.625,107.71,19718.0
2021-06-25,107.97,109.465,107.97,109.41,14441.0
2021-06-28,109.775,109.905,109.41,109.705,24814.0
2021-06-29,109.905,110.435,109.41,109.73,8560.0
2021-06-30,110.885,111.195,110.31,110.31,12613.0
2021-07-01,109.605,110.97,109.575,110.4,10957.0
2021-07-02,110.085,110.31,108.79,108.915,12644.0
2021-07-05,108.69,108.945,107.18,107.18,35262.0
2021-07-06,107.18,107.785,106.385,106.385,31678.0
2021-07-07,107.595,107.63,106.24,107.02,16851.0
2021-07-08,107.595,107.66,105.7,105.7,13305.0
2021-07-09,105.345,106.42,104.105,106.32,23583.0
2021-07-12,106.72,107.025,105.555,105.86,25395.0
2021-07-13,106.25,108.49,106.25,108.04,20934.0
2021-07-14,108.32,108.725,107.94,108.275,12043.0
2021-07-15,108.445,109.855,107.875,109.675,11503.0
2021-07-16,109.665,109.85,108.715,109.215,20425.0
2021-07-19,109.205,109.205,107.38,107.54,11937.0
2021-07-20,107.235,108.39,107.2,107.625,11931.0
2021-07-21,108.435,108.435,107.035,107.345,14135.0
2021-07-22,107.35,108.7,107.35,108.59,13753.0
2021-07-23,108.6,108.6,107.425,107.58,13140.0
2021-07-26,107.065,107.1,103.575,104.105,36739.0
2021-07-27,103.51,103.51,100.455,100.895,71668.0
2021-07-28,99.895,100.455,98.39,99.305,39919.0
2021-07-29,102.395,104.16,102.315,103.71,42046.0
2021-07-30,103.065,103.065,101.265,101.98,29588.0
2021-08-02,103.075,104.295,102.305,103.62,18616.0
2021-08-03,104.43,104.475,101.585,102.64,34732.0
2021-08-04,102.65,104.85,102.245,103.97,43526.0
2021-08-05,104.55,104.75,103.81,103.98,23553.0
2021-08-06,103.62,104.035,103.05,103.5,15102.0
2021-08-09,103.62,104.64,102.405,103.98,35830.0
2021-08-10,104.43,105.245,104.215,105.19,18460.0
2021-08-11,105.03,105.03,104.025,104.16,19170.0
2021-08-12,104.43,104.43,103.105,103.165,14908.0
2021-08-13,103.445,103.445,101.36,101.455,22509.0
2021-08-16,101.495,102.235,100.815,100.905,34492.0
2021-08-17,101.645,101.645,99.37,99.37,54709.0
2021-08-18,99.28,101.095,99.14,100.935,193394.0
2021-08-19,100.795,100.85,99.26,99.62,34917.0
2021-08-20,99.91,99.92,97.725,97.965,53535.0
2021-08-23,98.625,100.57,98.625,99.43,22681.0
2021-08-24,99.44,101.88,99.44,101.405,23584.0
2021-08-25,102.96,103.155,101.565,102.2,21477.0
2021-08-26,102.605,102.605,100.86,101.34,11278.0
2021-08-27,101.295,102.525,101.265,101.41,29076.0
2021-08-30,101.205,101.45,100.19,101.005,14538.0
2021-08-31,100.995,101.485,99.85,101.385,20423.0
2021-09-01,102.625,104.235,102.55,103.445,16095.0
2021-09-02,104.285,104.285,102.525,102.525,18596.0
2021-09-03,102.725,103.195,101.735,101.935,18134.0
2021-09-06,102.725,103.58,101.935,103.055,21753.0
2021-09-07,103.98,104.36,102.805,104.36,19971.0
2021-09-08,104.35,104.505,103.2,103.635,11721.0
2021-09-09,103.855,103.855,101.73,101.925,29517.0
2021-09-10,101.925,102.805,101.36,102.685,16879.0
2021-09-13,102.68,102.68,100.6,100.995,16157.0
2021-09-14,101.675,102.315,101.275,101.72,28379.0
2021-09-15,101.195,101.51,100.12,100.31,46966.0
2021-09-16,99.575,100.32,98.34,98.645,47783.0
2021-09-17,99.005,100.31,98.87,99.395,18640.0
2021-09-20,99.005,99.73,97.64,98.5,25819.0
2021-09-21,96.745,97.48,96.385,96.875,30851.0
2021-09-22,97.07,98.6,97.07,98.6,16262.0
2021-09-23,98.645,99.885,98.555,98.69,11284.0
2021-09-24,98.555,99.375,98.085,98.925,11170.0
2021-09-27,97.73,99.37,97.625,98.86,16091.0
2021-09-28,98.86,99.44,98.075,98.545,13088.0
2021-09-29,98.455,98.455,97.11,97.725,17111.0
2021-09-30,98.105,98.5,97.775,98.5,26139.0
2021-10-01,97.92,98.105,96.735,96.935,17701.0
2021-10-04,97.46,97.46,95.415,95.705,21099.0
2021-10-05,94.945,94.945,93.77,94.66,18798.0
2021-10-06,94.71,95.46,94.08,94.52,26395.0
2021-10-07,94.955,96.735,94.64,96.31,34206.0
2021-10-08,96.745,98.14,96.735,96.865,42231.0
2021-10-11,96.765,99.36,96.765,99.36,35837.0
2021-10-12,98.095,98.095,96.185,96.565,42384.0
2021-10-13,96.565,96.81,95.31,96.53,57230.0
2021-10-14,97.45,97.805,97.055,97.055,36547.0
2021-10-15,97.395,97.995,96.99,97.82,30117.0
2021-10-18,99.095,99.325,97.56,97.805,17530.0
2021-10-19,98.475,99.26,98.095,98.835,19097.0
2021-10-20,99.46,100.98,99.46,100.21,34185.0
2021-10-21,100.0,100.11,98.915,99.095,14603.0
2021-10-22,99.06,100.22,99.025,99.795,14759.0
2021-10-25,99.82,100.225,99.17,99.9,18147.0
2021-10-26,100.835,100.835,99.195,99.63,27627.0
2021-10-27,99.975,99.975,97.725,97.915,17834.0
2021-10-28,97.83,98.655,97.75,98.12,10281.0
2021-10-29,97.84,98.12,96.61,96.61,12682.0
2021-11-01,96.42,96.955,95.84,95.995,20687.0
2021-11-02,96.52,98.255,96.52,97.305,29720.0
2021-11-03,97.885,97.895,96.42,96.63,13479.0
2021-11-04,97.64,98.245,97.02,98.065,18478.0
2021-11-05,98.445,98.545,97.57,97.92,16967.0
2021-11-08,97.875,97.875,96.71,97.135,14639.0
2021-11-09,97.54,98.175,97.44,97.685,12237.0
2021-11-10,97.2,98.275,97.2,97.615,13334.0
2021-11-11,98.105,98.945,98.075,98.7,12868.0
2021-11-12,99.775,101.44,99.775,100.555,12621.0
2021-11-15,100.65,101.285,100.4,100.435,13772.0
2021-11-16,100.625,101.495,100.32,101.085,12565.0
2021-11-17,102.16,102.16,101.6,101.875,9897.0
2021-11-18,101.71,101.775,101.075,101.395,15689.0
2021-11-19,100.88,100.88,99.82,100.0,16033.0
2021-11-22,100.01,101.945,100.01,101.33,20120.0
2021-11-23,100.84,100.84,100.21,100.415,16479.0
2021-11-24,100.415,100.415,99.55,100.03,12731.0
2021-11-25,100.365,100.365,99.575,100.11,11735.0
2021-11-26,100.045,100.59,98.725,98.755,18087.0
2021-11-29,97.65,99.225,96.745,98.51,64667.0
2021-11-30,98.52,98.52,97.11,97.395,14749.0
2021-12-01,96.745,99.015,96.745,98.7,30608.0
2021-12-02,98.245,100.075,98.245,100.075,7377.0
2021-12-03,100.075,100.075,99.0,99.405,11922.0
2021-12-06,99.405,99.66,98.745,99.605,55640.0
2021-12-07,99.73,100.435,98.095,99.63,8357.0
2021-12-08,100.59,101.25,99.73,99.795,15335.0
2021-12-09,99.82,100.605,99.73,99.875,15373.0
2021-12-10,99.91,100.365,99.395,99.55,13612.0
2021-12-13,99.46,100.335,98.735,100.02,9949.0
2021-12-14,99.28,99.28,97.695,98.285,13029.0
2021-12-15,98.01,99.285,98.01,98.525,7307.0
2021-12-16,98.12,98.12,96.655,96.755,13495.0
2021-12-17,96.78,96.965,95.96,96.115,13780.0
2021-12-20,96.25,96.845,95.405,96.03,5262.0
2021-12-21,96.165,96.165,93.98,95.73,17375.0
2021-12-22,96.675,97.435,96.415,96.415,10103.0
2021-12-23,96.35,96.86,95.74,95.85,17073.0
2021-12-24,96.075,97.435,96.075,96.195,11315.0
2021-12-29,97.295,97.295,96.15,96.44,4373.0
2021-12-30,96.475,97.095,95.345,96.195,8541.0
2021-12-31,96.405,97.535,96.405,97.115,6085.0
2022-01-04,96.94,98.19,96.94,97.405,9333.0
2022-01-05,97.425,97.98,95.52,95.7,15364.0
