Date,Open,High,Low,Close,Volume
2007-12-10,42.685,42.685,42.45,42.645,5364.0
2007-12-11,42.71,42.71,42.135,42.41,3441.0
2007-12-12,41.48,41.485,40.71,41.35,6165.0
2007-12-13,41.375,41.595,41.375,41.425,1518.0
2007-12-14,41.2,41.2,40.495,40.61,4530.0
2007-12-17,40.79,40.79,40.405,40.405,546.0
2007-12-18,40.44,40.44,38.95,39.24,6816.0
2007-12-19,39.495,39.62,39.495,39.53,696.0
2007-12-20,40.135,40.135,40.135,40.135,90.0
2007-12-21,40.2,40.4,40.2,40.265,2943.0
2007-12-24,41.115,41.115,41.115,41.115,60.0
2007-12-27,42.625,42.625,42.59,42.59,210.0
2007-12-28,41.6,41.75,41.6,41.75,525.0
2007-12-31,41.44,41.44,41.27,41.27,300.0
2008-01-02,41.43,41.5,41.18,41.18,1125.0
2008-01-03,40.555,40.6,40.115,40.315,5010.0
2008-01-04,40.625,40.675,40.54,40.675,1041.0
2008-01-07,39.575,39.645,39.46,39.57,1002.0
2008-01-08,39.655,39.765,39.655,39.755,1350.0
2008-01-09,39.36,39.36,39.24,39.36,729.0
2008-01-10,39.84,40.41,39.84,40.24,1404.0
2008-01-11,39.885,39.885,39.36,39.36,1749.0
2008-01-14,39.61,39.685,39.175,39.175,1929.0
2008-01-15,39.755,39.755,39.525,39.525,1200.0
2008-01-16,39.6,39.6,38.345,38.515,2805.0
2008-01-17,37.455,37.725,37.39,37.505,3390.0
2008-01-18,37.335,37.335,36.45,36.745,2721.0
2008-01-21,36.81,36.815,36.74,36.74,3150.0
2008-01-22,36.38,36.38,33.4,33.6,9840.0
2008-01-23,33.875,36.13,33.875,35.71,2418.0
2008-01-24,35.835,35.94,35.71,35.94,2289.0
2008-01-25,36.13,37.095,36.13,37.055,1032.0
2008-01-29,37.345,37.345,36.975,37.06,2046.0
2008-01-30,36.48,36.74,36.48,36.62,918.0
2008-01-31,36.14,36.14,35.69,35.775,2694.0
2008-02-01,36.135,36.405,36.135,36.335,1332.0
2008-02-04,37.19,37.395,37.055,37.395,2940.0
2008-02-05,36.935,36.945,36.86,36.885,780.0
2008-02-06,35.785,35.785,35.215,35.39,1455.0
2008-02-07,34.875,34.93,34.855,34.93,696.0
2008-02-08,35.6,35.605,35.545,35.545,1995.0
2008-02-11,35.475,35.52,35.165,35.165,1734.0
2008-02-12,34.95,35.195,34.95,35.195,390.0
2008-02-13,36.115,36.115,36.115,36.115,12.0
2008-02-14,37.165,37.165,36.975,37.035,576.0
2008-02-15,36.975,36.975,36.63,36.745,912.0
2008-02-18,36.62,36.62,36.32,36.32,2208.0
2008-02-19,36.975,37.02,36.87,37.0,507.0
2008-02-20,36.5,36.545,36.365,36.365,750.0
2008-02-21,36.475,36.74,36.455,36.74,3897.0
2008-02-22,36.41,36.45,36.37,36.45,1365.0
2008-02-25,36.7,36.7,36.7,36.7,531.0
2008-02-26,37.155,37.22,37.11,37.11,2301.0
2008-02-27,37.465,37.6,37.465,37.6,321.0
2008-02-28,37.6,37.6,37.31,37.335,1050.0
2008-02-29,36.68,36.68,36.68,36.68,7701.0
2008-03-03,36.265,36.265,35.735,35.735,1323.0
2008-03-04,35.865,36.005,35.705,36.005,879.0
2008-03-05,35.975,35.975,35.605,35.66,834.0
2008-03-06,35.665,35.89,35.665,35.89,372.0
2008-03-07,35.19,35.19,34.895,34.93,1320.0
2008-03-10,34.59,34.59,34.09,34.095,1389.0
2008-03-11,34.115,34.515,34.085,34.335,4797.0
2008-03-12,36.08,36.115,36.015,36.025,6651.0
2008-03-13,34.83,34.875,34.745,34.745,3990.0
2008-03-14,34.495,34.495,34.115,34.18,2205.0
2008-03-17,33.615,33.62,32.885,33.29,771.0
2008-03-18,33.435,33.435,31.52,31.52,3084.0
2008-03-19,34.445,34.48,34.445,34.48,153.0
2008-03-20,33.065,33.065,33.025,33.025,510.0
2008-03-25,35.1,35.1,34.845,34.845,156.0
2008-03-26,35.065,35.065,35.065,35.065,30.0
2008-03-27,36.105,36.105,34.485,34.565,2313.0
2008-03-28,34.665,35.26,34.665,35.25,3531.0
2008-03-31,34.995,35.07,34.995,35.01,402.0
2008-04-01,35.245,35.425,35.245,35.425,861.0
2008-04-02,36.87,36.955,36.87,36.955,1329.0
2008-04-03,36.67,36.86,36.495,36.785,2892.0
2008-04-04,37.145,37.395,37.145,37.25,2358.0
2008-04-07,36.975,37.105,36.845,37.105,9018.0
2008-04-08,36.915,36.915,36.74,36.74,1071.0
2008-04-09,36.805,36.94,36.66,36.715,4125.0
2008-04-10,36.74,36.74,36.045,36.355,3540.0
2008-04-11,36.43,36.73,36.43,36.7,654.0
2008-04-14,36.325,36.36,36.31,36.36,591.0
2008-04-15,36.295,36.335,36.18,36.18,1284.0
2008-04-16,36.61,36.61,36.61,36.61,48.0
2008-04-17,37.02,37.21,37.02,37.2,735.0
2008-04-18,37.095,37.16,37.065,37.16,2148.0
2008-04-21,37.335,37.435,37.22,37.23,2139.0
2008-04-22,37.335,37.335,37.14,37.155,1599.0
2008-04-23,37.155,37.155,37.015,37.095,1698.0
2008-04-24,37.21,37.44,37.21,37.44,960.0
2008-04-28,37.61,37.74,37.575,37.575,1245.0
2008-04-29,37.57,37.6,37.57,37.6,2262.0
2008-04-30,37.455,37.455,37.265,37.27,1365.0
2008-05-01,37.335,37.515,37.335,37.515,570.0
2008-05-02,37.93,38.34,37.93,38.315,2238.0
2008-05-05,38.485,38.485,38.0,38.21,10464.0
2008-05-06,37.955,38.09,37.815,38.09,4518.0
2008-05-07,38.29,38.45,38.165,38.18,1758.0
2008-05-08,38.645,38.645,37.795,37.95,5229.0
2008-05-09,37.52,37.52,37.52,37.52,0.0
2008-05-12,37.61,37.61,37.61,37.61,0.0
2008-05-13,37.82,37.82,37.82,37.82,0.0
2008-05-14,38.28,38.28,38.28,38.28,0.0
2008-05-15,38.705,38.705,38.705,38.705,0.0
2008-05-16,39.015,39.015,39.015,39.015,0.0
2008-05-19,39.085,39.085,39.085,39.085,0.0
2008-05-20,38.64,38.64,38.64,38.64,0.0
2008-05-21,38.275,38.275,38.275,38.275,0.0
2008-05-22,37.675,37.675,37.675,37.675,0.0
2008-05-23,37.83,37.83,37.83,37.83,0.0
2008-05-26,36.985,36.985,36.985,36.985,0.0
2008-05-27,37.095,37.095,37.095,37.095,0.0
2008-05-28,36.92,36.92,36.92,36.92,0.0
2008-05-29,37.715,37.715,37.715,37.715,0.0
2008-05-30,37.9,37.9,37.9,37.9,0.0
2008-06-02,38.28,38.28,38.28,38.28,0.0
2008-06-03,37.5,37.5,37.5,37.5,0.0
2008-06-04,36.99,36.99,36.99,36.99,0.0
2008-06-05,36.665,36.665,36.665,36.665,0.0
2008-06-06,37.64,37.64,37.64,37.64,0.0
2008-06-10,36.305,36.305,36.305,36.305,0.0
2008-06-11,35.975,35.975,35.975,35.975,0.0
2008-06-12,35.585,35.585,35.585,35.585,0.0
2008-06-13,35.66,35.66,35.66,35.66,0.0
2008-06-16,36.025,36.025,36.025,36.025,0.0
2008-06-17,36.17,36.17,36.17,36.17,0.0
2008-06-18,36.47,36.47,36.47,36.47,0.0
2008-06-19,35.94,35.94,35.94,35.94,0.0
2008-06-20,35.65,35.65,35.65,35.65,0.0
2008-06-23,34.955,34.955,34.955,34.955,0.0
2008-06-24,34.72,34.72,34.72,34.72,0.0
2008-06-25,34.545,34.545,34.545,34.545,0.0
2008-06-26,35.635,35.635,35.635,35.635,0.0
2008-06-27,34.805,34.805,34.805,34.805,0.0
2008-06-30,34.79,34.79,34.79,34.79,0.0
2008-07-01,35.16,35.16,35.16,35.16,0.0
2008-07-02,34.295,34.295,34.295,34.295,0.0
2008-07-03,33.765,33.765,33.445,33.615,1326.0
2008-07-04,33.55,33.55,33.275,33.275,4185.0
2008-07-07,33.275,33.425,33.21,33.38,21180.0
2008-07-08,33.275,33.325,33.08,33.115,6051.0
2008-07-09,33.795,33.89,33.775,33.8,5868.0
2008-07-10,33.2,36.975,33.2,33.52,3177.0
2008-07-11,33.535,33.595,33.52,33.57,1734.0
2008-07-14,33.52,33.55,33.35,33.37,2361.0
2008-07-15,33.225,33.225,32.32,32.395,10584.0
2008-07-17,32.875,32.875,32.875,32.875,0.0
2008-07-18,32.845,32.845,32.845,32.845,0.0
2008-07-21,33.2,33.2,33.2,33.2,0.0
2008-07-22,33.165,33.165,33.165,33.165,0.0
2008-07-23,33.675,33.675,33.675,33.675,0.0
2008-07-24,34.305,34.305,34.305,34.305,0.0
2008-07-25,32.905,32.905,32.905,32.905,0.0
2008-07-28,32.915,32.915,32.915,32.915,0.0
2008-07-29,32.225,32.225,32.225,32.225,0.0
2008-07-30,33.68,33.71,33.61,33.61,691.0
2008-07-31,34.555,34.57,34.555,34.57,1066.0
2008-08-01,34.06,34.06,33.91,33.91,2226.0
2008-08-04,34.19,34.19,34.05,34.05,5043.0
2008-08-05,33.275,33.425,33.21,33.35,7462.0
2008-08-06,33.995,34.045,33.86,34.045,2462.0
2008-08-07,34.45,34.505,34.375,34.505,3201.0
2008-08-08,33.88,34.385,33.88,34.275,2551.0
2008-08-11,34.54,34.63,34.43,34.59,929.0
2008-08-12,34.32,34.71,34.32,34.71,1531.0
2008-08-13,34.82,35.05,34.71,34.895,3266.0
2008-08-14,34.755,34.755,34.605,34.66,1436.0
2008-08-15,35.235,35.235,35.2,35.2,1995.0
2008-08-18,34.385,34.385,34.08,34.12,4738.0
2008-08-19,34.12,34.12,33.94,33.94,3738.0
2008-08-20,33.425,33.705,33.425,33.705,1170.0
2008-08-21,34.02,34.02,33.92,33.925,2649.0
2008-08-22,34.0,34.0,33.675,33.675,1147.0
2008-08-25,34.57,34.755,34.46,34.755,5038.0
2008-08-26,35.495,35.495,34.135,34.165,3319.0
2008-08-27,34.19,34.19,34.015,34.165,1276.0
2008-08-28,34.405,34.46,34.31,34.31,5184.0
2008-08-29,34.86,34.86,34.605,34.605,1131.0
2008-09-01,34.91,34.91,34.605,34.605,1249.0
2008-09-02,34.475,34.475,34.355,34.355,2459.0
2008-09-03,34.165,34.745,34.165,34.715,1652.0
2008-09-04,34.075,34.15,33.89,33.94,9329.0
2008-09-05,33.275,33.355,33.055,33.165,11323.0
2008-09-08,34.11,34.11,34.015,34.015,1235.0
2008-09-09,34.11,34.435,34.11,34.4,1398.0
2008-09-10,33.415,33.415,32.855,33.01,2756.0
2008-09-11,33.17,33.245,33.17,33.245,400.0
2008-09-12,32.83,32.87,32.625,32.84,3013.0
2008-09-15,32.535,32.535,31.885,31.975,5241.0
2008-09-16,31.24,31.685,31.055,31.685,1808.0
2008-09-17,31.65,31.65,31.065,31.065,3491.0
2008-09-18,29.8,30.015,28.845,29.15,2146.0
2008-09-19,32.255,32.255,31.865,31.865,962.0
2008-09-22,33.75,34.385,33.51,34.075,4298.0
2008-09-23,34.015,34.015,31.905,32.205,6115.0
2008-09-24,31.98,31.98,31.865,31.885,4680.0
2008-09-25,31.595,31.64,31.435,31.64,3885.0
2008-09-26,32.8,32.81,32.255,32.255,1510.0
2008-09-29,32.165,32.165,31.54,31.54,1056.0
2008-09-30,31.235,31.235,29.65,30.175,3211.0
2008-10-01,32.025,32.025,31.515,31.515,767.0
2008-10-02,32.36,32.36,31.56,31.56,3910.0
2008-10-03,31.465,31.465,30.685,30.845,4023.0
2008-10-06,30.32,30.32,29.675,29.675,1309.0
2008-10-07,29.43,29.805,28.92,29.805,5147.0
2008-10-08,28.055,28.985,27.98,28.1,11874.0
2008-10-09,28.67,28.67,27.73,27.95,15122.0
2008-10-10,26.62,26.94,25.835,26.94,10911.0
2008-10-13,27.225,28.175,27.225,28.1,15091.0
2008-10-14,32.43,32.875,32.43,32.52,1640.0
2008-10-15,30.805,30.865,30.375,30.815,4605.0
2008-10-16,27.47,27.47,26.79,26.88,5346.0
2008-10-17,27.36,27.36,26.665,26.665,484.0
2008-10-20,26.16,26.47,26.095,26.47,2088.0
2008-10-21,27.92,27.92,27.255,27.285,1734.0
2008-10-22,26.925,26.985,26.16,26.185,5439.0
2008-10-23,24.845,24.985,24.585,24.585,4072.0
2008-10-24,24.52,24.92,24.515,24.725,3123.0
2008-10-27,23.795,23.795,23.435,23.44,2563.0
2008-10-28,23.735,23.735,23.32,23.53,10265.0
2008-10-29,26.47,26.805,26.47,26.805,503.0
2008-10-30,25.275,27.195,25.25,26.955,1781.0
2008-10-31,28.55,28.645,28.47,28.47,1250.0
2008-11-03,28.205,28.925,28.205,28.925,9239.0
2008-11-04,28.115,28.345,28.115,28.345,838.0
2008-11-05,29.255,30.97,29.255,30.97,3776.0
2008-11-06,28.735,29.41,28.025,28.025,3127.0
2008-11-07,28.045,28.045,27.655,27.655,140.0
2008-11-10,27.255,27.255,26.99,26.99,339.0
2008-11-11,27.55,27.84,27.455,27.75,1847.0
2008-11-12,26.99,26.99,26.545,26.545,5446.0
2008-11-13,25.03,25.185,25.01,25.185,1695.0
2008-11-14,27.24,27.24,26.695,26.695,1822.0
2008-11-17,25.28,25.63,25.28,25.63,468.0
2008-11-18,25.125,25.15,24.995,25.065,2351.0
2008-11-19,24.715,25.77,24.7,25.155,6167.0
2008-11-20,23.705,23.705,22.955,22.955,1282.0
2008-11-21,22.185,22.695,22.185,22.62,660.0
2008-11-24,24.12,25.705,24.12,24.225,1172.0
2008-11-25,25.17,25.305,24.21,25.03,9834.0
2008-11-26,24.885,25.875,24.735,25.71,4284.0
2008-11-27,26.9,27.48,26.77,26.995,2887.0
2008-11-28,27.39,27.535,27.36,27.535,491.0
2008-12-01,33.675,33.675,26.105,26.62,2230.0
2008-12-02,25.955,25.955,24.83,25.305,7726.0
2008-12-03,25.675,25.675,25.445,25.445,1514.0
2008-12-04,25.51,25.66,25.51,25.585,3774.0
2008-12-05,24.91,25.15,24.91,25.15,585.0
2008-12-08,25.8,26.825,25.735,26.825,3556.0
2008-12-09,27.36,27.36,26.695,26.915,4714.0
2008-12-10,27.025,27.935,27.025,27.935,1329.0
2008-12-11,28.585,28.655,28.395,28.655,2573.0
2008-12-12,26.695,26.97,26.695,26.715,1401.0
2008-12-15,28.025,28.025,27.565,27.75,6888.0
2008-12-16,27.36,27.73,27.28,27.315,369.0
2008-12-17,28.41,28.41,27.59,27.59,12433.0
2008-12-18,27.655,27.935,27.655,27.935,2499.0
2008-12-19,27.65,28.38,27.625,28.38,1564.0
2008-12-22,28.38,28.38,28.38,28.38,20.0
2008-12-23,26.925,26.925,26.42,26.56,4751.0
2008-12-24,26.555,27.39,26.395,26.825,1819.0
2008-12-29,26.45,26.74,25.995,26.425,2726.0
2008-12-30,27.62,27.62,26.325,26.98,2180.0
2008-12-31,27.07,27.07,27.07,27.07,550.0
2009-01-02,27.01,27.905,27.01,27.905,33.0
2009-01-05,27.62,28.53,27.62,28.53,951.0
2009-01-06,28.555,29.085,28.555,28.855,367.0
2009-01-07,29.115,29.46,29.115,29.46,470.0
2009-01-08,29.86,29.86,27.59,28.59,1743.0
2009-01-09,27.62,28.085,27.07,28.04,4694.0
2009-01-12,27.175,27.18,26.635,26.985,8076.0
2009-01-13,26.71,26.94,26.525,26.83,1964.0
2009-01-14,27.22,27.22,27.1,27.135,631.0
2009-01-15,25.925,26.135,25.795,26.135,6747.0
2009-01-16,25.38,26.86,25.38,26.35,1667.0
2009-01-19,26.41,26.785,26.135,26.205,1551.0
2009-01-20,27.1,27.995,26.31,26.35,4955.0
2009-01-21,26.44,26.555,26.295,26.47,2378.0
2009-01-22,26.13,26.485,26.13,26.485,3982.0
2009-01-23,25.755,25.82,25.68,25.74,1848.0
2009-01-27,25.82,26.0,25.44,26.0,1431.0
2009-01-28,26.405,26.41,26.255,26.255,1039.0
2009-01-29,27.25,27.25,27.18,27.25,1190.0