2022-01-06,95.39,95.775,94.81,95.445,21102.0
2022-01-07,96.64,97.49,96.56,97.16,9509.0
2022-01-10,97.535,98.0,96.625,97.55,9766.0
2022-01-11,97.56,98.535,97.35,98.5,10766.0
2022-01-12,99.505,100.18,99.01,99.93,5402.0
2022-01-13,100.58,100.945,99.42,99.475,7257.0
2022-01-14,99.475,99.54,98.355,99.21,11106.0
2022-01-17,99.475,100.36,99.395,99.805,8948.0
2022-01-18,101.16,101.16,99.11,99.34,7187.0
2022-01-19,98.445,99.175,98.3,98.445,7403.0
2022-01-20,97.68,99.75,97.68,99.56,7413.0
2022-01-21,98.685,100.075,98.685,99.44,8193.0
2022-01-24,99.355,99.355,98.42,99.15,17507.0
2022-01-25,98.145,98.81,97.535,98.235,15665.0
2022-01-27,97.76,97.78,95.1,95.345,20855.0
2022-01-28,96.78,96.78,94.89,95.855,16611.0
2022-01-31,96.625,98.065,95.895,97.87,9659.0
2022-02-01,99.13,99.905,98.845,99.43,10582.0
2022-02-02,99.82,99.905,99.085,99.265,3781.0
2022-02-03,99.12,100.26,98.31,98.49,5938.0
2022-02-04,98.3,98.855,97.725,98.345,6249.0
2022-02-07,98.455,99.355,98.155,98.73,7739.0
2022-02-08,99.355,99.355,97.135,97.35,21668.0
2022-02-09,98.375,99.33,98.07,98.53,7821.0
2022-02-10,100.125,100.125,98.875,99.185,12633.0
2022-02-11,99.085,99.975,97.935,99.785,8477.0
2022-02-14,99.565,99.565,97.335,98.435,9348.0
2022-02-15,97.9,98.255,97.515,97.515,9198.0
2022-02-16,99.895,99.895,98.245,98.73,15241.0
2022-02-17,98.225,99.34,98.225,98.745,13523.0
2022-02-18,97.605,98.72,97.605,98.355,13629.0
2022-02-21,97.27,97.27,95.955,96.395,7833.0
2022-02-22,95.045,95.19,93.65,93.805,13589.0
2022-02-23,93.99,94.46,93.505,94.09,5461.0
2022-02-24,92.055,92.975,90.88,90.88,59759.0
2022-02-25,92.195,92.34,91.165,91.27,25476.0
2022-02-28,92.055,92.055,89.93,90.45,29830.0
2022-03-01,91.155,91.155,90.48,91.035,26539.0
2022-03-02,90.835,90.835,89.85,90.04,9773.0
2022-03-03,90.445,90.445,89.295,89.295,13741.0
2022-03-04,88.5,88.9,86.32,86.58,27772.0
2022-03-07,85.685,85.74,81.72,82.475,20750.0
2022-03-08,82.395,83.225,82.065,82.51,27842.0
2022-03-09,83.495,83.495,81.79,81.9,27255.0
2022-03-10,83.195,85.065,83.195,83.845,17869.0
2022-03-11,82.73,82.73,78.43,80.965,39799.0
2022-03-14,80.8,81.445,80.505,80.655,37472.0
2022-03-15,79.67,79.67,77.91,78.18,51894.0
2022-03-16,79.085,79.085,77.98,78.775,24442.0
2022-03-17,86.56,87.37,84.17,85.785,20240.0
2022-03-18,86.595,86.595,83.48,83.715,12223.0
2022-03-21,87.245,87.25,84.465,84.69,17811.0
2022-03-22,84.2,84.865,83.96,84.235,14239.0
2022-03-23,85.475,86.78,85.475,86.23,14891.0
2022-03-24,84.855,85.96,84.235,85.675,13733.0
2022-03-25,85.13,85.13,83.23,83.69,17167.0
2022-03-28,83.44,83.78,82.14,83.58,13998.0
2022-03-29,83.95,84.78,83.95,84.2,14462.0
2022-03-30,85.23,86.13,85.21,85.63,8550.0
2022-03-31,86.23,86.23,84.955,85.375,16730.0
2022-04-01,84.775,84.775,83.48,83.705,17861.0
2022-04-04,85.5,85.71,84.115,85.445,10473.0
2022-04-05,85.685,86.14,84.945,85.355,8544.0
2022-04-06,83.77,83.88,83.13,83.405,11580.0
2022-04-07,82.74,83.86,82.64,83.18,9705.0
2022-04-08,82.94,82.94,82.03,82.21,29206.0
2022-04-11,82.285,82.52,80.68,81.125,11207.0
2022-04-12,80.815,81.465,80.56,81.225,24208.0
2022-04-13,81.015,82.395,80.67,82.365,35932.0
2022-04-14,82.405,82.405,81.59,82.13,12803.0
2022-04-19,82.13,82.365,80.58,80.81,7400.0
2022-04-20,80.81,80.81,80.08,80.8,30172.0
2022-04-21,79.315,80.14,78.92,78.93,23557.0
2022-04-22,78.62,79.985,78.01,79.64,21094.0
2022-04-26,79.165,80.115,79.165,79.74,10137.0
2022-04-27,78.85,79.205,78.39,78.63,21463.0
2022-04-28,79.935,80.205,79.43,79.815,8138.0
2022-04-29,80.345,83.76,80.345,83.195,22440.0
2022-05-02,83.18,83.725,82.705,83.315,24635.0
2022-05-03,83.325,84.365,83.075,84.06,19309.0
2022-05-04,84.045,84.045,82.405,82.715,11111.0
2022-05-05,82.04,82.74,81.73,82.065,10156.0
2022-05-06,81.355,81.355,79.53,80.235,12352.0
2022-05-09,79.97,79.97,78.975,79.05,19991.0
2022-05-10,78.855,79.895,77.935,79.575,14951.0
2022-05-11,79.575,81.31,78.93,81.015,17489.0
2022-05-12,79.16,79.695,78.685,79.12,8737.0
2022-05-13,79.795,80.87,79.53,80.68,17231.0
2022-05-16,81.125,81.89,80.59,81.19,14274.0
2022-05-17,81.2,81.875,80.405,81.875,11730.0
2022-05-18,81.865,82.61,81.685,82.61,11648.0
2022-05-19,81.4,81.4,79.73,80.335,10316.0
2022-05-20,81.575,81.91,80.855,81.53,9171.0
2022-05-23,81.93,81.93,80.225,80.57,17967.0
2022-05-24,80.66,80.715,79.44,79.485,7617.0
2022-05-25,79.405,79.47,78.775,79.085,9572.0
2022-05-26,79.21,79.675,78.63,78.885,10747.0
2022-05-27,80.77,81.2,80.405,80.58,11689.0
2022-05-30,81.025,82.85,81.025,82.765,15127.0
2022-05-31,82.805,84.27,82.33,83.88,28610.0
2022-06-01,84.245,84.245,83.37,83.47,29136.0
2022-06-02,83.03,83.03,82.185,82.41,11627.0
2022-06-03,82.95,83.77,82.74,83.415,10917.0
2022-06-06,82.85,83.26,82.095,82.93,9830.0
2022-06-07,83.47,83.89,82.875,83.215,7311.0
2022-06-08,83.47,85.065,83.47,84.6,12224.0
2022-06-09,86.095,86.305,84.325,84.325,13237.0
2022-06-10,84.79,85.675,83.54,84.975,8176.0
2022-06-14,82.45,83.725,81.575,83.725,26640.0
2022-06-15,83.715,84.82,83.515,84.37,28412.0
2022-06-16,84.045,84.37,82.175,82.175,10705.0
2022-06-17,81.09,82.13,80.58,82.01,10771.0
2022-06-20,82.23,82.485,81.59,81.965,17124.0
2022-06-21,81.455,83.395,81.355,82.775,5983.0
2022-06-22,82.83,83.125,82.265,82.355,7066.0
2022-06-23,81.89,82.685,81.59,82.34,17560.0
2022-06-24,80.635,83.815,80.635,83.815,23140.0
2022-06-27,84.105,86.725,83.905,85.685,36208.0
2022-06-28,85.09,85.395,84.135,85.01,13675.0
2022-06-29,85.02,85.065,84.315,84.37,13810.0
2022-06-30,84.55,84.55,82.985,83.025,13688.0
2022-07-01,83.79,84.17,81.925,82.395,5492.0
2022-07-04,83.065,83.23,82.395,82.8,6825.0
2022-07-05,82.8,83.83,82.23,82.8,6876.0
2022-07-06,83.045,83.875,82.185,82.58,7773.0
2022-07-07,82.705,83.67,82.01,83.195,5877.0
2022-07-08,83.61,84.295,83.49,83.49,8488.0
2022-07-11,83.23,84.03,81.79,82.025,11843.0
2022-07-12,82.035,82.825,81.43,82.12,17194.0
2022-07-13,82.075,82.58,82.075,82.085,18062.0
2022-07-14,82.485,82.485,81.475,81.99,10160.0
2022-07-15,81.815,82.155,81.31,81.86,9436.0
2022-07-18,81.355,82.835,80.41,82.69,12530.0
2022-07-19,82.365,82.45,81.19,81.8,12973.0
2022-07-20,82.67,82.715,81.97,82.055,5638.0
2022-07-21,80.86,82.405,80.86,81.86,9503.0
2022-07-22,82.23,82.23,81.23,81.75,12560.0
2022-07-25,81.22,81.615,80.695,80.88,7501.0
2022-07-26,81.155,81.88,80.125,81.465,14528.0
2022-07-27,81.08,81.255,80.565,81.125,4479.0
2022-07-28,81.43,81.43,80.575,80.945,36265.0
2022-07-29,81.01,81.11,79.05,79.05,27497.0
2022-08-01,79.815,79.815,78.39,78.905,11181.0
2022-08-02,78.295,78.295,76.6,77.24,23122.0
2022-08-03,78.52,79.08,78.39,78.92,12597.0
2022-08-04,79.2,79.765,79.015,79.52,15140.0
2022-08-05,80.32,80.495,79.86,80.035,8993.0
2022-08-08,81.76,81.76,79.435,79.75,7858.0
2022-08-09,79.015,79.545,78.305,78.985,11414.0
2022-08-10,78.985,78.985,77.38,77.445,9315.0
2022-08-11,77.785,78.195,77.405,78.195,16556.0
2022-08-12,78.195,78.465,78.04,78.095,14904.0
2022-08-15,78.49,79.025,78.095,78.785,11774.0
2022-08-16,79.575,79.71,78.665,78.94,17248.0
2022-08-17,79.585,79.585,78.655,79.015,7896.0
2022-08-18,79.655,79.675,79.19,79.48,8218.0
2022-08-19,79.555,79.925,79.05,79.925,12057.0
2022-08-22,79.14,79.325,78.195,78.645,5824.0
2022-08-23,78.26,78.405,77.79,78.005,9033.0
2022-08-24,78.095,78.095,77.0,77.49,9514.0
2022-08-25,78.095,78.095,77.525,77.885,11779.0
2022-08-26,79.64,80.21,78.92,79.315,13939.0
2022-08-29,76.37,79.545,76.37,79.29,18168.0
2022-08-30,78.01,78.92,77.975,78.325,13402.0
2022-08-31,78.325,80.08,77.435,79.775,5492.0
2022-09-01,79.205,79.585,78.555,78.83,7354.0
2022-09-02,78.215,78.83,77.965,78.095,6636.0
2022-09-05,78.18,78.18,76.89,76.965,7312.0
2022-09-06,76.655,77.94,76.635,76.79,8553.0
2022-09-07,76.81,76.81,76.085,76.26,16710.0
2022-09-08,77.095,77.37,76.02,76.26,9567.0
2022-09-09,76.26,76.93,75.98,76.46,13566.0
2022-09-12,77.065,77.165,76.6,76.865,6375.0
2022-09-13,77.13,77.215,76.745,77.105,14048.0
2022-09-14,76.525,76.635,75.8,76.54,7722.0
2022-09-15,76.54,76.54,75.865,76.03,10135.0
2022-09-16,75.8,76.065,75.54,75.715,9163.0
2022-09-19,75.165,75.695,74.605,74.605,7459.0
2022-09-20,75.2,75.695,75.065,75.54,14136.0
2022-09-21,75.54,75.54,74.615,74.795,7785.0
2022-09-23,74.42,74.45,72.84,72.92,31786.0
2022-09-26,73.06,73.885,72.48,73.565,7816.0
2022-09-27,73.915,73.935,72.755,73.145,7110.0
2022-09-28,73.52,73.87,72.64,73.215,11984.0
2022-09-29,73.17,73.585,71.905,72.03,6813.0
2022-09-30,71.665,71.665,70.745,71.095,10027.0
2022-10-03,71.965,71.965,70.68,70.68,7508.0
2022-10-04,71.24,72.39,71.225,72.225,11259.0
2022-10-05,73.905,74.97,73.6,74.685,7962.0
2022-10-06,75.245,75.295,74.33,74.805,20271.0
2022-10-07,75.155,75.65,74.88,75.135,6058.0
2022-10-10,74.475,74.475,73.145,73.575,10301.0
2022-10-11,73.18,73.685,72.585,72.82,7240.0
2022-10-12,72.13,72.4,71.775,72.03,5725.0
2022-10-13,71.665,72.26,71.46,71.5,10643.0
2022-10-14,71.11,72.685,71.11,72.415,24653.0
2022-10-17,71.49,72.16,71.185,71.525,40302.0
2022-10-18,72.5,73.225,71.69,72.075,9709.0
2022-10-19,72.115,72.355,71.395,71.565,7086.0
2022-10-20,70.1,70.37,69.24,69.99,15601.0
2022-10-21,70.03,70.495,69.255,69.99,11949.0
2022-10-24,69.99,70.645,66.645,66.87,24385.0
2022-10-25,66.535,66.61,65.23,66.16,29576.0
2022-10-26,69.47,70.71,65.305,66.575,11338.0
2022-10-27,66.785,67.355,66.465,66.535,12920.0
2022-10-28,66.73,66.73,64.78,64.975,14067.0
2022-10-31,64.985,66.4,64.975,66.19,13412.0
2022-11-01,66.19,67.135,65.295,66.665,13592.0
2022-11-02,67.575,68.505,67.27,68.4,11878.0
2022-11-03,67.705,68.2,67.225,67.675,9091.0
2022-11-04,68.355,71.28,68.1,70.495,8793.0
2022-11-07,70.855,71.49,68.97,71.27,30598.0
2022-11-08,71.27,71.395,70.57,71.28,6293.0
2022-11-09,71.285,71.58,69.855,71.185,10225.0
2022-11-10,70.67,71.065,70.425,70.725,10995.0
2022-11-11,72.195,73.38,72.195,73.38,4715.0
2022-11-14,74.42,75.55,74.3,75.1,16657.0
2022-11-15,75.3,77.36,74.245,77.36,10081.0
2022-11-16,77.36,77.36,75.975,76.155,14660.0
2022-11-17,76.26,76.32,74.805,75.385,13843.0
2022-11-18,77.36,77.82,76.58,76.58,9753.0
2022-11-21,77.38,77.38,74.98,75.45,9813.0
2022-11-22,75.34,76.265,74.99,75.625,10069.0
2022-11-23,75.605,75.605,74.88,75.32,6353.0
2022-11-24,75.33,75.605,74.485,74.915,6537.0
2022-11-25,74.805,75.465,74.115,74.385,6260.0
2022-11-28,74.44,74.53,72.59,73.61,23500.0
2022-11-29,74.585,76.165,73.805,76.045,16833.0
2022-11-30,76.24,77.37,76.11,77.085,4970.0
2022-12-01,77.985,79.5,77.985,78.84,17278.0
2022-12-02,78.94,78.94,77.59,77.785,7138.0
2022-12-05,79.015,79.925,78.785,79.53,18772.0
2022-12-06,80.5,80.595,79.315,79.815,8940.0
2022-12-07,79.555,80.29,79.27,80.06,10194.0
2022-12-08,77.845,79.655,77.845,79.4,11658.0
2022-12-09,80.19,80.685,79.07,80.575,12327.0
2022-12-12,79.335,79.655,78.995,79.28,18829.0
2022-12-13,79.28,79.675,78.905,79.475,5849.0
2022-12-14,79.48,80.815,78.765,80.53,34870.0
2022-12-15,80.725,80.725,78.38,79.07,11616.0
2022-12-16,79.455,79.935,77.965,79.62,16110.0
2022-12-19,79.555,80.835,78.805,79.915,18847.0
2022-12-20,79.485,79.485,78.45,78.685,9198.0
2022-12-21,78.64,79.81,78.37,79.81,10385.0
2022-12-22,79.505,80.315,79.325,80.09,4301.0
2022-12-23,79.53,80.23,79.055,80.21,7110.0
2022-12-28,80.545,81.21,79.45,80.11,3929.0
2022-12-29,79.19,79.19,78.06,78.915,5535.0
2022-12-30,79.39,79.755,78.815,79.095,15706.0
2023-01-03,78.925,78.925,77.26,78.31,5895.0
2023-01-04,79.56,81.43,79.515,81.245,11141.0
2023-01-05,81.375,83.34,81.375,82.375,5272.0
2023-01-06,83.315,84.14,83.25,83.63,7140.0
2023-01-09,83.63,84.42,83.155,83.845,11454.0
2023-01-10,84.16,84.745,83.815,84.105,7042.0
2023-01-11,84.745,85.965,84.74,85.065,12946.0
2023-01-12,86.275,86.44,84.06,84.235,14066.0
2023-01-13,85.465,85.565,84.46,84.7,8696.0
2023-01-16,85.69,85.865,85.025,85.575,15356.0
2023-01-17,85.585,85.79,84.495,84.525,6339.0
2023-01-18,84.6,84.935,84.235,84.41,23950.0
2023-01-19,84.58,86.515,84.28,86.435,7482.0
2023-01-20,86.515,87.26,85.725,86.255,10724.0
2023-01-23,86.515,87.45,86.49,87.26,18524.0
2023-01-24,87.375,89.105,87.355,88.305,8996.0
2023-01-25,88.1,88.27,86.645,87.055,10181.0
2023-01-27,87.57,88.465,87.44,87.745,10317.0
2023-01-30,88.475,89.225,86.665,86.795,21937.0
2023-01-31,86.61,86.705,85.165,85.37,14552.0
2023-02-01,85.725,86.19,85.24,86.19,21773.0
2023-02-02,86.34,87.765,86.305,87.59,16464.0
2023-02-03,87.31,87.345,85.92,85.92,8959.0
2023-02-06,86.61,86.795,85.51,85.65,30341.0
2023-02-07,85.83,86.6,85.445,85.91,10168.0
2023-02-08,85.615,86.63,85.28,86.07,6722.0
2023-02-09,85.82,86.295,85.465,86.05,13212.0
2023-02-10,87.055,87.99,85.77,85.96,14667.0
2023-02-13,85.77,86.05,84.73,85.1,20894.0
2023-02-14,85.4,85.68,85.075,85.205,14907.0
2023-02-15,85.305,85.305,83.145,83.61,24887.0
2023-02-16,85.13,85.695,84.14,85.595,12339.0
2023-02-17,85.725,85.725,84.16,84.515,15799.0
2023-02-20,86.17,86.19,83.125,84.03,13970.0
2023-02-21,84.05,84.05,82.54,82.715,10598.0
2023-02-22,82.775,82.97,81.29,82.1,10319.0
2023-02-23,81.49,83.815,81.47,83.815,11973.0
2023-02-24,82.775,82.93,81.145,81.31,12027.0