2009-01-30,26.615,27.15,26.615,27.15,3391.0
2009-02-02,26.95,27.315,26.95,27.25,1415.0
2009-02-03,26.855,27.0,26.795,26.98,1212.0
2009-02-04,26.585,26.855,26.585,26.84,575.0
2009-02-05,27.25,27.62,27.25,27.56,2985.0
2009-02-06,27.4,27.4,27.34,27.34,3121.0
2009-02-09,27.635,27.635,27.325,27.325,11820.0
2009-02-10,27.325,27.435,27.325,27.435,2165.0
2009-02-11,26.95,27.68,26.95,27.59,7905.0
2009-02-12,27.695,27.995,27.695,27.985,858.0
2009-02-13,27.985,28.66,27.985,28.66,1905.0
2009-02-16,27.62,27.97,27.605,27.815,5294.0
2009-02-17,27.66,27.875,27.56,27.81,11210.0
2009-02-18,27.385,27.385,26.575,26.675,2967.0
2009-02-19,27.205,27.725,26.8,27.725,2132.0
2009-02-20,25.81,26.38,25.81,26.195,19240.0
2009-02-23,25.465,26.055,25.405,25.54,12361.0
2009-02-24,25.675,25.675,24.755,24.935,5460.0
2009-02-25,25.6,25.66,25.47,25.48,11343.0
2009-02-26,25.53,25.82,25.25,25.41,754.0
2009-02-27,25.25,25.785,25.25,25.605,1042.0
2009-03-02,25.205,25.205,24.59,24.59,4255.0
2009-03-03,24.165,24.56,24.01,24.42,4782.0
2009-03-04,23.86,24.59,23.86,24.5,4842.0
2009-03-05,25.345,25.57,25.165,25.165,733.0
2009-03-06,25.01,25.5,25.01,25.085,551.0
2009-03-09,25.235,25.38,25.015,25.38,9638.0
2009-03-10,25.145,25.665,25.145,25.665,3731.0
2009-03-11,26.12,26.18,25.755,25.95,5672.0
2009-03-12,26.225,26.575,25.86,25.905,1125.0
2009-03-13,26.985,26.985,26.985,26.985,270.0
2009-03-16,27.025,27.325,27.025,27.16,2780.0
2009-03-17,27.12,27.16,27.1,27.16,2123.0
2009-03-18,27.435,28.13,27.325,27.37,2574.0
2009-03-19,27.285,27.44,27.285,27.37,3124.0
2009-03-20,26.83,26.855,26.725,26.725,2007.0
2009-03-23,26.255,26.68,26.255,26.68,5093.0
2009-03-24,28.07,28.07,27.45,27.545,10153.0
2009-03-25,27.62,27.66,27.47,27.605,2350.0
2009-03-26,27.92,28.295,27.92,28.295,2945.0
2009-03-27,28.33,28.37,28.145,28.145,7268.0
2009-03-30,28.01,28.13,27.4,27.4,7302.0
2009-03-31,27.085,27.13,27.045,27.07,952.0
2009-04-01,27.615,27.615,26.785,27.15,4802.0
2009-04-02,27.31,27.62,27.31,27.62,15037.0
2009-04-03,28.37,28.405,27.995,28.285,8978.0
2009-04-06,28.415,29.86,28.415,28.95,1171.0
2009-04-07,29.04,29.04,28.57,28.57,8333.0
2009-04-08,28.21,28.225,27.705,27.75,2618.0
2009-04-09,28.65,28.81,28.43,28.77,3649.0
2009-04-14,28.86,29.045,28.86,29.035,5160.0
2009-04-15,28.755,29.115,28.755,29.04,14158.0
2009-04-16,29.04,29.045,28.825,28.995,8901.0
2009-04-17,28.995,29.66,28.995,29.28,6619.0
2009-04-20,29.28,29.4,29.16,29.3,3137.0
2009-04-21,28.89,29.18,28.695,29.18,3242.0
2009-04-22,29.045,29.18,28.89,29.07,5479.0
2009-04-23,28.81,28.93,28.765,28.93,1212.0
2009-04-24,29.135,29.135,28.9,28.9,1121.0
2009-04-27,29.13,29.13,28.74,28.74,5340.0
2009-04-28,28.695,28.875,28.605,28.605,972.0
2009-04-29,28.53,28.95,28.385,28.475,5688.0
2009-04-30,29.1,29.71,28.95,29.62,10461.0
2009-05-01,29.62,29.66,29.54,29.66,3000.0
2009-05-04,29.89,31.195,29.89,30.1,8195.0
2009-05-05,31.51,31.785,30.61,30.84,5242.0
2009-05-06,31.25,31.625,30.86,31.13,4759.0
2009-05-07,33.175,33.175,30.825,30.83,12999.0
2009-05-08,30.81,30.995,30.785,30.905,7858.0
2009-05-11,31.28,31.325,30.61,30.9,5106.0
2009-05-12,30.46,30.64,30.43,30.43,8382.0
2009-05-13,30.535,30.755,30.495,30.63,3198.0
2009-05-14,30.8,30.8,29.89,29.89,3087.0
2009-05-15,30.135,30.535,30.135,30.505,2980.0
2009-05-18,30.61,30.61,29.86,30.115,2532.0
2009-05-19,33.05,33.05,31.185,31.185,2227.0
2009-05-20,31.285,31.385,31.095,31.19,1300.0
2009-05-21,31.31,31.535,31.04,31.205,4845.0
2009-05-22,30.8,30.86,30.595,30.595,5374.0
2009-05-25,30.825,30.98,30.325,30.57,4176.0
2009-05-26,30.57,30.615,30.555,30.57,3486.0
2009-05-27,30.72,31.235,30.645,30.975,10180.0
2009-05-28,30.98,30.98,30.72,30.96,4133.0
2009-05-29,31.42,31.42,31.145,31.225,4011.0
2009-06-01,31.285,31.39,31.22,31.255,4367.0
2009-06-02,31.625,32.58,31.625,32.055,35350.0
2009-06-03,32.055,32.055,31.28,31.585,5275.0
2009-06-04,31.58,31.58,30.755,30.755,6989.0
2009-06-05,31.45,31.725,31.195,31.465,4669.0
2009-06-09,31.19,31.74,31.115,31.37,2951.0
2009-06-10,31.13,31.565,31.13,31.265,2491.0
2009-06-11,31.49,32.1,31.295,31.765,4888.0
2009-06-12,32.01,32.845,31.505,32.1,3244.0
2009-06-15,32.25,32.25,31.13,31.13,8491.0
2009-06-16,31.725,31.725,29.935,29.935,38364.0
2009-06-17,30.36,30.65,30.25,30.535,5277.0
2009-06-18,30.535,32.4,29.885,29.885,7734.0
2009-06-19,29.86,29.92,29.505,29.785,7340.0
2009-06-22,29.735,30.235,29.675,30.235,5356.0
2009-06-23,29.355,30.06,29.34,29.34,7705.0
2009-06-24,29.485,30.02,29.135,30.02,11711.0
2009-06-25,30.05,30.615,29.725,30.08,5953.0
2009-06-26,30.125,30.665,30.05,30.05,5288.0
2009-06-29,30.53,30.615,30.2,30.5,5944.0
2009-06-30,30.8,30.99,30.35,30.435,6070.0
2009-07-01,30.765,30.765,30.2,30.65,8641.0
2009-07-02,31.055,31.325,30.665,30.665,3908.0
2009-07-03,31.66,31.66,30.54,30.8,13508.0
2009-07-06,30.65,30.675,30.5,30.675,1881.0
2009-07-07,30.59,30.59,30.26,30.275,8226.0
2009-07-08,30.05,30.08,29.825,29.9,2609.0
2009-07-09,29.915,30.11,29.9,29.985,3271.0
2009-07-10,30.05,30.495,30.05,30.305,3659.0
2009-07-13,30.275,30.275,29.65,29.675,9793.0
2009-07-14,30.035,30.23,30.005,30.05,15752.0
2009-07-15,30.395,30.45,30.24,30.45,5159.0
2009-07-16,31.215,31.22,31.1,31.1,4397.0
2009-07-17,31.175,31.41,31.14,31.395,5305.0
2009-07-20,31.48,31.9,31.48,31.89,3977.0
2009-07-21,32.43,32.43,31.96,32.125,9519.0
2009-07-22,32.125,32.215,31.885,32.155,7951.0
2009-07-23,32.155,32.29,31.89,32.155,12406.0
2009-07-24,33.055,33.055,32.515,32.79,12607.0
2009-07-27,32.68,33.28,32.68,32.945,8238.0
2009-07-28,33.205,33.43,32.755,32.755,12667.0
2009-07-29,32.83,32.83,32.455,32.515,7741.0
2009-07-30,32.515,32.975,32.23,32.305,7977.0
2009-07-31,32.68,32.74,32.605,32.605,4016.0
2009-08-03,32.975,32.975,32.31,32.49,7286.0
2009-08-04,33.82,33.82,32.725,33.01,7373.0
2009-08-05,33.035,33.035,32.775,32.845,4735.0
2009-08-06,33.055,33.055,32.565,32.76,17321.0
2009-08-07,32.685,33.43,32.38,32.605,19092.0
2009-08-10,33.055,33.055,32.845,32.845,7647.0
2009-08-11,33.055,33.43,32.77,32.96,5828.0
2009-08-12,33.065,33.23,32.485,32.58,9399.0
2009-08-13,32.58,33.145,32.575,32.64,9720.0
2009-08-14,33.055,33.325,32.64,32.715,8528.0
2009-08-17,33.055,33.055,32.505,32.82,10733.0
2009-08-18,32.505,32.505,31.66,31.855,9006.0
2009-08-19,32.305,32.335,31.93,32.08,9547.0
2009-08-20,32.1,32.425,32.1,32.175,11618.0
2009-08-21,32.53,32.99,32.385,32.635,16821.0
2009-08-24,32.9,33.655,32.9,33.205,15459.0
2009-08-25,33.43,33.43,32.68,32.68,14339.0
2009-08-26,33.055,33.245,32.865,32.99,9487.0
2009-08-27,33.505,33.535,32.945,33.325,9028.0
2009-08-28,33.64,33.68,32.565,32.99,5702.0
2009-08-31,32.99,33.04,32.125,32.155,10850.0
2009-09-01,31.935,32.7,31.815,31.855,5245.0
2009-09-02,32.325,32.55,31.8,31.935,10796.0
2009-09-03,31.93,32.215,31.84,31.915,12628.0
2009-09-04,32.265,32.41,32.245,32.25,8014.0
2009-09-07,32.96,32.96,31.945,32.485,11319.0
2009-09-08,32.485,32.76,32.38,32.455,9153.0
2009-09-09,32.62,32.92,32.595,32.595,3393.0
2009-09-10,32.755,33.275,32.725,33.275,5928.0
2009-09-11,33.605,33.605,33.055,33.275,13431.0
2009-09-14,33.245,33.265,32.975,33.07,10925.0
2009-09-15,33.245,33.245,32.995,33.02,6274.0
2009-09-16,33.43,33.655,33.325,33.325,8320.0
2009-09-17,34.56,34.56,33.52,33.89,16792.0
2009-09-18,33.925,34.165,33.805,33.805,15528.0
2009-09-21,34.09,34.19,33.88,33.98,10931.0
2009-09-22,34.56,34.56,33.64,33.68,12882.0
2009-09-23,33.98,34.165,33.845,33.955,7433.0
2009-09-24,33.805,34.105,33.32,33.37,9221.0
2009-09-25,33.28,33.925,33.13,33.32,2912.0
2009-09-28,33.715,33.74,33.28,33.43,7832.0
2009-09-29,33.56,33.68,33.37,33.535,3938.0
2009-09-30,33.58,33.62,33.28,33.28,5982.0
2009-10-01,33.28,33.38,33.055,33.28,10487.0
2009-10-02,33.28,33.805,32.77,33.04,11141.0
2009-10-05,33.655,33.655,32.86,32.965,6128.0
2009-10-06,33.295,33.745,33.22,33.22,6923.0
2009-10-07,33.52,33.58,33.355,33.355,14049.0
2009-10-08,33.61,33.64,33.07,33.29,12708.0
2009-10-09,33.515,33.545,33.35,33.35,12817.0
2009-10-12,33.43,33.43,33.265,33.265,10835.0
2009-10-13,33.49,33.61,33.32,33.43,9737.0
2009-10-14,33.73,33.85,33.61,33.785,10420.0
2009-10-15,34.265,34.445,34.01,34.01,13138.0
2009-10-16,34.01,34.15,33.535,33.695,5710.0
2009-10-19,33.695,33.73,33.47,33.58,14604.0
2009-10-20,33.97,33.97,33.58,33.805,19400.0
2009-10-21,33.58,33.85,33.58,33.59,4180.0
2009-10-22,33.805,33.805,33.065,33.19,10665.0
2009-10-23,33.28,33.655,33.28,33.655,6005.0
2009-10-26,33.52,33.565,33.34,33.49,4662.0
2009-10-27,33.32,33.835,33.185,33.5,11063.0
2009-10-28,33.985,33.985,32.455,32.455,9255.0
2009-10-29,31.555,31.93,31.555,31.755,16462.0
2009-10-30,32.575,32.58,32.395,32.415,7802.0
2009-11-02,31.93,31.93,31.48,31.68,14940.0
2009-11-03,31.74,32.68,31.74,32.01,7003.0
2009-11-04,32.01,32.74,31.975,32.35,13642.0
2009-11-05,32.68,32.68,32.115,32.26,14153.0
2009-11-06,32.815,33.265,32.455,32.82,9479.0
2009-11-09,32.715,33.655,32.565,33.05,13971.0
2009-11-10,33.25,33.505,33.065,33.28,6479.0
2009-11-11,33.055,33.47,33.055,33.13,9614.0
2009-11-12,33.395,33.47,33.205,33.245,8566.0
2009-11-13,33.055,33.28,32.905,33.04,7400.0
2009-11-16,33.1,33.44,33.1,33.28,6585.0
2009-11-17,33.905,33.905,33.445,33.58,7762.0
2009-11-18,33.655,34.03,33.655,33.67,11052.0
2009-11-19,33.67,34.25,33.67,33.88,10534.0
2009-11-20,33.88,33.88,33.47,33.625,6144.0
2009-11-23,33.655,33.655,33.44,33.625,17774.0
2009-11-24,33.86,33.895,33.79,33.79,5432.0
2009-11-25,33.79,33.805,33.515,33.515,17875.0
2009-11-26,33.715,34.04,33.715,34.04,4965.0
2009-11-27,33.505,34.175,33.125,33.125,8720.0
2009-11-30,33.32,33.395,33.205,33.355,8708.0
2009-12-01,33.295,33.635,33.205,33.515,5577.0
2009-12-02,34.045,34.045,33.83,34.015,12430.0
2009-12-03,34.56,34.56,33.88,34.075,7506.0
2009-12-04,33.845,33.89,33.77,33.835,12717.0
2009-12-07,34.56,34.64,34.255,34.46,3936.0
2009-12-08,34.295,34.375,34.22,34.375,12103.0
2009-12-09,34.235,34.58,33.805,33.94,8073.0
2009-12-10,34.03,34.03,33.29,33.485,5456.0
2009-12-11,33.805,34.105,33.805,34.105,3925.0
2009-12-14,34.21,34.36,34.09,34.325,14114.0
2009-12-15,34.37,34.37,34.145,34.295,8387.0
2009-12-16,34.315,34.65,34.295,34.49,18401.0
2009-12-17,34.635,35.06,34.635,34.865,6994.0
2009-12-18,35.895,35.895,34.12,34.295,10997.0
2009-12-21,34.71,34.785,34.1,34.255,8758.0
2009-12-22,34.905,34.905,34.58,34.665,9524.0
2009-12-23,35.03,35.605,34.945,35.605,20907.0
2009-12-24,35.635,36.39,35.635,36.315,2282.0
2009-12-29,36.525,36.535,35.3,35.42,5259.0
2009-12-30,35.56,35.56,34.985,35.06,3501.0
2009-12-31,35.035,35.28,34.81,35.18,544.0
2010-01-04,35.265,35.56,35.265,35.38,11941.0
2010-01-05,35.455,35.66,35.415,35.605,5046.0
2010-01-06,35.89,35.945,35.72,35.86,11625.0
2010-01-07,35.87,35.87,35.35,35.44,9362.0
2010-01-08,35.565,35.565,35.19,35.355,10413.0
2010-01-11,35.38,35.55,35.255,35.55,6454.0
2010-01-12,35.565,35.565,35.06,35.135,8739.0
2010-01-13,35.035,35.105,34.735,34.735,15898.0
2010-01-14,35.035,35.31,34.795,34.825,14904.0
2010-01-15,34.81,35.28,34.525,34.765,4078.0
2010-01-18,34.63,34.825,34.545,34.81,6719.0
2010-01-19,34.82,34.82,34.56,34.705,6689.0
2010-01-20,35.07,35.24,34.985,35.16,8220.0
2010-01-21,34.94,34.94,34.695,34.865,3851.0
2010-01-22,34.045,34.235,33.835,33.835,11939.0
2010-01-25,33.45,33.885,33.45,33.56,15158.0
2010-01-27,33.54,33.54,32.75,32.92,14953.0
2010-01-28,32.66,33.465,32.66,33.465,13718.0
2010-01-29,32.995,33.615,32.715,32.83,5155.0
2010-02-01,32.92,33.055,32.815,32.92,2517.0
2010-02-02,32.935,33.66,32.905,33.56,12445.0
2010-02-03,34.13,34.205,33.76,33.915,5047.0
2010-02-04,34.19,34.19,33.865,33.925,3249.0
2010-02-05,32.765,33.305,32.765,32.925,10485.0
2010-02-08,32.75,32.75,32.41,32.58,6755.0
2010-02-09,32.465,32.615,32.29,32.54,7079.0
2010-02-10,32.925,32.935,32.805,32.85,5743.0
2010-02-11,32.86,32.86,32.405,32.79,14420.0
2010-02-12,33.175,33.42,32.845,33.055,5353.0
2010-02-15,33.055,33.1,32.805,33.0,4138.0
2010-02-16,34.04,34.04,32.745,32.745,5278.0
2010-02-17,33.275,33.34,33.23,33.31,6780.0
2010-02-18,33.5,33.5,33.295,33.305,5794.0
2010-02-19,33.6,33.965,32.92,33.17,16764.0
2010-02-22,33.17,33.335,33.17,33.305,5965.0
2010-02-23,33.295,33.375,33.04,33.305,12296.0
2010-02-24,32.845,33.025,32.745,32.965,8251.0
2010-02-25,33.045,33.275,32.745,32.815,11394.0
2010-02-26,32.995,33.14,32.92,33.07,10926.0
2010-03-01,33.06,33.155,32.55,33.13,12928.0
2010-03-02,33.35,33.885,33.275,33.35,8909.0
2010-03-03,33.495,33.87,33.38,33.38,6737.0
2010-03-04,33.645,33.675,33.5,33.6,8100.0
2010-03-05,33.67,33.79,33.67,33.715,3211.0
2010-03-08,33.935,34.265,33.935,34.0,3121.0
2010-03-09,34.265,34.265,33.95,34.12,5909.0