2023-02-27,81.545,82.24,80.38,81.665,8292.0
2023-02-28,82.02,82.02,80.67,81.695,17570.0
2023-03-01,81.3,83.19,80.54,82.85,28505.0
2023-03-02,82.85,83.48,82.55,83.09,10345.0
2023-03-03,83.725,84.0,83.135,83.48,8766.0
2023-03-06,83.49,84.17,83.21,83.675,15147.0
2023-03-07,84.69,85.205,83.49,84.72,10950.0
2023-03-08,84.205,84.345,83.305,83.445,10265.0
2023-03-09,83.445,84.2,83.165,83.22,8363.0
2023-03-10,82.17,82.17,80.585,80.88,12146.0
2023-03-13,80.13,81.99,80.13,81.905,41056.0
2023-03-14,81.61,81.61,80.325,80.64,12041.0
2023-03-15,81.695,81.695,80.555,80.62,9441.0
2023-03-16,80.835,80.835,79.85,80.425,6361.0
2023-03-17,80.595,81.05,80.545,80.965,13212.0
2023-03-20,80.965,81.48,79.595,79.595,24122.0
2023-03-21,79.83,80.555,79.605,79.755,6432.0
2023-03-22,80.465,82.41,80.465,82.11,7571.0
2023-03-23,82.485,83.155,81.955,83.125,9350.0
2023-03-24,84.805,85.085,84.075,84.635,12867.0
2023-03-27,84.745,85.755,83.265,83.91,16873.0
2023-03-28,84.075,84.075,83.1,83.39,7142.0
2023-03-29,85.035,85.875,84.675,84.88,15499.0
2023-03-30,85.4,85.76,84.88,84.915,7582.0
2023-03-31,86.135,86.565,85.875,85.93,15165.0
2023-04-03,86.845,86.845,85.26,85.26,9169.0
2023-04-04,84.915,84.915,83.815,84.19,9080.0
2023-04-05,84.57,85.325,84.57,85.325,15219.0
2023-04-06,85.67,85.67,83.825,84.31,25050.0
2023-04-11,85.68,86.76,85.455,85.475,26911.0
2023-04-12,85.38,85.95,84.83,85.045,18901.0
2023-04-13,83.995,84.255,83.11,83.995,16540.0
2023-04-14,85.22,85.22,83.685,83.88,8789.0
2023-04-17,83.91,84.925,83.845,84.83,23664.0
2023-04-18,84.745,84.96,83.89,84.28,15248.0
2023-04-19,84.095,84.28,83.455,83.5,10407.0
2023-04-20,84.34,84.34,82.745,82.745,22811.0
2023-04-21,81.98,82.84,81.98,82.27,14139.0
2023-04-24,82.12,82.66,81.545,81.58,10567.0
2023-04-26,80.8,81.955,79.795,81.955,16212.0
2023-04-27,81.59,81.7,81.125,81.44,11699.0
2023-04-28,81.115,82.68,81.115,82.345,15599.0
2023-05-01,81.89,82.635,81.89,82.235,5367.0
2023-05-02,81.98,82.875,80.93,80.93,19272.0
2023-05-03,80.92,80.93,80.27,80.425,14455.0
2023-05-04,80.445,81.525,80.445,80.745,9140.0
2023-05-05,81.505,81.905,80.995,81.095,11455.0
2023-05-08,81.03,81.505,80.91,81.03,9401.0
2023-05-09,81.265,81.375,80.61,80.715,10936.0
2023-05-10,80.745,80.76,79.45,79.615,13229.0
2023-05-11,79.53,80.145,79.205,79.205,16884.0
2023-05-12,80.185,80.8,80.07,80.07,17652.0
2023-05-15,79.16,81.44,79.16,81.44,12989.0
2023-05-16,81.505,81.945,81.505,81.74,8616.0
2023-05-17,81.955,82.53,81.935,82.42,19110.0
2023-05-18,82.01,82.905,82.01,82.51,12409.0
2023-05-19,82.51,82.875,82.41,82.775,8836.0
2023-05-22,82.42,83.535,82.02,83.395,25223.0
2023-05-23,83.805,83.815,83.185,83.32,13374.0
2023-05-24,83.025,83.025,82.28,82.775,16879.0
2023-05-25,83.05,83.49,82.55,82.67,23042.0
2023-05-26,82.885,83.805,82.885,83.695,12132.0
2023-05-29,84.45,84.895,83.34,83.51,42061.0
2023-05-30,83.715,84.06,83.35,84.06,8923.0
2023-05-31,84.115,84.115,82.765,82.905,9142.0
2023-06-01,82.765,84.215,82.7,83.165,8071.0
2023-06-02,83.555,84.28,83.23,84.28,23788.0
2023-06-05,84.98,84.98,84.06,84.43,11715.0
2023-06-06,84.745,85.15,83.995,84.04,5868.0
2023-06-07,84.745,84.745,83.92,83.92,11202.0
2023-06-08,84.28,84.29,83.51,83.91,7788.0
2023-06-09,83.48,85.1,83.48,85.01,22161.0
2023-06-13,85.12,85.68,84.785,85.68,14497.0
2023-06-14,85.77,86.135,85.28,85.49,12653.0
2023-06-15,86.34,86.34,85.27,85.52,10433.0
2023-06-16,85.67,86.005,84.935,86.005,9671.0
2023-06-19,84.745,85.4,84.525,85.205,13639.0
2023-06-20,85.205,85.215,84.615,84.655,11534.0
2023-06-21,84.655,84.655,83.405,83.705,13456.0
2023-06-22,83.445,83.74,83.165,83.725,7794.0
2023-06-23,83.725,83.89,83.24,83.665,6622.0
2023-06-26,82.885,84.33,82.885,84.01,16064.0
2023-06-27,82.98,84.225,82.98,84.15,9112.0
2023-06-28,84.02,84.935,84.02,84.71,10523.0
2023-06-29,84.16,85.445,84.16,84.47,12772.0
2023-06-30,84.085,84.16,83.645,84.095,18043.0
2023-07-03,84.785,85.105,83.515,85.105,12937.0
2023-07-04,85.44,85.79,84.285,85.525,7270.0
2023-07-05,86.41,86.42,84.22,84.345,10608.0
2023-07-06,85.885,85.885,82.72,82.775,19115.0
2023-07-07,82.455,82.925,81.9,82.73,9290.0
2023-07-10,83.115,83.32,81.815,82.2,22491.0
2023-07-11,82.035,83.74,81.89,83.685,11835.0
2023-07-12,83.685,84.36,83.33,83.975,5268.0
2023-07-13,84.155,85.265,84.155,84.965,16863.0
2023-07-14,85.04,85.16,84.635,84.85,16222.0
2023-07-17,84.52,85.365,84.52,84.98,8018.0
2023-07-18,84.52,85.62,84.325,84.465,11469.0
2023-07-19,84.005,84.71,83.77,84.185,7515.0
2023-07-20,83.815,84.585,83.62,83.74,11248.0
2023-07-21,82.645,83.93,82.645,83.375,9765.0
2023-07-24,83.575,84.05,83.085,83.3,8564.0
2023-07-25,83.92,85.115,83.92,84.99,10718.0
2023-07-26,84.97,85.235,84.52,84.785,13141.0
2023-07-27,84.795,85.885,84.795,85.565,8453.0
2023-07-28,86.1,88.025,85.735,87.835,11905.0
2023-07-31,88.305,89.47,88.28,88.38,21238.0
2023-08-01,88.43,88.99,88.305,88.305,13089.0
2023-08-02,89.19,89.205,87.32,87.525,12170.0
2023-08-03,88.175,88.175,87.03,87.51,6973.0
2023-08-04,87.34,87.93,87.05,87.14,17005.0
2023-08-07,86.4,87.13,86.315,87.0,26487.0
2023-08-08,87.35,87.35,85.74,85.835,10480.0
2023-08-09,86.36,86.36,85.515,85.835,7940.0
2023-08-10,85.835,86.11,85.46,85.77,8186.0
2023-08-11,85.95,87.115,85.725,85.855,9819.0
2023-08-14,85.64,85.64,84.26,84.425,20002.0
2023-08-15,84.57,84.85,83.8,84.195,11649.0
2023-08-16,83.885,84.07,83.365,83.43,13209.0
2023-08-17,83.43,84.435,82.38,84.04,57006.0
2023-08-18,84.04,84.1,83.055,83.32,12614.0
2023-08-21,82.67,82.755,82.025,82.035,49778.0
2023-08-22,82.08,82.68,81.89,81.94,14948.0
2023-08-23,82.755,82.885,81.965,82.885,21423.0
2023-08-24,83.47,84.445,83.19,84.335,25594.0
2023-08-25,84.25,84.425,83.575,84.425,15164.0
2023-08-28,84.52,84.945,83.59,84.08,22276.0
2023-08-29,84.11,85.065,84.11,85.045,12124.0
2023-08-30,84.82,85.64,84.785,84.85,18782.0
2023-08-31,84.935,84.935,83.73,83.9,9181.0
2023-09-01,83.9,85.65,83.59,85.65,28473.0
2023-09-04,85.8,86.125,85.18,85.885,15793.0
2023-09-05,85.885,86.165,85.545,86.165,25343.0
2023-09-06,86.12,86.12,85.215,85.575,9931.0
2023-09-07,85.575,85.66,84.82,84.82,21951.0
2023-09-08,84.52,84.605,83.59,83.75,19427.0
2023-09-11,84.06,84.07,83.14,83.63,18035.0
2023-09-12,83.885,84.175,83.3,84.175,17376.0
2023-09-13,84.335,84.345,83.75,84.06,5987.0
2023-09-14,84.135,84.445,83.675,84.21,7613.0
2023-09-15,84.25,85.18,83.91,84.84,19922.0
2023-09-18,84.475,84.475,83.61,83.825,9143.0
2023-09-19,83.65,83.695,82.87,83.33,15328.0
2023-09-20,83.33,83.33,82.185,82.55,11826.0
2023-09-21,82.55,82.55,81.215,81.45,17111.0
2023-09-22,81.235,82.015,80.55,81.825,18652.0
2023-09-25,82.645,82.645,81.62,81.74,9492.0
2023-09-26,82.615,82.615,80.5,80.615,12421.0
2023-09-27,81.44,81.44,80.445,81.095,6004.0
2023-09-28,81.235,81.76,80.305,80.605,9459.0
2023-09-29,80.635,81.075,80.295,81.075,9503.0
2023-10-02,81.075,81.89,80.8,81.695,21507.0
2023-10-03,82.39,82.39,80.72,80.86,7432.0
2023-10-04,81.02,81.565,80.445,80.55,10710.0
2023-10-05,81.665,81.665,80.54,80.68,9920.0
2023-10-06,81.49,81.545,80.465,81.32,10764.0
2023-10-09,81.43,81.695,80.915,81.59,5105.0
2023-10-10,81.695,82.35,81.215,81.855,14183.0
2023-10-11,81.705,83.03,81.61,82.85,15770.0
2023-10-12,83.055,83.94,83.045,83.74,8055.0
2023-10-13,83.89,84.125,83.47,83.63,5613.0
2023-10-16,83.61,83.665,82.645,82.69,15777.0
2023-10-17,82.7,83.58,82.7,82.98,13735.0
2023-10-18,82.81,83.085,82.325,82.465,8627.0
2023-10-19,82.68,82.68,81.815,81.875,3301.0
2023-10-20,81.875,81.875,80.885,81.665,12185.0
2023-10-23,81.705,81.705,80.295,80.735,8697.0
2023-10-24,80.735,81.055,79.63,80.4,18495.0
2023-10-25,82.025,82.24,80.39,80.57,11216.0
2023-10-26,80.605,81.045,79.995,79.995,15221.0
2023-10-27,80.295,80.465,79.995,79.995,6876.0
2023-10-30,80.105,80.285,79.675,80.09,11122.0
2023-10-31,79.825,80.285,79.355,79.545,11807.0
2023-11-01,80.295,80.295,79.405,79.675,8145.0
2023-11-02,79.685,80.56,79.28,80.26,9373.0
2023-11-03,80.305,81.78,80.305,81.61,14369.0
2023-11-06,82.07,83.29,81.63,83.15,14923.0
2023-11-07,82.97,83.395,82.11,82.57,7151.0
2023-11-08,84.04,84.04,82.765,82.775,15358.0
2023-11-09,82.645,83.385,82.55,82.925,13204.0
2023-11-10,82.285,83.43,82.285,82.765,7665.0
2023-11-13,83.13,83.665,82.73,83.0,10893.0
2023-11-14,83.665,84.035,83.235,83.575,15880.0
2023-11-15,83.675,84.5,83.675,83.92,9931.0
2023-11-16,84.97,85.505,84.22,84.52,13437.0
2023-11-17,83.535,84.52,83.535,83.81,4577.0
2023-11-20,83.815,84.35,83.42,83.89,10102.0
2023-11-21,83.89,84.935,83.89,84.56,7261.0
2023-11-22,86.145,86.155,83.205,84.005,11600.0
2023-11-23,83.995,83.995,83.575,83.575,16344.0
2023-11-24,84.005,84.005,83.195,83.375,9804.0
2023-11-27,83.19,83.3,82.005,82.015,10342.0
2023-11-28,82.175,82.915,81.995,82.165,19371.0
2023-11-29,82.165,82.5,80.755,80.755,21661.0
2023-11-30,80.775,81.705,80.775,81.11,9442.0
2023-12-01,81.695,81.705,80.925,80.925,19144.0
2023-12-04,80.765,81.065,79.78,79.825,15134.0
2023-12-05,79.815,80.115,78.65,79.035,22309.0
2023-12-06,79.405,79.685,79.02,79.45,16203.0
2023-12-07,79.675,79.675,78.795,79.195,19974.0
2023-12-08,79.045,79.815,78.775,79.705,20254.0
2023-12-11,78.895,79.74,78.7,78.895,26262.0
2023-12-12,79.825,80.49,79.355,79.525,31637.0
2023-12-13,79.57,81.14,79.565,79.565,17835.0
2023-12-14,79.59,80.2,79.0,79.075,20285.0
2023-12-15,79.825,80.785,79.825,80.435,14730.0
2023-12-18,80.38,80.69,79.555,79.825,20286.0
2023-12-19,79.865,79.91,79.395,79.395,16964.0
2023-12-20,79.405,80.435,79.395,79.715,14459.0
2023-12-21,79.395,79.405,78.24,79.405,16950.0
2023-12-22,80.05,80.165,78.875,78.875,19224.0
2023-12-27,78.885,80.145,78.87,79.32,13667.0
2023-12-28,79.26,80.435,79.245,80.435,27251.0
2023-12-29,80.8,81.685,80.21,80.25,9043.0
2024-01-02,81.32,81.41,80.285,80.445,9249.0
2024-01-03,80.425,80.425,79.295,79.36,25070.0
2024-01-04,79.38,80.32,79.295,79.35,5297.0
2024-01-05,79.38,80.18,79.36,79.605,7888.0
2024-01-08,79.56,79.6,78.435,78.625,14838.0
2024-01-09,78.855,79.98,78.205,78.205,20252.0
2024-01-10,79.015,79.015,77.405,77.655,14964.0
2024-01-11,77.665,78.245,77.405,78.185,11536.0
2024-01-12,78.17,78.71,77.855,78.255,22967.0
2024-01-15,78.245,78.57,77.825,78.31,19731.0
2024-01-16,78.38,78.38,77.405,77.475,12756.0
2024-01-17,77.235,77.595,75.72,75.92,25731.0
2024-01-18,75.985,76.47,75.795,76.47,13456.0
2024-01-19,76.73,78.13,76.73,77.875,20911.0
2024-01-22,77.92,78.795,76.975,77.08,94715.0
2024-01-23,77.195,78.76,77.195,78.405,54120.0
2024-01-24,79.285,79.74,78.655,78.875,16857.0
2024-01-25,80.435,80.81,79.71,80.81,10983.0
2024-01-29,80.59,81.0,80.235,80.645,10656.0
2024-01-30,80.61,80.61,78.825,79.18,82710.0
2024-01-31,79.97,79.97,78.435,78.7,66556.0
2024-02-01,78.69,79.205,78.1,78.995,19912.0
2024-02-02,78.995,80.445,78.96,79.645,143902.0
2024-02-05,79.855,80.39,79.37,80.275,126430.0
2024-02-06,80.235,82.14,80.235,82.0,17894.0
2024-02-07,82.42,83.335,82.21,82.235,29901.0
2024-02-08,82.335,83.15,82.335,82.435,13326.0
2024-02-09,82.905,83.335,82.42,83.065,8522.0
2024-02-12,83.065,83.535,82.235,83.0,25080.0
2024-02-13,83.655,84.04,83.22,83.685,17354.0
2024-02-14,83.36,83.36,82.325,83.02,33106.0
2024-02-15,83.6,84.085,82.81,83.485,10052.0
2024-02-16,83.485,83.875,82.82,83.525,22551.0
2024-02-19,83.455,83.685,83.105,83.105,13478.0
2024-02-20,83.23,83.515,82.725,82.725,13475.0
2024-02-21,82.905,83.79,82.295,83.64,17803.0
2024-02-22,83.63,84.295,82.685,82.685,16313.0
2024-02-23,83.83,84.98,83.83,84.705,21781.0
2024-02-26,84.475,84.86,84.16,84.21,12227.0
2024-02-27,84.21,84.905,83.875,83.875,10706.0
2024-02-28,83.96,85.06,83.96,84.79,21505.0
2024-02-29,83.945,84.515,83.83,84.05,19979.0
2024-03-01,82.905,84.255,82.905,83.95,18678.0
2024-03-04,83.98,85.495,83.98,85.485,30494.0
2024-03-05,85.525,85.525,84.62,84.78,22213.0
2024-03-06,84.44,85.285,83.97,85.03,7299.0
2024-03-07,85.22,85.57,84.81,84.99,9905.0
2024-03-08,85.05,86.07,85.05,85.515,16257.0
2024-03-11,85.515,85.945,84.81,85.735,10012.0
2024-03-12,85.885,87.2,85.705,86.775,37240.0
2024-03-13,87.355,89.005,86.715,88.02,35455.0
2024-03-14,88.26,88.27,87.6,87.66,9462.0
2024-03-15,87.095,87.8,86.24,86.24,15534.0
2024-03-18,86.23,86.925,86.165,86.67,10276.0
2024-03-19,87.095,87.095,85.875,86.495,12972.0
2024-03-20,86.895,87.2,86.61,86.775,16354.0
2024-03-21,86.775,88.365,86.775,88.03,13252.0
2024-03-22,88.21,88.61,87.505,87.89,4388.0
2024-03-25,87.89,88.515,87.695,88.305,5769.0
2024-03-26,88.01,88.995,87.19,87.63,8389.0
2024-03-27,87.19,88.975,87.19,88.61,5317.0
2024-03-28,88.605,89.09,87.84,89.005,14303.0
2024-04-02,89.005,91.46,88.81,90.71,18747.0
2024-04-03,90.155,90.51,89.43,89.9,11173.0
2024-04-04,89.585,89.9,89.28,89.5,9278.0
2024-04-05,89.05,89.375,87.555,88.09,12037.0
2024-04-08,88.525,89.375,88.365,88.66,8784.0
2024-04-09,88.62,89.43,88.04,89.405,11086.0
2024-04-10,88.67,90.25,88.67,89.66,5793.0
2024-04-11,88.91,90.53,88.91,90.405,7009.0
2024-04-12,90.28,90.52,89.45,89.725,5478.0
2024-04-15,89.72,89.72,87.985,88.725,14631.0
2024-04-16,88.06,88.385,86.975,87.01,20161.0