2010-03-10,34.18,34.245,34.03,34.205,3961.0
2010-03-11,34.26,34.735,34.09,34.09,18839.0
2010-03-12,34.25,34.385,34.205,34.23,13143.0
2010-03-15,34.25,34.28,33.88,33.885,34933.0
2010-03-16,34.085,34.28,34.015,34.055,4595.0
2010-03-17,34.275,34.425,34.23,34.425,5575.0
2010-03-18,34.545,34.72,34.395,34.41,9375.0
2010-03-19,34.735,34.735,34.23,34.37,9628.0
2010-03-22,34.32,34.32,33.855,33.98,4660.0
2010-03-23,34.045,34.305,34.03,34.165,4903.0
2010-03-24,34.215,34.72,34.215,34.34,6909.0
2010-03-25,34.43,34.46,33.965,34.13,4160.0
2010-03-26,34.165,34.51,34.055,34.34,3393.0
2010-03-29,34.355,34.825,34.355,34.455,9201.0
2010-03-30,34.665,34.695,34.545,34.63,3952.0
2010-03-31,34.525,34.81,34.525,34.755,4845.0
2010-04-01,34.925,35.09,34.78,35.09,10029.0
2010-04-06,35.885,36.075,35.565,35.565,5050.0
2010-04-07,35.91,35.91,35.285,35.68,8446.0
2010-04-08,35.43,35.84,35.19,35.205,5471.0
2010-04-09,35.58,35.645,35.315,35.505,12055.0
2010-04-12,35.505,36.075,35.385,35.58,33592.0
2010-04-13,35.445,35.49,35.295,35.295,3580.0
2010-04-14,35.295,35.415,35.265,35.265,4357.0
2010-04-15,35.55,35.55,35.41,35.5,7821.0
2010-04-16,35.34,35.46,35.165,35.265,14331.0
2010-04-19,34.055,34.855,34.055,34.81,5198.0
2010-04-20,34.055,34.735,34.055,34.66,15169.0
2010-04-21,35.045,35.115,34.91,34.97,10562.0
2010-04-22,36.325,36.325,34.735,35.66,7033.0
2010-04-23,35.005,35.03,34.84,35.015,6964.0
2010-04-27,35.03,35.28,35.03,35.28,5496.0
2010-04-28,35.005,35.005,34.25,34.46,9164.0
2010-04-29,34.355,35.0,34.28,34.28,4710.0
2010-04-30,34.62,35.25,34.555,34.695,5953.0
2010-05-03,34.13,34.635,34.13,34.585,9404.0
2010-05-04,34.605,34.66,34.485,34.525,3605.0
2010-05-05,33.76,33.76,33.41,33.7,15381.0
2010-05-06,33.395,33.615,33.295,33.32,12328.0
2010-05-07,32.535,33.015,31.11,32.955,15294.0
2010-05-10,32.905,33.45,32.905,33.38,45259.0
2010-05-11,34.43,34.43,33.91,34.055,35587.0
2010-05-12,33.925,33.95,33.73,33.895,6219.0
2010-05-13,34.055,34.57,34.055,34.415,10966.0
2010-05-14,34.645,34.645,34.245,34.43,4196.0
2010-05-17,33.675,33.855,33.525,33.525,7997.0
2010-05-18,33.98,34.115,33.775,33.995,9307.0
2010-05-19,33.555,33.995,33.555,33.805,4837.0
2010-05-20,33.995,34.38,33.94,34.055,12101.0
2010-05-21,32.955,33.675,32.955,33.245,14972.0
2010-05-24,33.9,34.35,33.9,34.055,8422.0
2010-05-25,33.75,33.75,33.1,33.38,13940.0
2010-05-26,33.81,33.825,33.32,33.525,17345.0
2010-05-27,33.54,34.675,33.45,33.885,30604.0
2010-05-28,35.475,35.475,34.175,34.305,12879.0
2010-05-31,34.355,34.66,34.165,34.425,9068.0
2010-06-01,34.455,34.62,34.43,34.575,9699.0
2010-06-02,34.205,34.34,34.09,34.09,4205.0
2010-06-03,34.71,34.84,34.71,34.81,6462.0
2010-06-04,34.84,35.93,34.53,34.665,6383.0
2010-06-07,34.35,34.44,34.055,34.44,2827.0
2010-06-08,34.205,34.355,34.055,34.355,6606.0
2010-06-09,34.43,34.43,34.12,34.295,6190.0
2010-06-10,34.055,34.055,33.745,34.0,5052.0
2010-06-11,35.565,35.565,34.335,34.445,9119.0
2010-06-15,34.25,34.645,34.25,34.455,5289.0
2010-06-16,34.84,35.075,34.725,34.93,10199.0
2010-06-17,35.045,35.115,34.585,34.82,3546.0
2010-06-18,34.515,34.81,34.515,34.725,2798.0
2010-06-21,34.865,35.13,34.735,35.12,11895.0
2010-06-22,35.115,35.27,35.005,35.27,4049.0
2010-06-23,34.795,34.87,34.66,34.81,4747.0
2010-06-24,34.82,34.82,34.415,34.775,4766.0
2010-06-25,34.575,34.575,34.33,34.4,4624.0
2010-06-28,34.49,34.49,34.325,34.43,2040.0
2010-06-29,34.415,35.01,34.065,34.315,3960.0
2010-06-30,33.64,33.79,33.54,33.745,3667.0
2010-07-01,34.065,34.49,33.45,34.475,6203.0
2010-07-02,34.01,34.01,33.73,33.79,2371.0
2010-07-05,34.79,34.79,33.935,34.165,4122.0
2010-07-06,34.14,35.01,34.035,35.01,9443.0
2010-07-07,34.63,34.75,34.25,34.34,3707.0
2010-07-08,34.4,34.4,34.105,34.315,11678.0
2010-07-09,35.01,35.01,34.225,34.49,4916.0
2010-07-12,34.65,34.95,34.49,34.63,3897.0
2010-07-13,34.63,34.865,34.475,34.52,3023.0
2010-07-14,34.555,34.89,34.52,34.855,2298.0
2010-07-15,34.675,34.695,34.415,34.56,9704.0
2010-07-16,34.555,34.555,34.34,34.455,4980.0
2010-07-19,34.12,36.525,34.05,36.525,2480.0
2010-07-20,34.25,34.25,34.035,34.035,10232.0
2010-07-21,34.44,34.6,34.44,34.545,6703.0
2010-07-22,34.515,35.01,34.515,34.545,3851.0
2010-07-23,34.865,35.175,34.76,34.95,10686.0
2010-07-26,34.95,35.085,34.855,34.895,20261.0
2010-07-27,34.97,34.98,34.745,34.745,8201.0
2010-07-28,34.855,35.345,34.665,35.225,7457.0
2010-07-29,35.085,35.38,35.01,35.26,4414.0
2010-07-30,35.01,35.01,34.475,34.88,6750.0
2010-08-02,35.085,35.19,35.085,35.175,10013.0
2010-08-03,35.52,35.58,35.03,35.415,18517.0
2010-08-04,35.39,35.39,34.925,35.13,13491.0
2010-08-05,35.205,35.205,35.085,35.1,17588.0
2010-08-06,35.01,35.2,34.97,35.13,5611.0
2010-08-09,35.01,35.16,34.78,35.07,4720.0
2010-08-10,35.23,35.255,34.95,35.055,3866.0
2010-08-11,34.865,34.88,34.57,34.745,6596.0
2010-08-12,34.255,34.43,34.17,34.255,6317.0
2010-08-13,34.425,34.445,34.395,34.445,2350.0
2010-08-16,34.72,35.04,34.555,34.855,23394.0
2010-08-17,34.925,34.94,34.73,34.89,5042.0
2010-08-18,34.895,35.01,34.82,34.985,4690.0
2010-08-19,35.08,35.36,35.01,35.335,3882.0
2010-08-20,35.245,35.245,35.01,35.125,4220.0
2010-08-23,35.215,35.32,35.01,35.275,15767.0
2010-08-24,34.76,34.92,34.69,34.805,3814.0
2010-08-25,34.295,34.705,34.295,34.505,4462.0
2010-08-26,34.325,34.41,34.125,34.15,7243.0
2010-08-27,34.17,34.185,34.06,34.185,14614.0
2010-08-30,34.185,34.5,34.17,34.3,4103.0
2010-08-31,34.035,34.035,33.775,33.98,4481.0
2010-09-01,34.395,34.395,34.255,34.325,2751.0
2010-09-02,34.73,35.08,34.615,34.65,19698.0
2010-09-03,35.39,35.39,34.65,34.78,4053.0
2010-09-06,35.01,35.39,34.88,34.925,5071.0
2010-09-07,34.935,35.11,34.935,35.11,732.0
2010-09-08,34.605,34.705,34.455,34.635,33116.0
2010-09-09,34.84,34.84,34.52,34.695,3780.0
2010-09-10,35.015,35.015,34.59,34.745,8383.0
2010-09-13,34.745,35.16,34.63,35.16,4460.0
2010-09-14,35.16,35.665,35.16,35.415,7796.0
2010-09-15,35.755,35.77,34.97,35.085,15219.0
2010-09-16,35.125,35.77,34.995,35.1,10106.0
2010-09-17,35.39,35.39,35.0,35.0,9100.0
2010-09-20,34.98,35.52,34.735,34.75,7234.0
2010-09-21,35.01,35.77,35.01,35.08,4609.0
2010-09-22,34.78,34.955,34.745,34.94,23139.0
2010-09-23,34.89,34.89,34.76,34.765,4545.0
2010-09-24,35.01,35.01,34.84,34.865,7187.0
2010-09-27,35.86,35.86,35.01,35.145,7144.0
2010-09-28,35.07,35.095,34.895,35.095,5743.0
2010-09-29,35.095,35.45,35.015,35.125,5060.0
2010-09-30,35.1,35.155,35.01,35.145,7353.0
2010-10-01,35.405,35.445,35.275,35.405,4594.0
2010-10-04,35.58,35.91,35.58,35.89,6023.0
2010-10-05,35.795,35.945,35.62,35.845,16503.0
2010-10-06,35.955,36.22,35.955,36.05,6235.0
2010-10-07,36.225,36.225,35.64,35.765,9815.0
2010-10-08,35.695,35.695,35.42,35.575,4049.0
2010-10-11,35.655,35.785,35.59,35.78,23600.0
2010-10-12,35.96,35.96,35.555,35.59,13566.0
2010-10-13,35.81,35.81,35.58,35.695,7328.0
2010-10-14,36.05,36.05,35.8,35.985,80368.0
2010-10-15,35.885,36.22,35.885,36.22,6749.0
2010-10-18,36.61,36.91,35.845,35.94,16679.0
2010-10-19,36.035,36.035,35.595,35.845,11892.0
2010-10-20,35.525,35.8,35.505,35.765,14425.0
2010-10-21,35.86,36.0,35.535,35.71,6159.0
2010-10-22,35.77,36.785,35.77,35.81,13486.0
2010-10-25,35.925,35.955,35.54,35.955,20252.0
2010-10-26,35.955,35.955,35.795,35.885,10290.0
2010-10-27,36.05,36.435,36.02,36.06,18698.0
2010-10-28,35.86,35.91,35.81,35.885,8852.0
2010-10-29,35.885,35.96,35.62,35.62,12579.0
2010-11-01,35.96,36.415,35.89,36.105,5465.0
2010-11-02,36.15,36.275,35.845,35.855,6719.0
2010-11-03,36.035,36.53,36.035,36.295,10515.0
2010-11-04,36.305,36.32,36.02,36.15,10903.0
2010-11-05,36.875,37.2,36.365,36.545,23538.0
2010-11-08,36.91,36.91,36.305,36.495,15699.0
2010-11-09,36.53,36.98,36.145,36.41,38905.0
2010-11-10,36.455,36.455,35.77,36.29,13882.0
2010-11-11,36.455,36.63,36.275,36.53,7860.0
2010-11-12,36.225,36.38,36.075,36.165,16003.0
2010-11-15,36.165,36.165,35.78,35.785,10231.0
2010-11-16,35.845,36.15,35.845,36.15,23714.0
2010-11-17,35.38,35.855,35.365,35.58,6170.0
2010-11-18,35.39,35.915,35.38,35.765,10789.0
2010-11-19,35.77,36.385,35.77,35.845,13397.0
2010-11-22,35.78,36.135,35.715,36.035,4676.0
2010-11-23,35.9,36.005,35.575,35.725,9165.0
2010-11-24,35.725,35.915,35.14,35.42,10549.0
2010-11-25,35.845,35.985,34.31,35.945,6544.0
2010-11-26,36.0,36.15,35.655,35.73,19633.0
2010-11-29,35.54,35.89,35.315,35.825,15059.0
2010-11-30,36.44,36.44,35.715,35.78,101546.0
2010-12-01,35.595,35.83,35.39,35.655,4978.0
2010-12-02,35.945,36.66,35.945,36.48,6151.0
2010-12-03,36.905,36.91,36.51,36.53,19328.0
2010-12-06,36.265,36.53,36.19,36.35,7361.0
2010-12-07,36.34,36.38,36.15,36.35,5266.0
2010-12-08,36.5,36.5,36.175,36.435,12197.0
2010-12-09,36.075,36.875,36.075,36.235,12088.0
2010-12-10,36.235,36.235,35.86,36.035,6499.0
2010-12-13,36.145,36.205,35.96,36.175,9170.0
2010-12-14,36.065,36.22,35.915,35.945,7581.0
2010-12-15,35.945,36.37,35.845,35.955,20372.0
2010-12-16,35.695,35.9,35.665,35.86,17158.0
2010-12-17,35.77,35.97,35.62,35.78,6993.0
2010-12-20,35.695,35.77,35.465,35.505,14351.0
2010-12-21,35.55,36.405,35.5,35.715,15791.0
2010-12-22,35.995,36.06,35.795,35.915,14024.0
2010-12-23,35.93,36.56,35.87,35.91,7844.0
2010-12-24,35.895,36.33,35.28,35.395,6312.0
2010-12-29,36.045,36.045,35.42,35.7,4077.0
2010-12-30,35.7,35.785,35.585,35.715,3254.0
2010-12-31,35.945,35.97,35.895,35.97,2781.0
2011-01-04,36.045,36.735,36.045,36.735,2199.0
2011-01-05,36.755,37.225,36.755,36.955,6573.0
2011-01-06,37.01,37.28,36.91,37.115,5111.0
2011-01-07,36.85,37.04,36.77,37.0,6322.0
2011-01-10,36.67,36.67,36.37,36.595,7660.0
2011-01-11,36.21,36.78,36.21,36.77,7256.0
2011-01-12,36.97,37.08,36.91,37.065,8644.0
2011-01-13,37.255,37.47,37.215,37.215,6431.0
2011-01-14,36.895,37.215,36.78,37.215,10662.0
2011-01-17,37.215,37.41,37.18,37.24,8571.0
2011-01-18,37.055,37.34,37.04,37.2,17816.0
2011-01-19,37.03,37.265,36.87,37.015,13102.0
2011-01-20,36.835,36.835,36.565,36.655,7679.0
2011-01-21,36.765,36.835,36.425,36.52,12720.0
2011-01-24,36.835,36.835,36.205,36.425,8915.0
2011-01-25,36.235,36.835,36.095,36.38,8065.0
2011-01-27,36.29,36.765,36.12,36.555,12153.0
2011-01-28,36.37,36.465,36.225,36.39,9072.0
2011-01-31,35.305,35.55,35.105,35.45,8521.0
2011-02-01,35.245,35.68,35.245,35.465,11922.0
2011-02-02,35.76,35.875,35.62,35.69,11445.0
2011-02-03,35.375,35.69,35.35,35.56,5665.0
2011-02-04,35.115,35.53,35.115,35.25,13730.0
2011-02-07,35.375,35.53,35.235,35.385,12371.0
2011-02-08,35.45,35.505,35.2,35.2,21066.0
2011-02-09,35.145,35.42,34.97,35.215,24154.0
2011-02-10,34.915,34.915,34.56,34.61,15233.0
2011-02-11,34.53,34.63,34.325,34.455,6649.0
2011-02-14,34.915,35.105,34.915,35.045,15368.0
2011-02-15,35.07,35.105,34.575,34.86,15554.0
2011-02-16,35.005,35.575,35.0,35.09,14656.0
2011-02-17,35.07,35.17,34.53,35.005,6670.0
2011-02-18,35.005,35.285,34.9,35.26,7950.0
2011-02-21,35.3,35.3,34.915,35.09,12399.0
2011-02-22,35.07,35.07,34.725,34.905,9184.0
2011-02-23,34.53,34.7,34.345,34.685,12157.0
2011-02-24,34.685,34.685,34.295,34.43,12290.0
2011-02-25,34.34,35.66,34.115,34.445,9321.0
2011-02-28,34.395,34.545,34.145,34.28,13430.0
2011-03-01,34.525,34.815,34.455,34.805,16203.0
2011-03-02,34.47,34.49,34.145,34.41,13643.0
2011-03-03,34.455,34.99,34.455,34.99,11370.0
2011-03-04,35.49,35.975,35.415,35.605,15316.0
2011-03-07,35.53,35.65,35.3,35.4,7165.0
2011-03-08,35.2,35.515,35.055,35.515,7694.0
2011-03-09,35.605,35.875,35.53,35.53,7842.0
2011-03-10,35.48,35.595,35.3,35.375,8694.0
2011-03-11,34.53,35.105,34.53,34.845,7507.0
2011-03-14,34.685,34.8,34.61,34.8,109122.0
2011-03-15,34.915,35.005,34.23,34.54,14357.0
2011-03-16,34.34,35.385,34.34,35.185,20978.0
2011-03-17,34.715,35.3,34.715,35.035,5951.0
2011-03-18,35.68,35.68,34.99,35.215,4545.0
2011-03-21,34.875,35.68,34.855,35.68,11818.0
2011-03-22,35.265,35.385,35.06,35.385,13952.0
2011-03-23,34.915,35.59,34.915,35.26,4489.0
2011-03-24,35.565,35.66,34.96,35.66,9092.0
2011-03-25,35.875,35.89,35.45,35.76,11150.0
2011-03-28,36.04,36.04,35.16,35.35,5843.0
2011-03-29,35.32,35.49,34.975,35.49,7444.0
2011-03-30,35.63,35.835,35.3,35.83,7029.0
2011-03-31,35.995,36.005,35.79,35.99,8731.0
2011-04-01,35.99,36.255,34.025,35.925,18304.0
2011-04-04,36.22,36.835,36.15,36.41,27696.0
2011-04-05,37.085,37.085,36.78,36.985,8258.0
2011-04-06,36.8,37.125,36.8,37.125,10859.0
2011-04-07,36.865,36.91,36.45,36.525,3335.0
2011-04-08,36.835,36.835,36.38,36.49,4980.0
2011-04-11,36.595,36.605,36.365,36.365,7646.0
2011-04-12,36.29,36.37,35.945,35.945,13074.0
2011-04-13,35.76,36.025,35.3,35.895,10842.0
2011-04-14,35.875,36.05,35.45,35.715,10806.0
2011-04-15,35.715,35.945,35.575,35.68,11963.0