2024-04-17,87.21,87.9,87.115,87.515,27734.0
2024-04-18,87.01,88.525,86.915,88.375,31686.0
2024-04-19,88.375,88.375,85.24,85.945,21374.0
2024-04-22,86.365,86.565,85.64,86.515,23625.0
2024-04-23,86.715,87.49,86.585,87.165,17480.0
2024-04-24,87.44,89.43,87.44,89.385,7237.0
2024-04-26,89.005,90.015,88.945,89.88,9246.0
2024-04-29,90.165,90.63,89.69,90.165,21127.0
2024-04-30,90.375,91.1,90.33,90.33,15323.0
2024-05-01,90.11,90.26,89.86,89.86,8522.0
2024-05-02,89.415,91.24,89.415,90.91,9681.0
2024-05-03,90.91,92.625,90.64,91.765,23714.0
2024-05-06,91.955,93.28,91.955,92.49,25947.0
2024-05-07,92.49,93.29,92.235,93.195,15047.0
2024-05-08,93.215,93.625,93.005,93.07,5630.0
2024-05-09,92.28,93.365,92.28,93.12,4362.0
2024-05-10,93.365,94.13,93.035,93.865,6756.0
2024-05-13,94.34,94.91,94.025,94.835,9310.0
2024-05-14,95.29,95.675,94.995,95.395,7044.0
2024-05-15,95.485,96.095,95.34,95.685,9081.0
2024-05-16,95.99,96.695,95.78,96.52,9650.0
2024-05-17,96.685,96.95,96.32,96.34,17531.0
2024-05-20,96.37,96.855,95.74,96.33,6908.0
2024-05-21,96.72,96.72,95.31,95.7,7342.0
2024-05-22,95.7,96.35,95.075,96.225,10787.0
2024-05-23,96.18,96.73,95.795,96.35,8024.0
2024-05-24,95.285,95.96,95.24,95.32,9055.0
2024-05-27,96.245,96.245,95.025,95.845,8093.0
2024-05-28,95.855,96.235,95.36,95.895,7183.0
2024-05-29,95.9,95.9,93.96,93.96,8370.0
2024-05-30,93.405,94.16,92.71,92.975,11458.0
2024-05-31,93.12,93.34,91.86,91.89,12071.0
2024-06-03,91.815,93.595,91.48,93.365,8135.0
2024-06-04,93.34,93.375,91.965,92.25,9513.0
2024-06-05,92.35,94.1,92.35,93.69,13013.0
2024-06-06,94.16,95.395,94.16,95.025,10649.0
2024-06-07,93.56,95.29,93.56,94.11,4788.0
2024-06-11,94.35,95.615,93.74,94.34,15351.0
2024-06-12,94.215,94.425,93.375,94.35,8656.0
2024-06-13,95.275,95.92,94.595,95.245,7589.0
2024-06-14,95.435,96.14,95.215,96.14,25807.0
2024-06-17,96.11,96.475,95.235,96.14,13191.0
2024-06-18,96.205,97.18,96.205,96.31,12299.0
2024-06-19,97.075,98.37,96.635,98.36,11087.0
2024-06-20,98.37,98.83,98.15,98.83,8807.0
2024-06-21,97.57,98.675,97.14,97.505,16050.0
2024-06-24,96.76,97.54,95.94,96.285,18613.0
2024-06-25,96.415,96.785,95.9,96.51,12352.0
2024-06-26,96.235,97.0,95.685,96.97,7267.0
2024-06-27,96.445,96.655,95.825,96.13,19698.0
2024-06-28,96.345,97.42,96.24,97.15,12593.0
2024-07-01,95.75,97.57,94.82,96.49,7352.0
2024-07-02,96.49,97.34,95.885,96.315,9671.0
2024-07-03,96.615,97.39,96.28,97.275,10977.0
2024-07-04,98.165,98.43,98.04,98.23,11230.0
2024-07-05,97.635,98.815,97.635,98.48,16043.0
2024-07-08,98.24,99.285,97.285,99.005,7935.0
2024-07-09,99.005,99.63,98.355,99.18,15040.0
2024-07-10,99.36,100.54,98.89,99.275,11006.0
2024-07-11,100.07,100.98,100.07,100.875,11592.0
2024-07-12,100.07,100.45,99.495,99.935,10394.0
2024-07-15,99.945,100.425,98.45,99.6,14446.0
2024-07-16,99.505,100.06,99.075,99.56,11441.0
2024-07-17,99.59,99.85,98.43,98.73,13207.0
2024-07-18,97.455,97.645,95.665,95.665,15978.0
2024-07-19,96.295,96.88,95.465,95.55,18432.0
2024-07-22,95.605,95.605,94.63,95.175,22142.0
2024-07-23,96.505,97.215,96.145,97.17,53438.0
2024-07-24,97.185,97.185,96.26,96.355,21287.0
2024-07-25,96.355,96.365,94.105,94.105,14835.0
2024-07-26,93.835,95.12,93.835,94.565,10704.0
2024-07-29,94.935,96.615,94.785,96.365,13694.0
2024-07-30,95.75,96.605,93.645,94.795,15740.0
2024-07-31,95.13,97.52,95.13,97.465,9494.0
2024-08-01,97.655,98.01,96.93,97.855,15279.0
2024-08-02,96.42,96.42,93.595,93.685,12990.0
2024-08-05,93.155,93.155,88.59,88.62,25058.0
2024-08-06,89.05,97.415,89.05,90.61,25233.0
2024-08-07,90.62,92.82,90.62,92.475,24382.0
2024-08-08,92.475,92.62,90.975,91.68,20315.0
2024-08-09,93.51,94.24,92.82,94.0,19312.0
2024-08-12,94.44,94.795,94.125,94.17,13289.0
2024-08-13,94.985,95.235,94.46,94.575,27237.0
2024-08-14,94.795,95.75,94.795,94.87,20232.0
2024-08-15,94.935,95.655,94.715,94.715,9608.0
2024-08-16,96.05,97.235,96.05,97.235,14403.0
2024-08-19,97.665,97.84,96.47,97.195,5112.0
2024-08-20,97.57,97.75,96.615,96.615,10615.0
2024-08-21,95.76,95.94,94.805,94.805,8487.0
2024-08-22,95.79,96.105,95.205,95.435,11052.0
2024-08-23,95.51,96.22,95.215,96.21,16108.0
2024-08-26,96.22,96.22,95.425,95.615,9178.0
2024-08-27,96.22,96.22,94.745,95.06,11763.0
2024-08-28,95.185,95.185,94.125,94.925,8324.0
2024-08-29,94.925,94.925,93.445,94.135,14237.0
2024-08-30,94.14,95.49,94.14,95.35,9917.0
2024-09-02,94.805,95.37,94.63,94.84,10088.0
2024-09-03,94.45,94.935,94.23,94.38,20637.0
2024-09-04,93.06,93.35,91.865,91.865,19659.0
2024-09-05,92.035,93.01,91.785,92.085,28736.0
2024-09-06,92.325,92.82,91.54,92.58,17336.0
2024-09-09,91.645,91.93,91.205,91.845,9966.0
2024-09-10,92.005,92.88,91.585,92.065,6724.0
2024-09-11,92.005,92.055,91.355,91.47,10777.0
2024-09-12,91.49,93.97,91.49,93.645,8389.0
2024-09-13,93.675,93.76,91.73,93.655,10481.0
2024-09-16,93.645,94.24,92.21,93.605,10406.0
2024-09-17,93.26,93.97,92.88,93.815,12586.0
2024-09-18,93.355,93.8,92.42,93.31,8130.0
2024-09-19,93.575,94.19,92.725,94.14,8332.0
2024-09-20,94.6,95.885,94.6,94.935,7014.0
2024-09-23,94.68,95.475,94.255,94.575,5952.0
2024-09-24,94.65,97.13,94.585,96.88,13926.0
2024-09-25,98.535,99.505,98.01,98.105,12337.0
2024-09-26,99.58,101.22,99.15,100.855,13314.0
2024-09-27,102.93,103.64,100.855,102.415,11149.0
2024-09-30,102.455,104.74,101.725,102.57,17560.0
2024-10-01,100.585,101.42,99.65,100.78,14205.0
2024-10-02,101.4,105.535,101.075,103.68,14078.0
2024-10-03,105.305,105.305,102.32,104.52,11582.0
2024-10-04,104.61,106.045,104.11,105.755,8992.0
2024-10-07,106.55,108.2,106.55,108.005,16559.0
2024-10-08,109.155,109.445,104.045,106.08,19133.0
2024-10-09,105.995,105.995,102.98,104.31,18471.0
2024-10-10,104.57,106.425,104.56,105.9,17340.0
2024-10-11,105.9,106.025,104.75,104.75,11187.0
2024-10-14,104.905,106.285,104.76,105.48,25069.0
2024-10-15,105.615,107.04,105.345,105.795,20080.0
2024-10-16,104.12,104.945,102.405,104.13,10286.0
2024-10-17,105.325,105.325,103.61,103.85,7964.0
2024-10-18,103.995,106.275,103.775,104.195,30678.0
2024-10-21,105.805,106.275,105.395,105.43,15219.0
2024-10-22,104.415,105.5,104.35,104.53,14290.0
2024-10-23,104.37,105.805,104.235,105.805,15517.0
2024-10-24,105.805,105.87,104.82,104.82,7192.0
2024-10-25,104.655,105.72,104.215,105.615,11405.0
2024-10-28,105.74,106.285,105.555,105.67,16297.0
2024-10-29,105.73,106.285,105.335,105.335,2727.0
2024-10-30,105.51,106.37,105.345,105.345,6472.0
2024-10-31,105.335,105.335,103.275,104.055,7547.0
2024-11-01,103.41,105.19,102.675,105.125,26293.0
2024-11-04,104.79,105.325,104.425,105.165,8024.0
2024-11-05,105.23,105.575,104.005,105.335,9548.0
2024-11-06,105.785,106.39,104.895,104.895,7019.0
2024-11-07,104.895,105.51,103.79,105.51,8770.0
2024-11-08,105.89,107.185,104.54,104.54,47777.0
2024-11-11,104.55,105.22,103.65,104.045,7348.0
2024-11-12,103.89,104.395,102.5,102.8,6096.0
2024-11-13,102.75,102.75,100.94,101.0,8518.0
2024-11-14,101.495,102.925,100.565,102.26,12338.0
2024-11-15,101.945,102.34,101.58,102.195,8345.0
2024-11-18,102.08,102.79,101.755,101.9,7103.0
2024-11-19,101.995,102.885,101.995,102.415,13285.0
2024-11-20,102.36,102.36,101.035,101.6,9752.0
2024-11-21,101.86,101.965,100.835,100.94,11665.0
2024-11-22,101.38,101.985,101.125,101.45,6300.0
2024-11-25,101.495,101.925,100.51,100.77,10249.0
2024-11-26,101.495,101.65,100.165,100.855,7575.0
2024-11-27,101.39,101.59,100.03,100.11,6046.0
2024-11-28,100.115,101.18,99.915,100.125,8684.0
2024-11-29,100.395,101.915,99.55,100.45,9611.0
2024-12-02,100.575,101.44,100.575,101.335,16445.0
2024-12-03,101.35,102.915,101.345,102.435,20980.0
2024-12-04,101.695,103.64,101.695,102.825,10392.0
2024-12-05,103.585,103.88,103.16,103.365,9454.0
2024-12-06,103.48,104.82,102.845,104.11,13319.0
2024-12-09,104.205,105.2,103.955,104.235,11554.0
2024-12-10,106.435,107.71,105.325,106.705,14329.0
2024-12-11,106.695,106.705,104.865,105.2,10321.0
2024-12-12,105.2,106.515,104.38,106.515,6061.0
2024-12-13,105.325,106.515,103.9,106.42,7175.0
2024-12-16,105.325,107.21,105.325,105.45,13725.0
2024-12-17,105.44,106.19,104.38,105.24,9754.0
2024-12-18,105.575,106.755,104.415,104.415,6982.0
2024-12-19,105.595,106.76,105.0,106.37,11406.0
2024-12-20,106.76,106.76,105.42,106.235,7433.0
2024-12-23,106.34,106.965,106.235,106.76,9065.0
2024-12-24,107.525,108.09,106.59,107.77,7687.0
2024-12-27,109.715,109.765,106.9,107.855,6041.0
2024-12-30,107.785,108.09,106.9,107.505,7835.0
2024-12-31,107.33,107.505,106.365,107.505,4481.0
2025-01-02,107.505,107.505,105.875,106.12,7005.0
2025-01-03,107.185,108.13,106.03,106.94,8165.0
2025-01-06,106.96,108.725,106.735,108.185,13891.0
2025-01-07,108.45,108.83,106.255,106.255,4317.0
2025-01-08,106.255,108.38,106.17,106.405,11638.0
2025-01-09,106.305,107.475,106.255,106.46,10012.0
2025-01-10,106.745,108.695,105.04,106.315,20586.0
2025-01-13,105.43,105.905,104.12,104.305,7963.0
2025-01-14,104.11,107.22,103.945,105.575,25235.0
2025-01-15,105.565,105.925,104.99,104.99,9165.0
2025-01-16,106.245,107.025,105.185,106.58,11945.0
2025-01-17,106.96,108.695,106.18,107.99,12985.0
2025-01-20,108.89,109.28,108.185,108.195,15073.0
2025-01-21,107.73,109.13,107.72,108.79,17224.0
2025-01-22,109.015,109.16,108.13,108.615,6880.0
2025-01-23,108.685,108.91,108.12,108.86,8398.0
2025-01-24,108.86,109.13,108.39,108.715,8151.0
2025-01-28,108.205,108.79,105.485,106.1,6169.0
2025-01-29,108.215,109.12,106.8,108.715,10183.0
2025-01-30,109.13,109.13,107.775,108.8,9014.0
2025-01-31,109.725,112.095,109.725,111.91,9587.0
2025-02-03,109.455,110.635,107.025,107.75,12959.0
2025-02-04,107.775,110.915,107.775,108.45,11314.0
2025-02-05,110.69,110.77,108.91,109.65,6917.0
2025-02-06,110.78,110.78,109.085,109.875,9668.0
2025-02-07,110.03,111.055,109.91,111.015,7808.0
2025-02-10,111.045,112.595,109.93,111.85,6900.0
2025-02-11,112.63,114.525,111.715,112.505,6911.0
2025-02-12,112.555,112.555,111.13,111.95,11887.0
2025-02-13,112.31,113.765,112.31,113.56,10437.0
2025-02-14,113.5,114.385,112.525,113.5,5464.0
2025-02-17,113.575,115.515,113.575,113.765,11142.0
2025-02-18,113.82,116.91,113.82,116.685,6099.0
2025-02-19,116.795,116.795,115.155,115.965,10612.0
2025-02-20,116.005,116.49,114.56,115.01,8975.0
2025-02-21,116.055,116.725,115.515,116.715,9693.0
2025-02-24,116.815,118.015,116.285,117.235,15252.0
2025-02-25,116.015,116.015,114.24,115.535,13775.0
2025-02-26,116.98,117.42,114.73,117.42,10398.0
2025-02-27,117.77,118.92,116.865,116.91,12281.0
2025-02-28,116.65,116.825,114.2,114.67,13874.0
2025-03-03,114.71,116.345,114.69,115.285,15987.0
2025-03-04,113.16,115.0,112.195,114.68,10651.0
2025-03-05,115.02,116.97,113.275,115.255,9448.0
2025-03-06,116.49,117.215,114.055,116.005,15433.0
2025-03-07,117.235,118.46,115.02,118.225,15529.0
2025-03-10,118.22,118.22,115.37,115.47,61241.0
2025-03-11,114.19,115.515,112.105,114.445,15055.0
2025-03-12,114.545,115.81,113.87,114.815,11141.0
2025-03-13,115.81,115.81,113.305,113.44,12889.0
2025-03-14,113.44,115.515,113.44,115.205,29894.0
2025-03-17,116.005,118.19,115.675,116.845,27766.0
2025-03-18,118.245,118.245,116.465,116.89,34373.0
2025-03-19,118.225,118.225,116.735,116.92,6706.0
2025-03-20,116.91,118.15,116.685,117.075,10893.0
2025-03-21,117.075,117.39,115.695,115.87,11200.0
2025-03-24,116.99,117.175,115.74,116.23,37890.0
2025-03-25,116.295,116.67,115.0,115.36,16050.0
2025-03-26,116.005,116.005,114.98,115.42,8389.0
2025-03-27,115.995,115.995,114.3,114.3,8440.0
2025-03-28,114.31,115.82,113.57,113.57,13759.0
2025-03-31,113.49,113.49,109.28,109.28,11778.0
2025-04-01,109.865,113.91,109.865,112.41,19198.0
2025-04-02,113.05,113.08,111.765,111.94,8567.0
2025-04-03,109.745,111.815,108.695,110.35,15203.0
2025-04-04,110.32,110.7,107.815,109.62,19865.0
2025-04-07,106.605,107.23,97.485,97.485,81004.0
2025-04-08,100.115,104.025,97.98,98.945,33740.0
2025-04-09,98.46,101.575,97.97,100.075,6202.0
2025-04-10,107.22,107.23,100.985,100.985,17796.0
2025-04-11,104.295,107.23,99.87,104.61,23008.0
2025-04-14,104.62,107.085,103.37,104.22,12634.0
2025-04-15,104.5,105.245,103.685,103.82,18190.0
2025-04-16,103.915,104.25,101.195,101.46,17400.0
2025-04-17,101.39,103.915,100.895,100.895,17422.0
2025-04-22,100.71,102.99,100.465,100.79,21899.0
2025-04-23,103.38,106.99,103.38,104.13,28183.0
2025-04-24,104.405,105.965,103.5,103.85,13774.0
2025-04-28,106.03,107.72,104.305,104.305,13375.0
2025-04-29,105.32,107.66,105.245,105.26,36100.0
2025-04-30,109.96,109.96,105.43,106.355,11086.0
2025-05-01,110.36,110.36,106.375,107.36,10801.0
2025-05-02,107.72,110.575,105.445,105.445,18073.0
2025-05-05,110.09,111.685,110.09,110.985,24448.0
2025-05-06,110.72,112.155,109.835,111.59,17690.0
2025-05-07,114.055,115.04,109.885,110.06,13861.0
2025-05-08,110.895,111.715,110.195,110.935,6610.0
2025-05-09,111.015,113.285,111.015,113.04,17374.0
2025-05-12,114.885,114.885,112.455,113.49,19952.0
2025-05-13,115.05,116.715,114.055,114.29,17719.0
2025-05-14,116.675,116.675,114.095,115.125,17210.0
2025-05-15,115.04,116.98,115.04,115.965,8108.0