2011-04-18,35.695,36.82,35.605,35.695,25950.0
2011-04-19,35.105,35.16,34.93,34.985,46256.0
2011-04-20,35.3,35.63,35.3,35.475,6139.0
2011-04-21,35.415,36.065,35.415,35.82,19561.0
2011-04-27,35.82,35.82,35.53,35.565,7455.0
2011-04-28,35.435,36.435,35.19,35.3,9462.0
2011-04-29,34.915,35.045,34.79,34.915,9695.0
2011-05-02,34.99,35.515,34.955,35.515,6320.0
2011-05-03,35.3,35.3,34.89,35.13,7347.0
2011-05-04,34.8,34.8,34.345,34.53,8500.0
2011-05-05,34.53,35.26,34.47,35.26,9465.0
2011-05-06,35.265,35.265,34.18,34.315,11675.0
2011-05-09,34.375,35.205,34.375,34.6,10193.0
2011-05-10,34.49,34.685,34.31,34.63,13441.0
2011-05-11,34.73,34.73,34.5,34.69,7754.0
2011-05-12,34.23,34.725,33.825,34.725,7962.0
2011-05-13,34.645,34.76,34.4,34.575,20486.0
2011-05-16,34.03,34.125,33.535,34.1,8747.0
2011-05-17,34.03,34.07,33.585,33.885,7192.0
2011-05-18,33.91,34.345,33.91,34.33,4237.0
2011-05-19,34.3,34.385,34.14,34.3,15680.0
2011-05-20,34.2,34.23,34.07,34.07,4813.0
2011-05-23,34.13,34.13,33.585,33.78,6614.0
2011-05-24,33.765,33.85,33.54,33.765,7284.0
2011-05-25,33.765,33.915,33.44,33.885,5554.0
2011-05-26,33.995,34.115,33.81,33.88,11616.0
2011-05-27,34.26,34.375,34.07,34.28,16489.0
2011-05-30,34.26,34.5,34.225,34.5,27289.0
2011-05-31,34.375,34.66,34.215,34.66,3869.0
2011-06-01,34.66,35.29,34.66,34.8,8760.0
2011-06-02,34.49,35.29,34.315,34.41,9021.0
2011-06-03,34.375,35.19,34.36,35.19,17567.0
2011-06-06,34.095,34.27,34.045,34.1,5061.0
2011-06-07,33.765,34.255,33.725,34.185,6825.0
2011-06-08,34.23,35.185,34.015,34.195,1670.0
2011-06-09,34.11,34.245,33.765,34.245,3030.0
2011-06-10,33.84,34.325,33.84,33.98,12277.0
2011-06-14,33.765,34.04,33.755,34.04,10037.0
2011-06-15,34.04,34.04,33.535,33.61,12807.0
2011-06-16,33.61,35.185,33.48,33.54,6087.0
2011-06-17,33.305,33.42,33.125,33.165,5401.0
2011-06-20,33.165,33.255,33.025,33.125,5491.0
2011-06-21,32.65,35.285,32.265,33.28,6647.0
2011-06-22,33.825,35.05,33.57,33.755,18787.0
2011-06-23,33.54,33.54,33.39,33.39,2529.0
2011-06-24,33.72,33.92,33.385,33.89,11323.0
2011-06-27,33.88,33.88,33.63,33.84,6670.0
2011-06-28,33.85,34.275,33.85,33.965,30448.0
2011-06-29,34.275,34.445,34.075,34.245,5386.0
2011-06-30,34.3,34.315,34.065,34.065,4506.0
2011-07-01,34.86,34.88,34.39,34.88,9551.0
2011-07-04,34.78,34.895,34.705,34.82,8527.0
2011-07-05,34.895,35.075,34.74,35.06,15513.0
2011-07-06,35.09,35.09,34.905,34.92,4790.0
2011-07-07,34.67,35.41,34.595,34.695,8471.0
2011-07-08,35.035,35.425,34.545,35.065,8918.0
2011-07-11,34.665,34.79,34.565,34.64,6223.0
2011-07-12,34.545,34.545,33.89,34.03,6550.0
2011-07-13,33.855,34.27,33.68,33.98,6234.0
2011-07-14,33.98,34.39,33.54,33.92,8404.0
2011-07-15,33.595,33.77,33.44,33.77,7506.0
2011-07-18,33.925,34.205,33.865,34.045,8228.0
2011-07-19,33.665,33.85,33.615,33.84,5355.0
2011-07-20,33.735,34.57,33.725,34.1,16329.0
2011-07-21,34.045,34.045,33.695,33.79,10493.0
2011-07-22,34.15,34.34,34.12,34.29,11796.0
2011-07-25,33.99,33.99,32.58,33.85,7203.0
2011-07-26,33.875,34.045,32.515,33.98,5340.0
2011-07-27,33.78,34.455,33.475,33.64,11913.0
2011-07-28,33.345,33.345,32.895,33.115,13455.0
2011-07-29,33.27,33.27,32.88,33.02,16891.0
2011-08-01,33.455,34.005,33.455,33.67,14792.0
2011-08-02,33.315,33.34,33.105,33.285,3271.0
2011-08-03,33.19,33.19,32.765,32.91,18020.0
2011-08-04,32.835,33.105,32.725,32.85,5009.0
2011-08-05,31.02,32.51,31.02,31.64,12548.0
2011-08-08,30.245,31.315,30.245,30.885,44151.0
2011-08-09,29.5,30.28,29.245,30.28,32417.0
2011-08-10,31.215,31.215,29.36,30.63,12305.0
2011-08-11,30.215,30.715,30.215,30.615,5523.0
2011-08-12,31.005,31.02,30.655,30.685,8719.0
2011-08-15,30.555,31.195,30.555,31.105,5472.0
2011-08-16,31.175,31.32,31.05,31.205,6657.0
2011-08-17,30.885,31.18,30.885,31.18,20858.0
2011-08-18,31.02,32.175,30.595,30.595,17209.0
2011-08-19,30.025,30.095,29.66,29.81,9682.0
2011-08-22,29.625,29.81,29.42,29.42,10708.0
2011-08-23,29.855,30.01,29.545,30.01,2657.0
2011-08-24,30.22,31.215,29.725,29.78,8990.0
2011-08-25,30.125,30.22,29.94,30.05,6668.0
2011-08-26,29.66,29.855,29.66,29.755,5132.0
2011-08-29,29.755,30.135,29.755,30.12,3322.0
2011-08-30,30.475,30.56,30.375,30.375,8219.0
2011-08-31,30.32,30.47,30.22,30.47,11095.0
2011-09-01,33.27,33.27,31.23,31.29,2824.0
2011-09-02,30.64,30.81,30.56,30.56,18523.0
2011-09-05,30.205,30.335,30.09,30.125,3206.0
2011-09-06,29.935,30.33,29.7,29.7,14843.0
2011-09-07,30.265,30.32,30.165,30.305,9413.0
2011-09-08,30.75,30.895,30.68,30.715,35067.0
2011-09-09,30.235,30.63,30.235,30.35,12067.0
2011-09-12,28.445,29.935,28.445,29.74,10902.0
2011-09-13,30.22,30.29,29.99,30.175,198446.0
2011-09-14,30.08,30.245,29.56,29.675,57391.0
2011-09-15,30.01,30.245,30.01,30.09,36042.0
2011-09-16,30.47,30.7,30.265,30.555,38874.0
2011-09-19,30.04,30.205,29.91,30.16,40653.0
2011-09-20,29.795,29.925,29.66,29.7,54058.0
2011-09-21,29.7,29.84,29.695,29.815,88230.0
2011-09-22,29.47,29.47,28.78,28.88,35769.0
2011-09-23,27.865,28.235,27.815,28.025,66886.0
2011-09-26,28.025,28.505,28.025,28.39,143634.0
2011-09-27,28.695,28.895,28.675,28.85,52960.0
2011-09-28,29.235,29.275,29.04,29.15,29042.0
2011-09-29,29.11,29.405,28.965,29.405,53532.0
2011-09-30,29.265,29.47,29.02,29.22,12301.0
2011-10-03,29.22,29.22,27.53,28.235,9655.0
2011-10-04,27.915,28.25,27.71,28.205,18482.0
2011-10-05,28.38,33.27,28.175,28.54,7752.0
2011-10-06,28.515,28.73,28.5,28.615,7944.0
2011-10-07,29.245,29.405,29.135,29.375,10948.0
2011-10-10,29.245,29.315,29.075,29.175,15912.0
2011-10-11,29.63,29.71,29.46,29.53,10411.0
2011-10-12,29.615,29.64,29.265,29.64,24222.0
2011-10-13,29.645,29.78,29.515,29.675,10767.0
2011-10-14,29.855,29.855,29.28,29.655,7499.0
2011-10-17,29.625,29.885,29.625,29.725,11683.0
2011-10-18,29.47,29.47,28.985,29.16,16563.0
2011-10-19,29.53,29.67,29.28,29.39,19849.0
2011-10-20,29.35,29.35,29.055,29.055,11511.0
2011-10-21,28.695,28.785,28.605,28.76,6815.0
2011-10-24,28.965,29.455,28.965,29.345,13260.0
2011-10-25,29.725,29.87,29.52,29.54,13249.0
2011-10-26,29.265,29.84,29.265,29.815,5046.0
2011-10-27,29.855,30.3,29.855,30.145,8597.0
2011-10-28,30.245,31.035,30.245,30.57,58468.0
2011-10-31,30.625,30.99,30.46,30.685,26505.0
2011-11-01,29.815,30.245,29.765,30.245,33662.0
2011-11-02,29.925,30.245,28.88,30.09,67182.0
2011-11-03,30.75,31.785,30.245,30.32,52824.0
2011-11-04,30.645,30.94,30.63,30.94,4824.0
2011-11-07,30.94,30.94,30.555,30.75,8211.0
2011-11-08,31.11,31.785,30.94,30.94,7689.0
2011-11-09,31.785,31.785,31.025,31.025,4993.0
2011-11-10,30.32,31.02,30.055,30.23,18606.0
2011-11-11,30.54,30.67,29.47,30.615,7862.0
2011-11-14,30.71,31.525,30.71,30.99,8815.0
2011-11-15,30.655,30.965,30.525,30.765,7949.0
2011-11-16,30.905,30.955,30.49,30.555,17058.0
2011-11-17,30.105,30.555,30.105,30.435,26271.0
2011-11-18,29.91,30.12,29.81,29.99,19057.0
2011-11-21,29.71,29.88,29.54,29.755,23691.0
2011-11-22,29.415,29.715,29.205,29.675,25061.0
2011-11-23,29.335,29.575,29.19,29.19,17370.0
2011-11-24,29.005,29.315,28.995,29.295,18086.0
2011-11-25,29.195,29.245,28.865,29.08,24456.0
2011-11-28,28.85,29.305,28.78,29.275,23430.0
2011-11-29,29.4,30.245,29.35,29.405,6014.0
2011-11-30,28.935,29.475,28.7,29.105,5228.0
2011-12-01,30.265,30.525,30.08,30.37,19485.0
2011-12-02,30.165,30.435,30.135,30.245,3705.0
2011-12-05,30.245,30.415,30.11,30.315,19082.0
2011-12-06,28.8,30.56,28.8,30.19,7839.0
2011-12-07,30.19,30.555,30.09,30.165,3699.0
2011-12-08,30.245,31.02,29.965,30.18,19883.0
2011-12-09,29.56,29.66,29.39,29.63,5853.0
2011-12-12,29.63,30.165,29.63,29.91,4009.0
2011-12-13,29.35,29.42,29.165,29.4,10918.0
2011-12-14,29.235,29.36,29.195,29.235,5645.0
2011-12-15,28.94,29.21,28.895,28.98,5142.0
2011-12-16,29.08,29.46,29.08,29.25,9308.0
2011-12-19,29.055,29.08,28.545,28.8,72543.0
2011-12-20,28.69,28.995,28.285,28.84,40306.0
2011-12-21,29.37,29.47,29.12,29.275,16005.0
2011-12-22,29.245,29.45,29.055,29.11,14985.0
2011-12-23,29.355,29.955,29.135,29.47,7030.0
2011-12-28,29.47,29.47,28.33,29.035,645.0
2011-12-29,29.595,29.595,29.125,29.23,1923.0
2011-12-30,29.23,29.23,29.23,29.23,23.0
2012-01-03,29.26,29.26,28.415,29.26,1867.0
2012-01-04,29.26,29.65,29.26,29.465,5587.0
2012-01-05,29.36,29.745,29.19,29.33,3822.0
2012-01-06,29.33,29.745,29.15,29.205,59504.0
2012-01-09,29.425,29.425,29.175,29.27,5316.0
2012-01-10,29.615,29.615,28.705,29.465,2657.0
2012-01-11,30.01,30.01,29.63,29.865,9256.0
2012-01-12,29.825,29.94,29.755,29.9,5336.0
2012-01-13,29.395,30.2,29.395,30.115,13503.0
2012-01-16,30.06,30.155,29.63,29.63,2903.0
2012-01-17,29.84,30.84,29.83,29.92,9204.0
2012-01-18,30.3,31.055,29.99,30.295,4989.0
2012-01-19,30.765,30.865,30.46,30.77,6643.0
2012-01-20,31.03,31.03,30.905,31.015,1619.0
2012-01-23,30.71,30.905,30.71,30.875,4524.0
2012-01-24,30.88,31.125,30.88,30.93,3503.0
2012-01-25,30.93,31.405,30.93,31.21,16590.0
2012-01-27,30.92,31.265,30.92,30.945,8732.0
2012-01-30,31.265,31.265,30.99,31.07,6561.0
2012-01-31,30.92,30.92,30.09,30.63,8640.0
2012-02-01,30.855,31.305,30.855,31.035,5084.0
2012-02-02,31.505,31.505,31.31,31.35,5121.0
2012-02-03,31.64,31.705,31.38,31.485,6198.0
2012-02-06,31.735,31.83,31.65,31.665,3650.0
2012-02-07,31.74,31.885,31.43,31.47,19997.0
2012-02-08,32.085,32.085,31.505,31.705,7138.0
2012-02-09,31.905,32.085,31.54,31.795,10673.0
2012-02-10,31.685,31.92,31.555,31.845,3390.0
2012-02-13,31.665,31.775,31.545,31.64,8415.0
2012-02-14,31.705,31.92,31.705,31.92,5664.0
2012-02-15,31.705,32.245,31.625,31.955,6527.0
2012-02-16,31.625,31.795,31.545,31.57,7407.0
2012-02-17,31.65,31.935,31.65,31.74,7981.0
2012-02-20,32.095,32.17,32.045,32.115,8085.0
2012-02-21,32.115,32.295,31.985,32.245,14143.0
2012-02-22,32.095,32.73,32.095,32.265,21295.0
2012-02-23,32.29,32.375,32.14,32.165,14601.0
2012-02-24,32.095,32.095,31.31,31.85,9312.0
2012-02-27,32.205,32.245,32.045,32.065,2849.0
2012-02-28,32.095,32.245,31.79,31.805,13577.0
2012-02-29,32.15,32.375,32.065,32.305,37760.0
2012-03-01,32.115,32.37,32.115,32.265,16219.0
2012-03-02,32.605,32.605,32.265,32.54,7995.0
2012-03-05,32.54,32.66,32.295,32.295,5357.0
2012-03-06,32.28,32.875,32.025,32.17,10440.0
2012-03-07,31.575,31.775,31.43,31.775,5744.0
2012-03-08,31.71,32.0,31.71,31.985,2558.0
2012-03-09,32.155,32.37,32.04,32.1,5056.0
2012-03-12,32.58,32.595,32.315,32.405,21596.0
2012-03-13,31.47,32.595,31.47,32.595,2636.0
2012-03-14,32.785,33.095,32.785,32.875,8679.0
2012-03-15,32.745,33.65,32.73,32.995,4797.0
2012-03-16,32.945,33.02,32.62,32.785,3415.0
2012-03-19,32.445,33.535,32.39,32.61,5615.0
2012-03-20,32.62,32.62,32.315,32.405,3508.0
2012-03-21,32.485,33.23,32.205,32.22,3292.0
2012-03-22,32.35,32.62,32.25,32.53,783.0
2012-03-23,32.53,33.145,32.095,32.19,7827.0
2012-03-26,32.315,33.19,31.71,32.01,3027.0
2012-03-27,32.635,33.3,32.37,32.5,10167.0
2012-03-28,32.675,32.68,32.095,32.605,4002.0
2012-03-29,32.35,32.625,32.14,32.29,16338.0
2012-03-30,32.275,32.29,31.71,32.165,9408.0
2012-04-02,32.315,32.585,32.315,32.485,6831.0
2012-04-03,32.64,32.845,32.625,32.845,3031.0
2012-04-04,32.98,33.035,32.785,32.86,10802.0
2012-04-05,32.775,32.775,32.385,32.65,5245.0
2012-04-10,32.19,32.245,31.975,32.14,3747.0
2012-04-11,32.01,32.01,31.705,31.705,6494.0
2012-04-12,32.045,32.045,31.545,31.585,5614.0
2012-04-13,32.01,32.32,32.01,32.29,8378.0
2012-04-16,32.095,32.095,31.845,31.96,6102.0
2012-04-17,31.865,31.885,31.63,31.885,22531.0
2012-04-18,32.065,32.065,31.82,32.0,3067.0
2012-04-19,31.93,32.095,31.9,31.985,14896.0
2012-04-20,31.93,32.03,31.885,32.01,24832.0
2012-04-23,31.975,31.985,31.85,31.985,9509.0
2012-04-24,31.655,31.93,31.555,31.89,15896.0
2012-04-26,31.835,31.905,31.625,31.625,6792.0
2012-04-27,31.78,31.9,31.78,31.78,1658.0
2012-04-30,31.78,31.835,31.575,31.78,5115.0
2012-05-01,31.78,32.125,31.67,32.125,5003.0
2012-05-02,32.125,32.5,32.125,32.5,10629.0
2012-05-03,32.405,32.405,32.025,32.25,10689.0
2012-05-04,32.25,32.25,31.985,32.245,9270.0
2012-05-07,31.705,31.78,31.56,31.705,8621.0
2012-05-08,31.78,31.96,31.755,31.92,5250.0
2012-05-09,31.86,31.86,31.525,31.625,9443.0
2012-05-10,31.545,31.545,31.25,31.34,7287.0
2012-05-11,31.39,31.39,31.185,31.39,6852.0
2012-05-14,31.265,31.35,31.17,31.215,7121.0
2012-05-15,30.795,30.91,30.64,30.78,9733.0
2012-05-16,30.645,30.645,30.16,30.295,60774.0
2012-05-17,30.45,30.45,30.145,30.335,54771.0
2012-05-18,29.745,29.745,29.745,29.745,330.0
2012-05-21,29.775,29.92,29.73,29.9,16575.0
2012-05-22,30.115,30.315,30.115,30.175,9563.0
2012-05-23,29.745,30.115,29.745,29.81,11348.0
2012-05-24,30.02,30.115,29.88,29.895,4449.0
2012-05-25,29.94,30.01,29.9,29.9,15068.0
2012-05-28,29.745,31.09,29.69,30.075,14543.0