2025-05-16,116.98,116.98,115.555,115.555,8749.0
2025-05-19,116.97,116.97,114.385,114.71,9907.0
2025-05-20,114.98,115.975,114.545,114.545,6829.0
2025-05-21,115.995,116.465,115.73,115.77,7815.0
2025-05-22,115.905,115.955,114.99,115.03,11595.0
2025-05-23,116.14,116.14,115.175,115.175,9953.0
2025-05-26,115.03,115.03,112.855,112.855,9818.0
2025-05-27,113.08,115.02,113.08,113.45,34475.0
2025-05-28,116.395,116.395,113.86,113.89,10587.0
2025-05-29,116.385,116.395,114.55,115.38,8367.0
2025-05-30,115.37,115.37,113.575,113.575,12675.0
2025-06-02,113.57,113.57,111.54,111.645,19975.0
2025-06-03,112.105,114.32,112.105,113.82,14785.0
2025-06-04,114.26,115.915,114.26,115.76,18162.0
2025-06-05,116.425,116.99,115.81,116.405,9412.0
2025-06-06,116.99,117.255,116.785,117.125,8704.0
2025-06-10,117.135,119.27,117.135,117.945,14411.0
2025-06-11,119.885,121.055,118.93,121.055,8844.0
2025-06-12,121.855,121.855,119.73,119.815,12704.0
2025-06-13,120.86,121.495,117.945,117.945,9773.0
2025-06-16,118.995,118.995,117.77,118.55,24724.0
2025-06-17,118.42,119.66,117.985,118.225,15605.0
2025-06-18,119.21,119.34,118.45,118.795,15805.0
2025-06-19,119.895,119.895,117.27,117.565,9080.0
2025-06-20,117.42,119.095,117.27,118.56,16984.0
2025-06-23,118.6,119.21,117.565,118.665,20876.0
2025-06-24,118.665,120.92,118.665,120.705,8112.0
2025-06-25,121.855,122.485,121.435,121.725,14200.0
2025-06-26,121.725,122.38,121.59,122.35,8073.0
2025-06-27,122.36,122.36,121.53,121.53,7289.0
2025-06-30,122.33,126.83,120.6,122.78,14288.0
2025-07-01,124.8,124.8,120.51,121.57,19821.0
2025-07-02,122.11,122.11,120.5,120.82,10386.0
2025-07-03,120.88,122.19,120.88,121.37,6801.0
2025-07-04,121.4,122.28,120.51,120.87,10383.0
2025-07-07,122.0,122.04,120.12,121.27,16325.0
2025-07-08,121.27,121.92,120.8,121.29,8258.0
2025-07-09,121.37,121.37,120.34,120.85,6001.0
2025-07-10,120.85,121.4,120.36,121.22,6985.0
2025-07-11,121.17,122.72,120.52,122.43,12170.0
2025-07-14,122.44,124.0,121.09,121.77,10875.0
2025-07-15,122.73,123.64,121.81,122.76,15228.0
2025-07-16,123.01,125.43,123.0,124.12,11400.0
2025-07-17,124.37,125.71,124.37,125.46,18045.0
2025-07-18,126.0,127.17,125.23,125.23,14284.0
2025-07-21,125.78,126.76,125.78,125.91,9959.0
2025-07-22,126.99,126.99,125.85,126.24,13351.0
2025-07-23,126.2,127.0,125.8,126.8,12423.0
2025-07-24,127.0,127.5,126.73,127.1,7756.0
2025-07-25,127.1,127.34,126.2,126.2,10378.0
2025-07-28,127.0,127.48,126.69,127.45,24386.0
2025-07-29,127.48,127.48,126.24,126.3,15546.0
2025-07-30,127.0,128.19,126.78,126.95,9806.0
2025-07-31,128.4,128.4,126.7,127.74,9776.0
2025-08-01,127.06,127.46,125.82,125.82,18848.0
2025-08-04,125.0,126.09,124.25,125.39,13087.0
2025-08-05,125.67,127.265,125.67,127.22,9413.0
2025-08-06,126.68,127.14,126.09,126.47,13423.0
2025-08-07,127.0,128.35,126.35,127.01,11174.0
2025-08-08,127.01,128.43,126.97,127.11,5488.0
2025-08-11,128.0,128.14,126.95,127.52,8417.0
2025-08-12,127.52,127.85,126.97,126.99,13211.0
2025-08-13,127.43,129.59,127.43,129.53,8251.0
2025-08-14,130.0,130.82,129.01,129.32,8289.0
2025-08-15,130.91,130.91,129.15,129.46,9370.0
2025-08-18,129.43,129.89,128.44,128.81,10997.0
2025-08-19,129.3,130.02,128.71,129.63,12591.0
2025-08-20,129.5,129.5,127.65,127.74,11107.0
2025-08-21,128.0,129.03,128.0,128.5,9912.0
2025-08-22,128.69,129.03,128.49,128.89,8000.0
2025-08-25,129.0,130.86,129.0,130.38,14178.0
2025-08-26,130.49,130.62,129.0,130.33,11922.0
2025-08-27,130.32,130.32,128.6,128.6,24592.0
2025-08-28,128.77,128.77,126.77,127.0,13952.0
2025-08-29,128.0,128.0,126.77,127.3,10347.0
2025-09-01,127.56,128.2,126.8,127.43,18841.0
2025-09-02,127.45,128.51,126.9,128.22,13669.0
2025-09-03,128.18,128.75,127.4,127.7,12840.0
2025-09-04,128.05,129.0,127.1,127.36,10335.0
2025-09-05,128.02,128.55,127.61,128.55,9073.0
2025-09-08,129.41,129.69,128.61,129.16,10773.0
2025-09-09,129.21,132.0,129.21,131.0,10659.0
2025-09-10,131.23,134.08,131.23,133.72,12354.0
2025-09-11,133.79,133.79,132.71,133.17,10929.0
2025-09-12,134.15,135.29,133.8,135.04,11777.0
2025-09-15,135.65,135.74,134.54,135.48,144158.0
2025-09-16,139.54,140.0,135.58,137.16,17666.0
2025-09-17,137.52,137.92,136.6,137.85,22318.0
2025-09-18,138.42,139.39,138.29,138.29,21772.0
2025-09-19,140.1,140.1,137.61,138.06,13090.0
2025-09-22,138.5,139.0,138.11,138.3,10334.0
2025-09-23,143.11,143.11,139.28,139.53,24459.0
2025-09-24,140.29,140.35,138.465,140.35,14699.0
2025-09-25,142.99,142.99,139.93,140.82,28316.0
2025-09-26,140.93,141.0,139.09,139.72,9771.0
2025-09-29,140.23,141.44,140.0,141.44,22709.0
2025-09-30,141.42,141.57,139.74,139.88,8911.0
2025-10-01,140.96,141.64,140.53,140.58,21256.0
2025-10-02,143.12,145.0,142.6,144.72,8639.0
2025-10-03,144.77,146.25,144.65,145.79,12000.0
2025-10-06,146.23,146.73,144.9,145.16,15752.0
2025-10-07,149.5,149.5,146.01,147.34,17592.0
2025-10-08,146.6,147.06,145.08,145.71,22011.0
2025-10-09,146.2,147.19,146.03,146.46,17624.0
2025-10-10,145.68,146.59,145.2,145.48,15713.0
2025-10-13,141.2,144.12,139.7,141.79,20930.0
2025-10-14,143.14,146.06,143.14,143.76,7052.0
2025-10-15,143.76,144.76,142.53,144.41,12546.0
2025-10-16,144.98,147.79,144.98,147.02,12737.0
2025-10-17,146.99,147.23,145.42,145.42,9938.0
2025-10-20,146.4,148.33,145.99,147.46,15480.0
2025-10-21,148.5,150.5,148.5,149.81,11839.0
2025-10-22,148.5,148.5,146.0,146.95,14081.0
2025-10-23,148.77,148.77,145.2,146.16,11645.0
2025-10-24,146.8,149.14,146.8,149.09,16775.0
2025-10-27,150.63,151.6,149.73,150.43,20680.0
2025-10-28,150.24,151.43,149.05,149.25,19026.0
2025-10-29,150.0,151.02,149.35,150.2,18631.0
2025-10-30,151.99,153.0,150.23,150.23,22827.0
2025-10-31,151.72,152.56,150.76,151.03,12421.0
2025-11-03,150.99,151.72,150.24,151.36,24689.0
2025-11-04,152.3,152.68,150.59,150.79,12377.0
2025-11-05,150.0,150.06,146.57,148.06,14632.0
2025-11-06,149.99,150.73,148.41,150.05,29613.0
2025-11-07,150.0,150.0,147.94,147.94,8121.0
2025-11-10,150.0,150.0,148.01,149.13,10845.0
2025-11-11,150.0,151.84,149.81,150.03,20331.0
2025-11-12,150.51,151.58,149.67,150.63,11748.0
2025-11-13,150.57,150.85,148.87,149.53,7831.0
2025-11-14,149.83,149.83,147.16,147.61,13299.0
2025-11-17,149.52,149.52,147.01,147.01,13989.0
2025-11-18,146.93,147.27,145.15,145.15,21969.0
2025-11-19,144.93,145.12,143.0,143.45,13413.0
2025-11-20,143.91,147.5,143.91,146.12,9280.0
2025-11-21,143.27,143.54,141.13,141.61,22437.0
2025-11-24,145.0,145.0,141.5,141.51,13347.0
2025-11-25,141.79,146.17,141.79,144.4,9223.0
2025-11-26,144.48,146.77,144.46,144.7,25867.0