2012-05-29,30.135,31.405,30.005,30.215,10187.0
2012-05-30,30.31,30.41,30.17,30.41,2976.0
2012-05-31,30.175,31.405,30.115,30.285,5875.0
2012-06-01,30.16,30.465,30.16,30.285,7834.0
2012-06-04,30.285,30.285,29.37,29.37,33914.0
2012-06-05,29.62,29.705,29.505,29.535,6440.0
2012-06-06,29.635,29.95,29.425,29.69,16893.0
2012-06-07,29.705,30.335,29.705,29.83,7500.0
2012-06-08,30.175,30.255,29.965,30.09,4867.0
2012-06-12,29.745,29.845,29.44,29.47,16387.0
2012-06-13,29.94,30.49,29.9,30.49,6793.0
2012-06-14,29.965,30.135,29.885,30.13,2604.0
2012-06-15,29.99,30.075,29.9,30.045,7198.0
2012-06-18,30.175,30.53,30.105,30.105,8691.0
2012-06-19,30.16,30.23,30.06,30.13,5444.0
2012-06-20,30.175,30.52,30.175,30.325,3903.0
2012-06-21,30.29,30.685,30.14,30.685,7248.0
2012-06-22,29.87,29.875,29.59,29.79,7118.0
2012-06-25,29.71,29.725,29.48,29.51,12192.0
2012-06-26,29.51,29.575,29.455,29.455,2223.0
2012-06-27,29.505,29.645,29.495,29.615,11661.0
2012-06-28,29.655,29.655,29.385,29.385,8857.0
2012-06-29,29.39,29.835,29.39,29.835,9145.0
2012-07-02,30.105,30.225,30.025,30.17,1543.0
2012-07-03,30.29,30.35,30.105,30.305,9678.0
2012-07-04,30.5,31.8,30.5,30.7,6398.0
2012-07-05,30.7,30.9,30.44,30.9,4790.0
2012-07-06,30.9,30.9,30.23,30.385,3672.0
2012-07-09,30.105,30.185,29.945,29.985,3923.0
2012-07-10,29.985,30.145,29.985,30.075,10086.0
2012-07-11,29.945,29.945,29.775,29.83,6560.0
2012-07-12,29.905,29.905,29.45,29.59,7219.0
2012-07-13,29.485,29.715,29.485,29.59,4596.0
2012-07-16,29.765,29.79,29.59,29.7,6359.0
2012-07-17,29.59,29.805,29.56,29.715,11364.0
2012-07-18,29.845,29.845,29.805,29.805,265.0
2012-07-19,29.79,29.905,29.66,29.86,25945.0
2012-07-20,29.67,29.795,29.565,29.6,15255.0
2012-07-23,29.6,29.6,29.275,29.295,13598.0
2012-07-24,29.065,29.085,28.915,29.075,9758.0
2012-07-25,28.87,29.02,28.775,28.775,48182.0
2012-07-26,28.925,29.01,28.79,28.9,13742.0
2012-07-27,29.315,29.71,29.21,29.71,26630.0
2012-07-30,29.955,30.075,29.67,29.83,4712.0
2012-07-31,29.715,29.835,29.715,29.835,172.0
2012-08-01,29.71,29.775,29.545,29.545,5368.0
2012-08-02,29.71,29.87,29.565,29.565,8453.0
2012-08-03,29.235,29.43,29.235,29.355,4527.0
2012-08-06,30.025,30.135,29.925,30.02,22082.0
2012-08-07,30.185,30.185,30.185,30.185,0.0
2012-08-08,30.31,30.42,30.225,30.325,9569.0
2012-08-09,30.325,30.525,30.225,30.525,4312.0
2012-08-10,30.47,30.525,30.42,30.46,6048.0
2012-08-13,30.47,30.485,30.345,30.345,4476.0
2012-08-14,30.5,30.535,30.42,30.515,5305.0
2012-08-15,30.595,30.595,30.28,30.515,8513.0
2012-08-16,30.575,30.58,30.46,30.46,4941.0
2012-08-17,30.66,30.705,30.48,30.645,5472.0
2012-08-20,30.67,30.67,30.455,30.485,9430.0
2012-08-21,30.67,30.74,30.485,30.58,8787.0
2012-08-22,30.65,30.65,30.29,30.605,4480.0
2012-08-23,30.5,30.645,30.5,30.645,2387.0
2012-08-24,30.42,30.5,30.345,30.5,9514.0
2012-08-27,30.5,30.9,30.4,30.42,2597.0
2012-08-28,30.305,30.42,30.305,30.365,536.0
2012-08-29,30.36,30.7,30.265,30.415,9922.0
2012-08-30,30.095,30.095,30.095,30.095,0.0
2012-08-31,30.13,30.13,29.94,30.095,5949.0
2012-09-03,30.035,30.2,30.025,30.2,1842.0
2012-09-04,30.225,30.54,30.215,30.265,22180.0
2012-09-05,30.265,30.265,30.17,30.185,665.0
2012-09-06,30.295,30.51,30.145,30.225,6144.0
2012-09-07,30.795,30.8,30.555,30.745,9809.0
2012-09-10,31.04,31.04,30.78,30.795,9020.0
2012-09-11,30.755,30.755,30.555,30.63,7656.0
2012-09-12,30.74,30.875,30.675,30.835,20946.0
2012-09-13,30.84,30.905,30.745,30.82,11159.0
2012-09-14,31.57,31.66,31.355,31.58,16947.0
2012-09-17,31.54,31.85,31.54,31.545,6071.0
2012-09-18,32.48,32.48,31.69,31.905,7406.0
2012-09-19,32.07,32.07,31.77,31.965,9726.0
2012-09-20,31.69,32.475,31.49,31.49,12137.0
2012-09-21,31.565,31.965,31.525,31.965,4667.0
2012-09-24,31.775,31.775,31.47,31.65,9996.0
2012-09-25,31.77,31.77,31.65,31.65,10393.0
2012-09-26,31.635,31.635,31.295,31.295,5178.0
2012-09-27,31.49,31.64,30.905,31.64,14788.0
2012-09-28,31.69,31.7,31.45,31.7,9429.0
2012-10-01,31.61,31.89,31.49,31.5,2763.0
2012-10-02,31.85,32.235,31.775,32.19,4901.0
2012-10-03,32.245,32.38,32.245,32.3,5580.0
2012-10-04,32.285,32.37,32.165,32.37,5319.0
2012-10-05,32.405,32.465,32.25,32.465,29160.0
2012-10-08,32.48,32.9,32.48,32.9,45055.0
2012-10-09,32.625,32.625,32.095,32.41,8838.0
2012-10-10,32.42,32.42,31.91,32.085,25837.0
2012-10-11,31.84,32.385,31.69,31.69,5187.0
2012-10-12,31.745,32.175,31.745,31.925,8629.0
2012-10-15,31.925,32.07,31.49,31.945,5878.0
2012-10-16,32.41,32.41,32.085,32.11,98361.0
2012-10-17,32.365,32.435,32.14,32.355,8792.0
2012-10-18,32.46,32.465,32.125,32.22,11925.0
2012-10-19,32.175,32.325,32.1,32.31,8875.0
2012-10-22,32.085,32.365,31.69,32.085,15867.0
2012-10-23,32.135,32.405,32.045,32.165,11821.0
2012-10-24,31.865,31.91,31.65,31.88,29337.0
2012-10-25,31.73,31.84,31.53,31.68,10526.0
2012-10-26,31.545,31.825,31.53,31.53,14195.0
2012-10-29,31.42,31.625,31.415,31.53,12041.0
2012-10-30,31.53,32.085,31.47,31.53,6354.0
2012-10-31,31.61,31.85,31.5,31.675,5230.0
2012-11-01,31.53,32.88,31.295,31.51,6731.0
2012-11-02,31.985,32.085,31.85,32.06,44596.0
2012-11-05,31.925,32.325,31.65,31.69,8895.0
2012-11-06,31.95,32.045,31.73,31.73,6762.0
2012-11-07,32.125,32.88,31.61,31.715,5279.0
2012-11-08,31.81,31.81,31.57,31.69,7876.0
2012-11-09,31.375,31.89,31.23,31.65,10806.0
2012-11-12,31.445,31.445,31.215,31.27,4101.0
2012-11-13,31.27,31.555,30.945,31.095,5473.0
2012-11-14,31.185,31.185,30.5,31.015,8437.0
2012-11-15,31.0,31.0,30.69,30.8,13242.0
2012-11-16,31.065,31.07,30.81,31.0,5391.0
2012-11-19,31.0,31.135,30.975,30.985,6893.0
2012-11-20,31.49,31.49,31.055,31.095,5270.0
2012-11-21,31.31,31.475,31.055,31.27,19729.0
2012-11-22,31.095,31.47,31.095,31.295,5606.0
2012-11-23,31.53,31.555,31.315,31.525,3030.0
2012-11-26,31.515,31.69,31.415,31.475,12592.0
2012-11-27,31.475,31.625,31.415,31.47,24238.0
2012-11-28,31.34,31.395,31.105,31.215,8179.0
2012-11-29,31.64,31.64,31.355,31.605,9059.0
2012-11-30,31.85,32.085,31.675,31.925,12824.0
2012-12-03,31.895,31.985,31.77,31.865,5602.0
2012-12-04,31.705,31.77,31.58,31.64,6881.0
2012-12-05,31.825,32.48,31.54,31.855,7487.0
2012-12-06,32.205,32.25,31.96,32.15,11139.0
2012-12-07,32.46,32.46,32.125,32.29,6769.0
2012-12-10,32.275,32.88,32.275,32.45,8953.0
2012-12-11,32.56,32.635,32.475,32.48,14755.0
2012-12-12,32.64,32.75,32.48,32.655,14683.0
2012-12-13,32.655,32.86,32.625,32.79,19222.0
2012-12-14,32.69,32.73,32.385,32.6,16217.0
2012-12-17,32.69,32.92,32.69,32.75,8665.0
2012-12-18,32.585,32.945,32.585,32.745,10857.0
2012-12-19,33.185,33.185,33.01,33.01,38246.0
2012-12-20,33.335,33.335,33.025,33.025,83529.0
2012-12-21,33.545,33.545,32.935,33.15,64047.0
2012-12-24,33.44,33.44,31.89,33.25,3227.0
2012-12-27,33.25,33.885,33.24,33.485,3307.0
2012-12-28,33.755,33.865,33.6,33.6,3745.0
2012-12-31,33.66,33.66,33.5,33.56,3835.0
2013-01-02,34.455,34.455,34.055,34.295,9424.0
2013-01-03,34.525,34.645,34.175,34.305,6333.0
2013-01-07,34.535,34.535,33.855,34.225,3829.0
2013-01-08,34.28,34.31,33.92,33.92,8151.0
2013-01-09,33.945,34.015,33.795,33.895,6319.0
2013-01-10,33.895,34.05,33.795,33.895,15225.0
2013-01-11,33.905,34.04,33.66,33.875,4088.0
2013-01-14,33.855,33.875,33.5,33.735,8499.0
2013-01-15,33.735,34.015,33.475,33.735,12355.0
2013-01-16,33.92,33.92,33.5,33.505,12228.0
2013-01-17,33.735,33.875,33.5,33.69,13616.0
2013-01-18,33.895,34.16,33.855,33.915,21143.0
2013-01-21,34.23,34.23,33.745,33.975,5381.0
2013-01-22,34.295,34.295,33.735,33.895,28775.0
2013-01-23,33.895,34.07,33.815,33.815,15915.0
2013-01-24,33.815,33.85,33.62,33.7,10456.0
2013-01-25,33.895,34.025,33.66,33.825,37108.0
2013-01-29,33.89,33.895,33.65,33.65,15989.0
2013-01-30,33.975,34.135,33.81,34.095,35665.0
2013-01-31,34.04,34.05,33.72,33.8,27300.0
2013-02-01,33.775,34.15,33.775,34.055,17012.0
2013-02-04,34.265,34.265,34.095,34.19,17291.0
2013-02-05,34.01,34.01,33.62,33.785,29461.0
2013-02-06,33.865,34.175,33.825,34.055,23150.0
2013-02-07,34.135,34.135,33.855,33.855,21391.0
2013-02-08,34.015,34.055,33.835,34.055,18362.0
2013-02-11,33.93,34.17,33.915,34.055,18371.0
2013-02-12,34.175,34.295,34.015,34.2,22356.0
2013-02-13,34.295,34.295,33.985,34.07,15880.0
2013-02-14,34.225,34.225,34.04,34.225,8550.0
2013-02-15,34.29,34.295,33.995,34.11,18029.0
2013-02-18,34.305,34.32,34.01,34.17,18351.0
2013-02-19,34.295,34.295,34.055,34.07,23680.0
2013-02-20,34.025,34.27,34.025,34.21,12098.0
2013-02-21,34.08,34.175,33.955,34.13,24330.0
2013-02-22,33.49,33.76,33.49,33.64,53611.0
2013-02-25,33.7,33.81,33.65,33.77,12507.0
2013-02-26,33.3,33.81,33.195,33.38,67416.0
2013-02-27,33.52,33.76,33.435,33.66,47508.0
2013-02-28,33.855,34.04,33.65,33.835,25151.0
2013-03-01,33.825,33.865,33.76,33.775,19281.0
2013-03-04,33.895,33.895,33.735,33.825,16532.0
2013-03-05,33.7,33.775,33.515,33.64,118670.0
2013-03-06,33.865,33.865,33.665,33.735,12696.0
2013-03-07,34.0,34.065,33.935,33.975,9058.0
2013-03-08,33.985,34.12,33.93,34.055,16549.0
2013-03-11,34.44,34.44,34.25,34.425,27086.0
2013-03-12,34.295,34.295,33.975,33.975,19339.0
2013-03-13,33.815,33.85,33.58,33.775,13245.0
2013-03-14,33.5,33.64,33.045,33.085,26534.0
2013-03-15,33.325,33.38,33.18,33.365,7845.0
2013-03-18,33.06,33.06,32.54,32.615,4701.0
2013-03-19,32.7,32.89,32.54,32.82,11465.0
2013-03-20,32.515,32.515,32.3,32.495,9967.0
2013-03-21,32.595,32.605,32.42,32.5,14541.0
2013-03-22,31.88,32.26,31.88,32.215,10166.0
2013-03-25,32.065,32.9,32.04,32.575,14637.0
2013-03-26,32.32,32.32,31.99,32.065,13241.0
2013-03-27,32.285,32.9,32.285,32.595,23175.0
2013-03-28,32.78,33.1,32.46,32.525,10613.0
2013-04-02,32.635,32.635,32.38,32.415,43428.0
2013-04-03,32.575,32.575,32.22,32.26,13102.0
2013-04-04,32.14,32.215,31.775,31.985,14761.0
2013-04-05,32.065,32.205,31.67,31.67,31040.0
2013-04-08,32.19,32.255,31.935,31.985,13752.0
2013-04-09,31.905,32.215,31.905,32.065,13731.0
2013-04-10,32.125,32.125,32.025,32.065,6044.0
2013-04-11,32.085,32.38,32.085,32.38,30213.0
2013-04-12,32.38,32.38,31.965,32.11,10396.0
2013-04-15,31.975,32.125,31.625,31.895,9448.0
2013-04-16,31.52,31.895,31.52,31.895,15229.0
2013-04-17,32.24,32.255,32.065,32.12,17014.0
2013-04-18,31.985,31.99,31.8,31.96,22608.0
2013-04-19,32.125,32.36,32.055,32.14,10782.0
2013-04-22,32.38,32.51,32.245,32.445,6341.0
2013-04-23,32.54,32.645,32.32,32.405,22011.0
2013-04-24,32.7,32.78,32.47,32.77,33338.0
2013-04-26,32.94,33.06,32.575,32.78,16478.0
2013-04-29,32.9,32.95,32.645,32.78,26342.0
2013-04-30,32.94,33.06,32.94,33.035,15576.0
2013-05-01,33.245,33.465,33.225,33.42,48830.0
2013-05-02,33.34,33.57,33.3,33.345,22711.0
2013-05-03,33.735,33.81,33.345,33.425,28067.0
2013-05-06,33.895,33.895,33.66,33.66,12853.0
2013-05-07,34.12,35.085,33.815,33.895,7423.0
2013-05-08,34.375,34.67,34.295,34.575,14382.0
2013-05-09,34.76,34.76,34.405,34.455,19303.0
2013-05-10,34.775,34.815,34.655,34.775,57574.0
2013-05-13,34.695,34.9,34.52,34.52,21940.0
2013-05-14,34.525,34.525,34.525,34.525,0.0
2013-05-15,34.775,35.165,34.775,35.095,20115.0
2013-05-16,35.06,35.235,35.06,35.235,40.0
2013-05-17,35.235,35.74,35.235,35.74,217.0
2013-05-20,35.46,35.46,35.46,35.46,0.0
2013-05-21,35.41,35.41,35.37,35.37,385.0
2013-05-22,35.61,35.61,35.61,35.61,0.0
2013-05-23,35.61,35.845,35.37,35.37,24087.0
2013-05-24,35.315,35.315,35.15,35.15,25.0
2013-05-27,35.18,35.295,35.18,35.295,180.0
2013-05-28,35.865,35.865,35.1,35.1,948.0
2013-05-29,35.445,35.715,35.445,35.715,30.0
2013-05-30,34.695,34.695,34.695,34.695,0.0
2013-05-31,34.92,34.92,34.92,34.92,0.0
2013-06-03,34.655,34.655,34.51,34.51,22.0
2013-06-04,34.295,34.295,34.295,34.295,0.0
2013-06-05,34.31,34.575,34.31,34.575,39.0
2013-06-06,34.31,34.76,34.31,34.76,1363.0
2013-06-07,34.43,34.43,34.43,34.43,0.0
2013-06-11,33.735,33.735,33.735,33.735,0.0
2013-06-12,33.3,33.3,33.3,33.3,0.0
2013-06-13,33.1,33.1,32.835,32.835,1300.0
2013-06-14,33.275,33.275,32.94,32.94,1309.0
2013-06-17,32.965,32.965,32.965,32.965,0.0
2013-06-18,33.365,33.365,33.26,33.26,157.0
2013-06-19,33.505,33.54,33.505,33.54,1500.0
2013-06-20,33.26,33.49,32.94,33.49,12402.0
2013-06-21,32.38,32.38,32.375,32.375,200.0
2013-06-24,32.18,33.1,30.985,31.705,8608.0
2013-06-25,31.895,31.895,31.505,31.505,8.0
2013-06-26,32.7,32.7,32.38,32.38,7500.0
2013-06-27,32.375,32.78,32.375,32.78,1437.0
2013-06-28,33.64,33.64,33.435,33.435,335.0
2013-07-01,33.905,34.12,33.8,33.855,20567.0
2013-07-02,33.71,34.485,33.71,34.485,400.0
2013-07-03,33.905,33.905,33.325,33.5,10437.0
2013-07-04,33.5,33.735,33.5,33.735,325.0
2013-07-05,33.745,34.655,33.67,33.67,6814.0
2013-07-08,33.72,33.895,33.145,33.565,8537.0
2013-07-09,33.475,33.515,33.16,33.16,14926.0
2013-07-10,33.525,33.525,33.095,33.095,10543.0
2013-07-11,33.825,33.985,33.58,33.985,50807.0
2013-07-12,34.615,34.615,34.195,34.195,500.0
2013-07-15,34.285,34.945,34.225,34.795,20839.0
2013-07-16,35.105,35.105,34.445,34.445,10665.0
2013-07-17,34.71,34.875,34.35,34.875,11045.0
2013-07-18,34.55,34.795,34.55,34.795,946.0
2013-07-19,34.795,34.795,34.145,34.47,21117.0
2013-07-22,34.71,34.71,34.34,34.51,10237.0
2013-07-23,35.105,35.115,34.67,34.8,11066.0
2013-07-24,34.915,34.915,34.915,34.915,0.0
2013-07-25,35.035,35.27,34.835,34.92,14875.0
2013-07-26,34.92,35.01,34.71,34.93,11987.0
2013-07-29,34.905,35.02,34.485,34.56,15650.0
2013-07-30,34.71,35.315,34.71,35.315,140.0
2013-07-31,35.23,35.495,35.075,35.18,24680.0
2013-08-01,35.205,35.63,35.205,35.375,15377.0
2013-08-02,35.81,36.325,35.785,36.285,11422.0
2013-08-05,36.255,36.32,35.925,36.32,9515.0
2013-08-06,36.05,36.05,35.35,35.35,465.0
2013-08-07,35.235,35.36,34.905,35.195,8717.0
2013-08-08,34.56,34.92,34.25,34.495,42350.0
2013-08-09,34.835,35.315,34.655,35.085,10805.0
2013-08-12,34.795,34.995,34.47,34.84,11600.0
2013-08-13,35.42,35.43,35.105,35.35,19687.0
2013-08-14,35.68,35.875,35.285,35.48,41645.0
2013-08-15,35.55,35.84,35.195,35.42,16526.0
2013-08-16,35.195,35.195,35.035,35.035,212.0
2013-08-19,34.81,34.815,34.355,34.415,15668.0
2013-08-20,34.225,34.67,34.115,34.225,21342.0
2013-08-21,34.285,34.625,34.185,34.31,11788.0
2013-08-22,33.985,34.35,33.745,33.825,22414.0
2013-08-23,34.165,34.565,34.075,34.31,19199.0
2013-08-26,34.35,34.915,34.35,34.71,32075.0
2013-08-27,34.435,34.705,34.195,34.705,15075.0
2013-08-28,33.905,34.04,33.71,33.71,18185.0
2013-08-29,33.905,34.12,33.72,33.83,10535.0
2013-08-30,34.3,34.42,34.145,34.275,19712.0
2013-09-02,34.63,34.89,34.63,34.71,5147.0
2013-09-03,33.92,35.125,33.92,34.945,62936.0
2013-09-04,34.42,34.55,34.115,34.39,24358.0
2013-09-05,34.71,34.71,34.205,34.205,8505.0
2013-09-06,34.665,34.96,34.665,34.75,10692.0
2013-09-09,35.39,35.405,35.035,35.045,10645.0
2013-09-10,35.93,35.93,35.44,35.64,16879.0
2013-09-11,35.64,35.93,35.6,35.6,432.0
2013-09-12,35.84,36.09,35.68,35.905,26445.0
2013-09-13,35.84,35.925,35.52,35.52,7797.0
2013-09-16,35.925,36.285,35.925,36.255,10536.0
2013-09-17,36.005,36.165,35.8,35.925,11290.0
2013-09-18,36.245,36.245,36.15,36.15,652.0
2013-09-19,36.73,36.995,36.575,36.575,24802.0
2013-09-20,36.73,36.805,36.73,36.805,33.0
2013-09-23,36.48,36.48,35.97,36.005,15703.0
2013-09-24,36.335,36.335,35.905,36.075,11451.0
2013-09-25,36.125,36.125,35.925,35.945,6298.0
2013-09-26,36.005,36.115,35.89,35.89,22901.0
2013-09-27,36.23,36.275,35.755,35.755,14425.0
2013-09-30,35.52,35.755,35.44,35.44,10358.0
2013-10-01,35.365,35.72,35.14,35.23,17236.0
2013-10-02,35.565,35.995,35.565,35.88,36175.0
2013-10-03,35.955,36.31,35.68,36.15,20766.0
2013-10-04,35.98,36.155,35.44,35.67,12239.0
2013-10-07,35.965,35.965,35.6,35.705,5398.0
2013-10-08,35.73,35.865,35.495,35.705,12244.0
2013-10-09,35.755,35.825,35.48,35.825,23303.0
2013-10-10,35.6,35.925,35.565,35.72,15176.0
2013-10-11,36.165,36.575,36.165,36.19,36612.0
2013-10-14,36.195,36.73,36.19,36.245,20467.0
2013-10-15,36.6,36.73,36.245,36.325,13661.0
2013-10-16,36.49,36.705,36.14,36.14,30776.0
2013-10-17,36.325,36.72,36.325,36.34,15889.0
2013-10-18,36.57,36.69,36.14,36.14,11948.0
2013-10-21,36.325,36.325,35.985,35.985,108.0
2013-10-22,36.165,36.39,36.075,36.1,18900.0
2013-10-23,36.635,36.875,36.005,36.05,122505.0
2013-10-24,36.045,36.05,35.72,35.89,13023.0
2013-10-25,36.115,36.115,35.565,35.785,18503.0
2013-10-28,35.76,36.22,35.76,35.955,9513.0
2013-10-29,36.49,36.505,36.32,36.385,8057.0
2013-10-30,36.6,36.94,36.6,36.785,27097.0
2013-10-31,36.78,36.81,36.495,36.61,20341.0
2013-11-01,36.53,36.715,36.36,36.4,24960.0
2013-11-04,36.495,36.495,36.035,36.09,12323.0
2013-11-05,36.325,37.11,36.09,36.19,11977.0
2013-11-06,35.785,36.665,35.525,35.745,18024.0
2013-11-07,35.94,35.94,35.64,35.72,26136.0
2013-11-08,35.52,35.56,35.31,35.455,16958.0
2013-11-11,35.44,35.915,35.275,35.275,5900.0
2013-11-12,35.52,35.695,35.275,35.52,10842.0
2013-11-13,35.52,35.625,35.125,35.19,36517.0
2013-11-14,35.495,36.165,35.23,35.365,14001.0
2013-11-15,35.65,36.575,35.65,36.11,22309.0
2013-11-18,36.375,36.585,36.205,36.28,18036.0
2013-11-19,36.95,36.97,36.785,36.86,11463.0
2013-11-20,36.53,36.64,36.325,36.39,26831.0
2013-11-21,36.035,36.35,36.005,36.045,26918.0
2013-11-22,36.64,36.845,36.425,36.825,32326.0
2013-11-25,36.97,37.19,36.97,37.175,11335.0
2013-11-26,36.49,36.845,36.49,36.835,12126.0
2013-11-27,36.95,37.055,36.845,36.875,8799.0
2013-11-28,37.19,37.41,37.06,37.24,24178.0
2013-11-29,37.455,37.475,37.27,37.475,9692.0
2013-12-02,37.495,37.74,37.27,37.28,30311.0
2013-12-03,36.81,37.15,36.805,37.07,42428.0
2013-12-04,36.85,36.93,36.43,36.9,9785.0
2013-12-05,36.97,37.01,36.705,36.9,14797.0
2013-12-06,36.74,36.86,36.55,36.82,19650.0
2013-12-09,36.89,37.32,36.89,37.23,17546.0
2013-12-10,37.285,37.455,37.15,37.15,16347.0
2013-12-11,37.19,37.245,36.86,36.89,32694.0
2013-12-12,36.835,36.91,36.6,36.74,35612.0
2013-12-13,36.97,37.165,36.875,37.055,41295.0
2013-12-16,37.18,37.205,36.715,36.745,23123.0
2013-12-17,37.58,37.58,37.115,37.215,18394.0
2013-12-18,36.85,37.285,36.85,37.285,10169.0
2013-12-19,38.09,38.31,37.615,37.615,29595.0
2013-12-20,37.43,37.485,37.115,37.235,12335.0
2013-12-23,37.235,37.315,37.05,37.315,33566.0
2013-12-24,37.415,37.42,37.21,37.21,2995.0
2013-12-27,37.445,37.52,37.105,37.43,2607.0
2013-12-30,37.935,37.96,37.545,37.545,1950.0
2013-12-31,38.09,38.09,37.77,37.92,9597.0
2014-01-02,38.275,38.39,37.595,37.595,37981.0
2014-01-03,37.065,37.065,36.485,36.485,5978.0
2014-01-06,36.615,38.38,36.235,36.405,10008.0
2014-01-07,36.21,36.46,36.2,36.435,10925.0
2014-01-08,36.455,36.65,36.38,36.55,10286.0
2014-01-09,36.675,36.675,36.38,36.59,24319.0
2014-01-10,36.325,36.47,36.145,36.22,12271.0
2014-01-13,36.72,36.72,36.145,36.145,10297.0
2014-01-14,36.13,36.15,35.785,35.9,32487.0
2014-01-15,36.78,36.785,36.415,36.565,9266.0
2014-01-16,36.95,37.355,36.715,37.095,11027.0
2014-01-17,37.13,37.185,36.845,37.04,10736.0
2014-01-20,37.04,37.055,36.835,37.04,6092.0
2014-01-21,36.935,37.065,36.795,37.05,26236.0
2014-01-22,37.04,37.04,36.56,36.65,13821.0
2014-01-23,37.015,37.355,36.81,36.835,16396.0
2014-01-24,36.69,36.835,36.56,36.64,12161.0
2014-01-28,35.78,35.78,35.305,35.475,39108.0
2014-01-29,35.315,36.13,35.315,35.965,79147.0
2014-01-30,35.475,35.605,35.235,35.43,30835.0
2014-01-31,35.19,35.495,35.185,35.24,18255.0
2014-02-03,35.21,35.735,35.21,35.235,20236.0
2014-02-04,34.175,34.77,32.55,34.165,23490.0
2014-02-05,34.58,34.63,34.355,34.42,17116.0
2014-02-06,34.355,34.5,34.24,34.5,12733.0
2014-02-07,35.12,35.2,34.82,34.955,21561.0
2014-02-10,35.235,35.395,35.08,35.145,23277.0
2014-02-11,35.08,35.08,34.745,34.905,23668.0
2014-02-12,35.15,35.38,35.135,35.135,16100.0
2014-02-13,35.235,35.695,35.235,35.52,12762.0
2014-02-14,35.6,35.6,35.3,35.355,21209.0
2014-02-17,35.54,35.805,35.54,35.55,11272.0
2014-02-18,35.64,35.89,35.42,35.55,14482.0
2014-02-19,35.55,35.625,35.32,35.32,10394.0
2014-02-20,35.25,35.54,35.25,35.34,47324.0
2014-02-21,35.315,35.63,35.315,35.605,11578.0
2014-02-24,36.015,36.015,35.46,35.47,43019.0
2014-02-25,35.42,35.69,35.42,35.55,44403.0
2014-02-26,35.575,35.6,35.365,35.535,16672.0
2014-02-27,35.43,35.845,35.43,35.805,11919.0
2014-02-28,36.085,36.145,35.915,35.915,9087.0
2014-03-03,35.805,36.045,35.56,35.82,30233.0
2014-03-04,35.525,35.54,35.25,35.38,24827.0
2014-03-05,35.9,35.94,35.695,35.745,15686.0
2014-03-06,35.86,35.9,35.55,35.9,12371.0
2014-03-07,35.86,35.965,35.715,35.73,26201.0
2014-03-10,35.695,35.695,35.33,35.34,15440.0
2014-03-11,35.29,35.575,35.29,35.355,5544.0
2014-03-12,35.42,35.42,35.12,35.185,8422.0
2014-03-13,35.06,35.25,34.99,35.005,25298.0
2014-03-14,34.705,34.745,34.405,34.5,11886.0
2014-03-17,34.5,34.785,34.5,34.56,9403.0
2014-03-18,34.905,34.905,34.705,34.84,11856.0
2014-03-19,34.98,35.315,34.915,34.94,54528.0
2014-03-20,34.76,34.965,34.605,34.68,6051.0
2014-03-21,34.755,34.95,34.63,34.63,22534.0
2014-03-24,34.825,35.045,34.8,34.99,18136.0
2014-03-25,34.99,35.11,34.82,35.105,12264.0
2014-03-26,35.235,35.6,35.235,35.345,18446.0
2014-03-27,35.19,35.405,35.055,35.15,20490.0
2014-03-28,35.73,35.745,35.33,35.52,8320.0
2014-03-31,35.965,36.005,35.795,35.925,10205.0
2014-04-01,36.135,36.17,35.89,36.065,8248.0
2014-04-02,36.615,36.615,36.325,36.42,11394.0
2014-04-03,36.69,36.82,36.485,36.655,12209.0
2014-04-04,36.655,36.655,36.325,36.33,9140.0
2014-04-07,36.21,36.355,36.17,36.17,9116.0
2014-04-08,36.35,36.55,36.3,36.415,9103.0
2014-04-09,36.615,36.765,36.37,36.395,17239.0
2014-04-10,36.615,36.745,36.305,36.405,34843.0
2014-04-11,36.21,36.405,36.21,36.355,12559.0
2014-04-14,36.15,36.29,36.07,36.16,15052.0
2014-04-15,36.21,36.285,35.98,35.99,7499.0
2014-04-16,35.94,36.04,35.77,36.04,15404.0
2014-04-17,35.935,36.145,35.9,35.98,11049.0
2014-04-22,35.965,36.48,35.965,36.3,10061.0
2014-04-23,36.285,36.635,36.11,36.51,8415.0
2014-04-24,36.3,36.87,36.3,36.485,11114.0
2014-04-28,36.455,36.455,35.715,35.845,8072.0
2014-04-29,36.135,36.46,36.135,36.455,7407.0
2014-04-30,36.37,36.37,36.0,36.0,12527.0
2014-05-01,36.11,36.26,36.08,36.085,7271.0
2014-05-02,36.22,36.46,36.195,36.195,7242.0
2014-05-05,36.495,36.68,36.365,36.525,29406.0
2014-05-06,36.33,36.455,36.265,36.265,14746.0
2014-05-07,36.325,36.37,35.975,36.085,12818.0
2014-05-08,36.455,36.525,36.16,36.185,7213.0
2014-05-09,36.38,36.38,36.17,36.22,11893.0
2014-05-12,36.34,36.51,36.145,36.415,8751.0
2014-05-13,36.915,36.915,36.7,36.805,25935.0
2014-05-14,36.94,36.975,36.795,36.87,9740.0
2014-05-15,36.99,37.265,36.99,37.17,29185.0
2014-05-16,36.795,37.065,36.78,37.055,40452.0
2014-05-19,37.265,37.325,37.065,37.105,20561.0
2014-05-20,37.33,37.585,37.33,37.55,9635.0
2014-05-21,37.375,37.92,37.375,37.92,12033.0
2014-05-22,37.83,37.895,37.7,37.895,14761.0
2014-05-23,37.925,38.105,37.87,37.9,11913.0
2014-05-26,38.08,38.12,37.92,37.92,8015.0
2014-05-27,38.065,38.065,37.755,37.755,9930.0
2014-05-28,38.065,38.065,37.575,37.81,10826.0
2014-05-29,37.835,38.025,37.77,37.81,13317.0
2014-05-30,37.755,37.755,37.47,37.47,5899.0
2014-06-02,37.42,37.51,37.235,37.47,12631.0
2014-06-03,37.595,37.79,37.495,37.65,7183.0
2014-06-04,37.715,37.715,37.53,37.575,8373.0
2014-06-05,37.795,37.795,37.355,37.52,13651.0
2014-06-06,37.82,37.82,37.48,37.48,7962.0
2014-06-10,38.08,38.155,37.92,38.095,10355.0
2014-06-11,38.245,38.4,38.015,38.12,19530.0
2014-06-12,38.04,38.16,37.875,38.01,18934.0
2014-06-13,37.73,37.755,37.55,37.755,9219.0
2014-06-16,37.615,37.74,37.615,37.65,14457.0
2014-06-17,37.65,37.83,37.55,37.705,7427.0
2014-06-18,37.715,37.9,37.68,37.83,11459.0
2014-06-19,37.835,38.0,37.765,37.765,12055.0
2014-06-20,37.755,37.765,37.545,37.545,11004.0
2014-06-23,37.52,37.83,37.52,37.52,13143.0
2014-06-24,37.61,37.66,37.445,37.55,7852.0
2014-06-25,37.685,37.78,37.6,37.6,7870.0
2014-06-26,37.71,37.735,37.535,37.66,11642.0
2014-06-27,37.66,37.8,37.47,37.47,13576.0
2014-06-30,37.65,37.905,37.65,37.735,47319.0
2014-07-01,37.725,37.88,37.585,37.71,19157.0
2014-07-02,37.625,37.955,37.625,37.955,26348.0
2014-07-03,37.955,38.39,37.955,38.39,11279.0
2014-07-04,38.61,38.7,38.56,38.56,18190.0
2014-07-07,38.56,38.65,38.47,38.52,8002.0
2014-07-08,38.65,38.65,38.405,38.415,4971.0
2014-07-09,38.405,38.415,38.2,38.365,14779.0
2014-07-10,38.365,38.535,38.365,38.43,6129.0
2014-07-11,38.445,38.47,38.255,38.255,17380.0
2014-07-14,38.42,38.455,38.305,38.415,9920.0
2014-07-15,38.53,38.75,38.53,38.62,14341.0
2014-07-16,38.65,38.825,38.62,38.66,22004.0
2014-07-17,38.775,38.855,38.52,38.64,15280.0
2014-07-18,38.12,38.29,38.01,38.25,17215.0
2014-07-21,38.65,38.71,38.485,38.61,26497.0
2014-07-22,38.725,38.89,38.635,38.74,118208.0
2014-07-23,39.125,39.125,38.775,38.845,16988.0
2014-07-24,38.845,39.03,38.635,38.635,554439.0
2014-07-25,39.02,39.05,38.895,39.045,27761.0
2014-07-28,39.02,39.25,38.98,39.185,25877.0
2014-07-29,39.2,39.345,39.14,39.265,13023.0
2014-07-30,39.185,39.305,39.14,39.305,8348.0
2014-07-31,39.28,39.315,39.005,39.15,50402.0
2014-08-01,38.775,38.805,38.64,38.775,26200.0
2014-08-04,38.78,38.895,38.735,38.83,11668.0
2014-08-05,39.12,39.16,38.815,38.815,18675.0
2014-08-06,38.78,38.78,38.535,38.665,11085.0
2014-08-07,38.365,38.545,38.15,38.445,20640.0
2014-08-08,38.255,38.39,38.085,38.33,21032.0
2014-08-11,38.83,38.83,38.57,38.685,11561.0
2014-08-12,39.185,39.47,38.995,38.995,40252.0
2014-08-13,39.305,39.305,39.06,39.15,11265.0
2014-08-14,39.39,39.42,39.125,39.125,14892.0
2014-08-15,39.6,39.6,39.14,39.175,11986.0
2014-08-18,39.52,39.52,39.14,39.16,9681.0
2014-08-19,39.69,39.69,39.365,39.395,21766.0
2014-08-20,39.895,39.895,39.595,39.69,112057.0
2014-08-21,39.955,39.955,39.485,39.485,25333.0
2014-08-22,39.625,39.725,39.47,39.6,8533.0
2014-08-25,40.075,40.075,39.37,39.455,19485.0
2014-08-26,39.675,39.98,39.66,39.775,8001.0
2014-08-27,39.92,40.05,39.915,39.98,15275.0
2014-08-28,39.89,40.145,39.7,39.7,13217.0
2014-08-29,39.595,39.665,39.485,39.52,18971.0
2014-09-01,40.165,40.165,39.585,39.78,7756.0
2014-09-02,40.11,40.11,39.535,39.585,19605.0
2014-09-03,40.085,40.095,39.7,40.095,11735.0
2014-09-04,40.135,40.215,39.87,39.92,56530.0
2014-09-05,40.095,40.095,39.71,39.88,51186.0
2014-09-08,40.12,40.135,39.915,40.045,14132.0
2014-09-09,40.125,40.135,40.02,40.05,16229.0
2014-09-10,40.045,40.045,39.71,39.735,27770.0
2014-09-11,40.05,40.07,39.575,39.65,11756.0
2014-09-12,39.855,40.165,39.855,40.15,70227.0
2014-09-15,40.15,40.15,39.64,39.755,15079.0
2014-09-16,39.755,39.825,39.595,39.735,14818.0
2014-09-17,39.92,40.075,39.83,40.045,17661.0
2014-09-18,40.05,40.255,39.915,39.97,20730.0
2014-09-19,40.095,40.305,39.985,40.28,20628.0
2014-09-22,40.165,40.165,39.66,39.94,8053.0
2014-09-23,39.65,39.71,39.24,39.415,20426.0
2014-09-24,39.595,39.675,39.415,39.665,19403.0
2014-09-25,39.8,39.905,39.765,39.815,26661.0
2014-09-26,39.585,39.675,39.37,39.595,14336.0
2014-09-29,39.64,39.79,39.53,39.725,46250.0
2014-09-30,39.345,39.345,38.895,38.98,73929.0
2014-10-01,38.855,39.29,38.855,39.02,22908.0
2014-10-02,38.775,38.775,38.01,38.12,15858.0
2014-10-03,38.2,38.495,38.14,38.495,8625.0
2014-10-06,39.01,39.275,39.01,39.24,5604.0
2014-10-07,39.25,39.28,39.14,39.14,24137.0
2014-10-08,39.005,39.005,38.66,38.79,50913.0
2014-10-09,39.21,39.21,38.845,38.905,19208.0
2014-10-10,39.07,39.07,38.61,38.625,27181.0
2014-10-13,38.34,38.505,37.945,38.2,19682.0
2014-10-14,38.34,38.74,38.28,38.505,33208.0
2014-10-15,38.94,39.12,38.61,38.61,28275.0
2014-10-16,38.24,38.24,37.64,37.765,23219.0
2014-10-17,37.71,37.935,37.47,37.485,29113.0
2014-10-20,38.275,38.61,38.25,38.345,20067.0
2014-10-21,38.24,38.39,37.635,37.635,42432.0
2014-10-22,38.315,38.48,38.15,38.275,21012.0
2014-10-23,38.455,38.455,38.075,38.075,8959.0
2014-10-24,38.12,38.28,37.84,37.98,26736.0
2014-10-27,37.915,38.405,37.545,37.545,42618.0
2014-10-28,37.98,38.14,37.71,38.07,13281.0
2014-10-29,38.25,38.635,38.25,38.61,11318.0
2014-10-30,38.895,38.93,38.7,38.905,14868.0
2014-10-31,38.92,39.3,38.92,39.265,14515.0
2014-11-03,39.325,39.775,39.325,39.51,10394.0
2014-11-04,39.415,39.595,39.325,39.34,5647.0
2014-11-05,39.225,39.42,39.14,39.21,8951.0
2014-11-06,39.89,39.89,39.34,39.34,10968.0
2014-11-07,39.535,39.535,39.15,39.405,15401.0
2014-11-10,39.365,39.52,38.955,39.315,61661.0
2014-11-11,39.48,39.48,39.21,39.42,20486.0
2014-11-12,39.1,39.2,38.855,38.855,9139.0
2014-11-13,38.855,38.995,38.725,38.83,8808.0
2014-11-14,38.83,38.88,38.64,38.69,4012.0
2014-11-17,38.94,38.94,38.315,38.315,6274.0
2014-11-18,38.585,38.89,38.495,38.495,16253.0
2014-11-19,38.735,39.095,38.735,38.905,7081.0
2014-11-20,38.985,39.52,38.985,39.29,14513.0
2014-11-21,39.395,39.395,39.03,39.1,10043.0
2014-11-24,40.165,40.165,39.78,39.89,12315.0
2014-11-25,39.905,40.305,39.905,40.12,14304.0
2014-11-26,40.11,40.8,40.11,40.395,18897.0
2014-11-27,40.74,40.74,40.345,40.39,28244.0
2014-11-28,40.775,40.775,40.395,40.56,12104.0
2014-12-01,40.47,40.47,39.89,39.89,31147.0
2014-12-02,39.595,39.635,39.305,39.305,6929.0
2014-12-03,39.8,40.06,39.595,39.765,26647.0
2014-12-04,40.165,40.275,39.78,40.045,22145.0
2014-12-05,40.16,40.28,40.005,40.25,14807.0
2014-12-08,40.535,40.7,40.235,40.545,32994.0
2014-12-09,40.125,40.2,39.755,40.07,13405.0
2014-12-10,39.825,39.825,39.345,39.365,46934.0
2014-12-11,39.02,39.02,38.6,38.815,39339.0
2014-12-12,38.53,39.03,38.495,38.64,24399.0
2014-12-15,38.12,39.505,38.12,38.37,46888.0
2014-12-16,38.28,38.28,37.865,37.87,60947.0
2014-12-17,37.79,38.005,37.5,37.83,35620.0
2014-12-18,38.715,39.145,38.53,38.575,12476.0
2014-12-19,39.08,39.575,39.08,39.185,20444.0
2014-12-22,39.445,39.85,39.41,39.72,26163.0
2014-12-23,40.415,40.63,39.935,40.035,29163.0
2014-12-24,40.205,40.205,39.395,39.985,11127.0
2014-12-29,40.165,40.67,39.195,40.175,5512.0
2014-12-30,40.365,40.365,39.81,39.81,32802.0
2014-12-31,39.89,40.155,39.81,39.81,10737.0
2015-01-02,40.175,40.3,40.05,40.29,6684.0
2015-01-05,39.28,40.1,39.28,40.085,14817.0
2015-01-06,39.525,39.525,38.745,38.78,11615.0
2015-01-07,39.13,39.52,38.965,39.5,13015.0
2015-01-08,40.13,40.13,39.725,39.86,20884.0
2015-01-09,40.49,40.505,40.19,40.325,9018.0
2015-01-12,39.81,39.81,39.45,39.45,9925.0
2015-01-13,39.51,39.95,39.51,39.91,11467.0
2015-01-14,40.165,40.305,39.81,40.275,10336.0
2015-01-15,39.975,40.155,39.595,39.66,6778.0
2015-01-16,39.67,39.67,39.105,39.195,10111.0
2015-01-19,39.81,40.01,39.395,39.395,26228.0
2015-01-20,39.6,40.105,39.485,40.105,6073.0
2015-01-21,40.315,40.405,39.965,40.105,11461.0
2015-01-22,41.01,41.47,41.01,41.325,10045.0
2015-01-23,42.395,42.785,42.22,42.455,15954.0
2015-01-27,42.685,42.785,42.32,42.355,17310.0
2015-01-28,42.535,42.96,42.18,42.355,16039.0
2015-01-29,42.38,42.38,41.975,42.305,8408.0
2015-01-30,42.83,43.125,42.505,42.535,8436.0
2015-02-02,42.015,42.03,41.59,42.03,16550.0
2015-02-03,42.57,42.975,42.175,42.945,20836.0
2015-02-04,43.0,43.325,42.945,43.0,13988.0
2015-02-05,43.045,43.045,42.585,42.66,9921.0
2015-02-06,42.925,43.34,42.655,42.68,22866.0
2015-02-09,42.63,42.66,42.34,42.61,9305.0
2015-02-10,42.445,42.745,42.24,42.345,14825.0
2015-02-11,42.295,42.63,42.195,42.39,19399.0
2015-02-12,42.295,43.085,42.295,42.995,16467.0
2015-02-13,42.995,43.39,42.96,43.045,13975.0
2015-02-16,43.725,43.725,43.21,43.21,17837.0
2015-02-17,43.265,43.51,42.97,43.0,25946.0
2015-02-18,43.285,43.375,42.935,43.35,6813.0
2015-02-19,43.4,43.4,42.92,42.975,13896.0
2015-02-20,43.375,43.375,42.925,42.995,17134.0
2015-02-23,43.285,43.35,42.81,42.975,15081.0
2015-02-24,43.075,43.235,42.73,43.2,13117.0
2015-02-25,43.375,43.56,42.91,43.095,6647.0
2015-02-26,43.135,43.36,42.885,43.21,7803.0
2015-02-27,43.375,43.615,43.21,43.375,7934.0
2015-03-02,43.54,44.12,43.24,43.905,33953.0
2015-03-03,43.75,43.755,43.0,43.0,17587.0
2015-03-04,43.025,43.135,42.67,42.925,15937.0
2015-03-05,42.63,42.655,42.27,42.38,8076.0
2015-03-06,42.38,42.835,42.38,42.56,77817.0
2015-03-09,42.49,42.49,42.22,42.415,8861.0
2015-03-10,42.445,42.445,42.075,42.215,18933.0
2015-03-11,41.8,42.14,41.47,42.09,52051.0
2015-03-12,42.355,42.49,41.975,42.405,12533.0
2015-03-13,42.055,42.215,41.905,42.04,23628.0
2015-03-16,41.905,42.005,41.54,41.8,12827.0
2015-03-17,41.815,42.345,41.815,42.22,20387.0
2015-03-18,42.71,42.995,42.58,42.86,15425.0
2015-03-19,43.045,43.045,42.71,43.01,27282.0
2015-03-20,43.045,43.045,42.585,42.695,14735.0
2015-03-23,43.075,43.075,42.405,42.405,21834.0
2015-03-24,42.515,42.545,41.815,42.395,38543.0
2015-03-25,42.465,43.1,42.315,42.445,16120.0
2015-03-26,42.365,42.405,42.03,42.34,80758.0
2015-03-27,41.965,42.23,41.56,41.775,21651.0
2015-03-30,42.1,42.735,42.1,42.735,16135.0
2015-03-31,43.435,43.59,43.425,43.46,12478.0
2015-04-01,43.5,43.85,43.25,43.515,89285.0
2015-04-02,44.335,44.685,44.335,44.495,19527.0
2015-04-07,45.87,45.87,44.785,44.99,14260.0
2015-04-08,45.075,45.38,45.075,45.3,18230.0
2015-04-09,46.61,46.61,45.58,46.005,34848.0
2015-04-10,46.21,46.21,45.63,45.82,21897.0
2015-04-13,46.525,46.8,46.07,46.75,10299.0
2015-04-14,46.485,46.89,46.485,46.735,7282.0
2015-04-15,46.695,46.775,46.525,46.6,21021.0
2015-04-16,46.6,46.735,45.87,46.495,13505.0
2015-04-17,46.595,46.595,46.155,46.155,13014.0
2015-04-20,46.185,46.185,45.415,45.455,9149.0
2015-04-21,45.49,46.145,45.49,46.11,14177.0
2015-04-22,46.195,46.255,45.905,45.97,22545.0
2015-04-23,46.675,46.75,46.385,46.65,9992.0
2015-04-24,46.875,46.875,46.205,46.335,18041.0
2015-04-27,46.645,46.685,46.375,46.545,12061.0
2015-04-28,46.66,46.66,46.08,46.155,16071.0
2015-04-29,45.64,45.79,45.33,45.365,21843.0
2015-04-30,45.065,45.2,44.9,45.16,54909.0
2015-05-01,45.415,45.415,45.06,45.225,40461.0
2015-05-04,45.5,45.805,45.5,45.67,70787.0
2015-05-05,46.12,46.36,45.04,45.135,49046.0
2015-05-06,45.135,45.26,44.735,44.845,19241.0
2015-05-07,44.66,44.66,43.74,43.865,15932.0
2015-05-08,43.955,44.985,43.955,44.535,17470.0
2015-05-11,44.535,45.235,44.535,45.05,18441.0
2015-05-12,44.785,44.785,44.37,44.435,9631.0
2015-05-13,44.435,46.235,43.965,44.31,11806.0
2015-05-14,44.14,44.17,43.145,43.525,28971.0
2015-05-15,44.19,44.255,43.78,43.85,20097.0
2015-05-18,44.675,44.77,44.32,44.41,42028.0
2015-05-19,44.43,44.86,44.42,44.61,10067.0
2015-05-20,45.165,45.165,44.7,44.875,32828.0
2015-05-21,44.885,44.885,44.53,44.53,12259.0
2015-05-22,44.66,44.985,44.62,44.85,16555.0
2015-05-25,45.265,45.475,45.21,45.375,16418.0
2015-05-26,45.265,45.505,45.015,45.035,36668.0
2015-05-27,45.035,45.15,44.745,44.745,13989.0
2015-05-28,44.91,45.415,44.91,44.96,33549.0
2015-05-29,44.95,45.285,44.91,45.11,13965.0
2015-06-01,45.11,45.11,44.41,44.7,81052.0
2015-06-02,44.7,44.7,44.09,44.09,13929.0
2015-06-03,44.08,44.08,43.625,43.705,11711.0
2015-06-04,43.705,44.145,43.465,43.5,33646.0
2015-06-05,43.74,43.765,43.335,43.4,13275.0
2015-06-09,43.21,43.425,42.92,42.95,39787.0
2015-06-10,42.95,43.375,42.76,42.76,39854.0
2015-06-11,43.145,43.46,43.02,43.045,17846.0
2015-06-12,43.135,43.29,43.125,43.21,14612.0
2015-06-15,43.29,43.29,42.875,42.97,39111.0
2015-06-16,42.875,42.875,42.215,42.44,29910.0
2015-06-17,42.47,42.9,42.47,42.87,20286.0
2015-06-18,42.835,43.145,42.835,43.035,16398.0
2015-06-19,43.085,43.22,42.96,43.185,18073.0
2015-06-22,43.175,43.175,42.92,43.085,15744.0
2015-06-23,43.825,44.07,43.68,44.03,19617.0
2015-06-24,43.78,44.205,43.78,43.88,29915.0
2015-06-25,43.89,44.18,43.775,43.805,10808.0
2015-06-26,43.805,43.915,43.08,43.475,11448.0
2015-06-29,43.705,43.705,42.675,42.755,18441.0
2015-06-30,42.705,43.125,42.475,43.025,15501.0
2015-07-01,42.625,43.365,42.625,43.33,16372.0
2015-07-02,43.375,43.49,43.125,43.29,18548.0
2015-07-03,43.54,44.315,43.375,43.725,30129.0
2015-07-06,43.255,43.825,43.04,43.04,38436.0
2015-07-07,43.3,43.34,42.7,42.855,24864.0
2015-07-08,42.665,42.805,41.94,41.94,43280.0
2015-07-09,41.94,42.455,41.195,42.455,14850.0
2015-07-10,42.475,42.8,42.125,42.68,18892.0
2015-07-13,42.68,43.58,42.68,43.375,94352.0
2015-07-14,44.05,44.05,43.225,43.255,15390.0
2015-07-15,43.375,43.705,43.005,43.04,39193.0
2015-07-16,43.64,43.8,43.415,43.8,18314.0
2015-07-17,43.915,43.915,43.55,43.69,9302.0
2015-07-20,43.69,44.05,43.605,43.74,7147.0
2015-07-21,43.875,43.95,43.505,43.95,17624.0
2015-07-22,43.325,43.325,43.04,43.08,29445.0
2015-07-23,43.055,43.29,42.955,43.08,19026.0
2015-07-24,42.79,43.05,42.675,43.0,16070.0
2015-07-27,42.54,42.7,42.14,42.265,19681.0
2015-07-28,41.765,42.155,41.705,41.945,11942.0
2015-07-29,41.87,41.93,41.745,41.83,12902.0
2015-07-30,42.29,42.34,42.055,42.09,16744.0
2015-07-31,42.02,42.115,41.89,42.115,12282.0
2015-08-03,42.355,42.38,41.955,42.205,19505.0
2015-08-04,42.45,42.45,41.49,41.515,13559.0
2015-08-05,41.295,41.73,41.295,41.615,12128.0
2015-08-06,41.62,41.62,41.415,41.47,10203.0
2015-08-07,41.47,41.49,41.205,41.37,51983.0
2015-08-10,41.29,41.33,40.765,41.14,22393.0
2015-08-11,41.455,42.125,41.395,41.58,17427.0
2015-08-12,41.37,41.37,40.79,40.79,12838.0
2015-08-13,40.44,40.53,40.045,40.415,9587.0
2015-08-14,40.415,40.415,40.11,40.255,23442.0
2015-08-17,40.045,40.555,39.705,39.705,16785.0
2015-08-18,39.405,39.88,39.405,39.505,20441.0
2015-08-19,39.41,39.63,39.355,39.41,21193.0
2015-08-20,39.41,39.41,38.82,38.96,15392.0
2015-08-21,38.785,38.785,38.1,38.175,21500.0
2015-08-24,36.7,37.65,36.535,36.745,70422.0
2015-08-25,36.285,37.5,36.285,37.025,56194.0
2015-08-26,37.075,38.275,37.06,38.145,29254.0
2015-08-27,38.37,38.835,38.37,38.66,17580.0
2015-08-28,40.01,40.01,39.455,39.52,37064.0
2015-08-31,39.605,39.605,39.035,39.36,33388.0
2015-09-01,39.445,39.52,38.76,39.405,37379.0
2015-09-02,39.455,39.46,38.795,39.22,15673.0
2015-09-03,39.155,39.33,39.08,39.295,20627.0
2015-09-04,39.585,39.62,39.085,39.205,22174.0
2015-09-07,38.845,39.23,38.535,39.13,19166.0
2015-09-08,39.51,39.51,38.535,38.635,35724.0
2015-09-09,39.355,39.895,39.27,39.88,31245.0
2015-09-10,39.51,39.51,39.145,39.305,11182.0
2015-09-11,39.295,39.66,39.205,39.43,18180.0
2015-09-14,39.205,39.495,39.055,39.28,17853.0
2015-09-15,39.045,39.355,38.795,39.235,8087.0
2015-09-16,39.52,39.655,39.345,39.555,41504.0
2015-09-17,40.045,40.16,39.805,40.005,7408.0
2015-09-18,39.835,40.095,39.56,39.955,9038.0
2015-09-21,39.66,39.66,38.845,39.285,22438.0
2015-09-22,39.605,39.71,39.41,39.57,9994.0
2015-09-23,39.57,39.57,38.71,38.92,19542.0
2015-09-24,38.885,38.98,38.57,38.695,11207.0
2015-09-25,38.845,38.86,38.535,38.735,27539.0
2015-09-28,38.735,38.735,38.245,38.61,8587.0
2015-09-29,37.995,38.02,37.72,37.885,15480.0
2015-09-30,38.2,38.755,37.885,38.745,12440.0
2015-10-01,37.95,39.41,37.95,39.26,9094.0
2015-10-02,39.26,39.36,39.085,39.235,7131.0
2015-10-05,39.745,40.035,39.735,40.005,6775.0
2015-10-06,40.405,40.665,40.055,40.16,9362.0
2015-10-07,40.22,40.44,39.905,40.245,11692.0
2015-10-08,40.395,41.145,40.395,40.765,14055.0
2015-10-09,40.955,41.29,40.87,41.07,30753.0
2015-10-12,41.07,41.07,40.715,40.87,32589.0
2015-10-13,40.83,40.83,40.245,40.595,8442.0
2015-10-14,40.845,40.845,40.27,40.605,8607.0
2015-10-15,40.605,41.19,40.185,40.74,21678.0
2015-10-16,41.115,41.705,41.015,41.27,11285.0
2015-10-19,41.69,41.705,41.205,41.27,9521.0
2015-10-20,41.645,41.645,40.69,41.12,11773.0
2015-10-21,40.895,41.24,40.89,41.205,16204.0
2015-10-22,41.24,41.24,40.705,41.095,10398.0
2015-10-23,42.375,42.415,41.44,41.555,14559.0
2015-10-26,41.655,42.13,41.445,41.455,9506.0
2015-10-27,41.17,41.455,41.055,41.07,10671.0
2015-10-28,41.055,41.77,41.055,41.545,10680.0
2015-10-29,41.565,41.565,41.065,41.29,14600.0
2015-10-30,40.805,41.33,40.805,41.33,14623.0
2015-11-02,40.555,40.99,40.555,40.915,8774.0
2015-11-03,41.205,41.755,41.09,41.23,8496.0
2015-11-04,41.705,42.115,41.62,41.945,12018.0
2015-11-05,42.015,42.45,41.63,41.83,11671.0
2015-11-06,41.555,41.805,41.52,41.63,10660.0
2015-11-09,41.705,41.79,41.455,41.565,9261.0
2015-11-10,41.13,41.13,40.58,40.84,17736.0
2015-11-11,40.955,40.955,40.565,40.69,19706.0
2015-11-12,40.665,40.665,40.135,40.395,8538.0
2015-11-13,40.17,41.245,39.76,39.835,10996.0
2015-11-16,39.43,40.505,38.935,39.335,17986.0
2015-11-17,39.93,40.33,39.93,40.21,9909.0
2015-11-18,40.31,40.31,39.81,39.885,9053.0
2015-11-19,40.205,40.715,40.01,40.145,17110.0
2015-11-20,40.145,40.58,40.145,40.23,9449.0
2015-11-23,40.345,40.965,40.345,40.815,19961.0
2015-11-24,40.69,40.69,40.205,40.34,31199.0
2015-11-25,40.035,40.245,39.895,40.02,12808.0
2015-11-26,40.345,40.455,39.885,40.28,15081.0
2015-11-27,40.27,40.655,39.73,39.73,13514.0
2015-11-30,39.785,39.785,39.17,39.21,11345.0
2015-12-01,39.76,39.76,39.205,39.33,14535.0
2015-12-02,39.33,39.405,38.885,39.02,12449.0
2015-12-03,39.035,39.085,38.475,38.705,14233.0
2015-12-04,38.705,38.705,38.22,38.35,15720.0
2015-12-07,38.535,38.535,38.31,38.31,8681.0
2015-12-08,38.285,38.58,38.01,38.2,10464.0
2015-12-09,38.37,38.37,37.91,38.15,6814.0
2015-12-10,37.7,37.745,37.295,37.685,51389.0
2015-12-11,37.57,37.57,37.1,37.21,49689.0
2015-12-14,36.95,37.05,36.575,36.795,25211.0
2015-12-15,37.16,37.16,36.82,36.95,29800.0
2015-12-16,37.51,38.035,37.51,37.92,34439.0
2015-12-17,38.78,38.78,38.2,38.31,32642.0
2015-12-18,38.345,38.56,38.16,38.335,14118.0
2015-12-21,38.285,38.32,37.96,38.21,17735.0
2015-12-22,38.285,38.285,37.595,37.715,18081.0
2015-12-23,38.5,38.5,37.975,38.195,15297.0
2015-12-24,38.37,38.87,38.37,38.38,4535.0
2015-12-29,38.505,38.505,37.825,38.07,9990.0
2015-12-30,37.95,37.95,37.53,37.61,3858.0
2015-12-31,37.72,37.72,37.45,37.45,2556.0
2016-01-04,37.08,38.365,36.94,36.94,9555.0
2016-01-05,37.265,38.365,36.745,36.905,10362.0
2016-01-06,37.41,37.41,36.785,36.785,6097.0
2016-01-07,37.075,37.075,36.265,36.455,5735.0
2016-01-08,36.12,36.45,35.8,36.23,7443.0
2016-01-11,35.58,36.02,35.46,35.715,16265.0
2016-01-12,35.0,35.9,35.0,35.46,12477.0
2016-01-13,35.46,35.95,35.46,35.885,13918.0
2016-01-14,35.505,35.815,35.42,35.495,7386.0
2016-01-15,35.89,36.01,35.515,35.515,12976.0
2016-01-18,35.335,35.335,34.6,35.245,25348.0
2016-01-19,35.25,35.815,34.815,35.495,31877.0
2016-01-20,35.545,35.545,34.635,34.67,16981.0
2016-01-21,34.575,34.805,34.415,34.525,10898.0
2016-01-22,34.325,34.485,33.97,34.35,14518.0
2016-01-25,35.26,35.46,35.075,35.325,10656.0
2016-01-27,35.42,35.42,34.735,34.735,13533.0
2016-01-28,34.815,35.215,34.815,34.95,14285.0
2016-01-29,35.05,35.725,35.0,35.42,12386.0
2016-02-01,36.195,36.48,36.145,36.145,18522.0
2016-02-02,35.605,35.985,35.605,35.985,12775.0
2016-02-03,35.37,35.37,35.05,35.135,13380.0
2016-02-04,35.43,35.59,35.27,35.48,11483.0
2016-02-05,35.565,35.715,35.125,35.715,34572.0
2016-02-08,36.16,36.16,35.52,35.91,6350.0
2016-02-09,35.125,35.435,34.915,35.25,12849.0
2016-02-10,35.215,35.215,34.68,34.84,15740.0
2016-02-11,35.0,35.0,34.435,34.78,9253.0
2016-02-12,34.545,34.545,33.995,34.34,8394.0
2016-02-15,35.0,35.25,34.68,34.865,14287.0
2016-02-16,35.35,35.42,35.025,35.42,13578.0
2016-02-17,35.31,35.655,35.31,35.48,10916.0
2016-02-18,35.705,36.155,35.705,35.995,35097.0
2016-02-19,35.995,36.02,35.705,36.01,50698.0
2016-02-22,35.435,35.935,35.435,35.865,6539.0
2016-02-23,35.89,36.045,35.64,35.68,13813.0
2016-02-24,35.84,35.84,35.295,35.445,18993.0
2016-02-25,36.0,36.02,35.37,35.495,10036.0
2016-02-26,35.25,35.48,35.25,35.37,10419.0
2016-02-29,35.96,35.975,35.395,35.395,18490.0
2016-03-01,35.515,36.16,35.515,35.875,10186.0
2016-03-02,36.56,37.1,36.56,36.565,24926.0
2016-03-03,37.105,37.105,36.49,36.66,8787.0
2016-03-04,37.155,37.375,36.76,36.81,18711.0
2016-03-07,37.595,37.595,36.895,36.99,67730.0
2016-03-08,37.26,37.37,36.585,36.77,81434.0
2016-03-09,36.725,36.97,36.345,36.365,7416.0
2016-03-10,36.5,36.76,36.45,36.615,16165.0
2016-03-11,37.075,37.105,36.575,36.81,17658.0
2016-03-14,36.82,37.285,36.78,36.78,13089.0
2016-03-15,36.905,37.215,36.78,36.805,15096.0
2016-03-16,36.475,36.795,36.455,36.645,19760.0
2016-03-17,36.835,37.395,36.82,36.92,12221.0
2016-03-18,37.155,37.47,37.02,37.175,17801.0
2016-03-21,37.53,37.705,37.53,37.705,27983.0
2016-03-22,37.74,38.0,37.645,37.705,17813.0
2016-03-23,38.025,38.025,37.485,37.485,11587.0
2016-03-24,37.605,37.745,37.125,37.56,6085.0
2016-03-29,37.83,37.83,37.155,37.345,13660.0
2016-03-30,37.53,37.655,37.345,37.52,6930.0
2016-03-31,37.865,37.965,37.58,37.61,13919.0
2016-04-01,37.78,37.78,37.285,37.285,8732.0
2016-04-04,37.105,37.765,37.105,37.745,6567.0
2016-04-05,37.74,37.74,37.065,37.09,10650.0
2016-04-06,37.03,37.335,37.03,37.09,9371.0
2016-04-07,37.03,37.275,36.725,36.92,21004.0
2016-04-08,37.105,37.105,36.745,37.1,9406.0
2016-04-11,37.105,37.48,37.105,37.435,8402.0
2016-04-12,37.535,37.64,37.42,37.47,11752.0
2016-04-13,37.56,37.95,37.56,37.925,8316.0
2016-04-14,38.12,38.795,38.12,38.285,17916.0
2016-04-15,38.285,38.355,37.965,38.185,35616.0
2016-04-18,38.16,38.16,37.72,37.775,17680.0
2016-04-19,37.78,37.855,37.535,37.555,10368.0
2016-04-20,38.125,38.18,37.505,37.505,14757.0
2016-04-21,37.805,38.045,37.805,38.025,11794.0
2016-04-22,37.69,37.89,37.69,37.85,20687.0
2016-04-26,37.85,37.85,37.425,37.58,10280.0
2016-04-27,37.68,38.31,37.655,38.205,13812.0
2016-04-28,38.64,38.785,38.295,38.295,18930.0
2016-04-29,38.01,38.05,37.495,37.875,10589.0
2016-05-02,38.205,38.34,38.075,38.22,5335.0
2016-05-03,37.855,38.17,37.37,38.12,11243.0
2016-05-04,38.145,38.145,37.42,37.42,14961.0
2016-05-05,37.445,37.445,37.045,37.1,16968.0
2016-05-06,37.105,37.42,36.945,37.3,5723.0
2016-05-09,37.105,37.855,37.105,37.64,11997.0
2016-05-10,37.61,37.69,37.445,37.655,11720.0
2016-05-11,37.605,37.855,37.605,37.715,10323.0
2016-05-12,37.74,38.015,37.645,38.0,10099.0
2016-05-13,38.0,38.0,37.695,37.695,12421.0
2016-05-16,37.695,37.74,37.395,37.695,50588.0
2016-05-17,37.88,38.0,37.425,37.645,18304.0
2016-05-18,37.57,37.705,37.45,37.705,10819.0
2016-05-19,37.53,37.8,37.53,37.595,10703.0
2016-05-20,37.45,37.645,37.285,37.585,7602.0
2016-05-23,36.685,37.825,36.685,37.79,10417.0
2016-05-24,37.69,37.69,37.48,37.48,6187.0
2016-05-25,37.96,38.395,37.96,38.26,129561.0
2016-05-26,38.26,38.61,38.205,38.235,11096.0
2016-05-27,38.37,38.745,38.37,38.6,14880.0
2016-05-30,38.93,39.04,38.845,39.03,5128.0
2016-05-31,39.045,39.045,38.64,38.825,23026.0
2016-06-01,38.825,38.825,38.305,38.505,10267.0
2016-06-02,38.37,38.61,38.365,38.515,10653.0
2016-06-03,38.625,38.935,38.625,38.82,16125.0
2016-06-06,38.795,38.955,38.77,38.875,19172.0
2016-06-07,39.215,39.25,38.82,38.875,7337.0
2016-06-08,38.795,39.215,38.795,39.105,8079.0
2016-06-09,39.34,39.34,39.145,39.23,8218.0
2016-06-10,39.14,39.2,38.8,38.8,9188.0
2016-06-14,38.54,38.54,37.645,37.925,30972.0
2016-06-15,37.95,38.0,37.62,37.78,13342.0
2016-06-16,37.95,37.95,37.495,37.505,144236.0
2016-06-17,39.635,39.635,37.745,37.765,15098.0
2016-06-20,38.0,38.145,37.9,38.025,11512.0
2016-06-21,38.395,38.395,38.125,38.33,10694.0
2016-06-22,38.615,38.675,38.395,38.675,18686.0
2016-06-23,38.585,38.585,38.25,38.34,10388.0
2016-06-24,38.56,38.805,36.82,37.155,30475.0
2016-06-27,36.78,37.44,36.78,37.33,30513.0
2016-06-28,37.325,37.57,36.9,37.55,11632.0
2016-06-29,37.485,38.3,37.485,38.155,6890.0
2016-06-30,38.29,38.89,37.89,38.815,19377.0
2016-07-01,39.0,39.46,38.67,38.67,28606.0
2016-07-04,39.19,39.395,39.13,39.265,8238.0
2016-07-05,39.24,39.24,38.75,38.78,8207.0
2016-07-06,38.67,38.775,38.17,38.22,13728.0
2016-07-07,38.195,38.445,38.17,38.34,6579.0
2016-07-08,38.265,38.34,38.08,38.17,16137.0
2016-07-11,38.92,38.92,38.68,38.755,8830.0
2016-07-12,38.78,39.29,38.78,38.935,6330.0
2016-07-13,39.445,39.48,39.12,39.165,19244.0
2016-07-14,39.265,39.4,39.105,39.215,5842.0
2016-07-15,39.23,40.12,39.215,39.7,12361.0
2016-07-18,39.765,39.96,39.715,39.755,10467.0
2016-07-19,39.91,40.545,39.91,40.36,20644.0
2016-07-20,40.25,40.42,40.19,40.385,22683.0
2016-07-21,40.505,40.79,40.48,40.675,9811.0
2016-07-22,40.64,40.64,40.285,40.42,11024.0
2016-07-25,40.79,40.8,40.43,40.43,14403.0
2016-07-26,40.3,40.63,40.3,40.47,6406.0
2016-07-27,40.47,40.97,40.47,40.775,14949.0
2016-07-28,40.85,40.87,39.91,40.675,10511.0
2016-07-29,41.565,41.565,40.495,40.615,11523.0
2016-08-01,40.545,40.715,40.455,40.605,22541.0
2016-08-02,40.96,41.03,40.605,40.605,11476.0
2016-08-03,40.605,40.605,39.81,39.925,19385.0
2016-08-04,40.285,40.285,39.935,40.155,9881.0
2016-08-05,40.58,40.58,40.155,40.455,9337.0
2016-08-08,40.715,40.92,40.715,40.85,7519.0
2016-08-09,41.18,41.18,40.85,40.995,14917.0
2016-08-10,41.165,41.165,40.885,41.005,5364.0
2016-08-11,41.14,41.14,40.69,40.8,8684.0
2016-08-12,41.18,41.565,41.18,41.24,8085.0
2016-08-15,41.565,41.785,41.395,41.77,11533.0
2016-08-16,41.995,42.075,41.6,41.625,17007.0
2016-08-17,41.65,41.65,41.38,41.49,20943.0
2016-08-18,41.49,41.77,41.49,41.49,11082.0
2016-08-19,41.82,41.86,41.52,41.565,10674.0
2016-08-22,42.15,42.15,41.565,41.605,9199.0
2016-08-23,41.295,41.48,41.165,41.445,20762.0
2016-08-24,41.26,41.35,41.14,41.14,10952.0
2016-08-25,41.265,41.31,41.055,41.24,11883.0
2016-08-26,41.335,41.335,41.02,41.125,5422.0
2016-08-29,41.105,41.43,41.105,41.405,15333.0
2016-08-30,41.555,41.715,41.46,41.615,7867.0
2016-08-31,41.77,41.82,41.53,41.54,22849.0
2016-09-01,41.285,41.3,41.055,41.14,10845.0
2016-09-02,41.37,41.41,41.18,41.38,14533.0
2016-09-05,41.955,42.055,41.795,42.055,20469.0
2016-09-06,42.055,42.075,41.82,42.02,13156.0
2016-09-07,42.33,42.395,41.945,42.275,10339.0
2016-09-08,42.495,42.495,42.04,42.41,18772.0
2016-09-09,43.22,43.22,41.955,41.98,7749.0
2016-09-12,43.22,43.22,40.955,41.14,13168.0
2016-09-13,41.14,41.59,41.14,41.31,20144.0
2016-09-14,41.08,41.565,40.945,41.175,18261.0
2016-09-15,41.07,41.285,40.895,41.125,14527.0
2016-09-16,41.505,41.565,41.335,41.545,10008.0
2016-09-19,42.41,42.41,41.165,41.615,6035.0
2016-09-20,41.505,41.63,41.46,41.46,10994.0
2016-09-21,41.345,41.615,41.25,41.6,7053.0
2016-09-22,41.99,42.115,40.59,41.855,10709.0
2016-09-23,42.19,42.32,42.005,42.075,15748.0
2016-09-26,41.855,41.855,41.6,41.6,12687.0
2016-09-27,41.345,41.63,41.18,41.545,15244.0
2016-09-28,41.505,42.37,41.38,41.53,8000.0
2016-09-29,41.775,42.005,41.65,41.775,9299.0
2016-09-30,41.35,41.59,41.275,41.46,6747.0
2016-10-03,41.395,41.99,41.395,41.66,4235.0
2016-10-04,42.285,42.285,41.42,41.565,7449.0
2016-10-05,41.055,41.835,41.055,41.82,6568.0
2016-10-06,42.285,42.41,41.965,42.125,7745.0
2016-10-07,42.41,42.455,42.075,42.165,15233.0
2016-10-10,42.165,43.26,42.02,42.075,8200.0
2016-10-11,42.105,43.26,42.04,42.115,8350.0
2016-10-12,42.115,42.115,41.605,41.625,7794.0
2016-10-13,41.625,41.945,41.37,41.52,11915.0
2016-10-14,41.175,41.41,40.97,41.15,18387.0
2016-10-17,40.97,41.395,40.895,40.97,14068.0
2016-10-18,41.1,42.41,40.905,41.055,21485.0
2016-10-19,41.31,41.715,41.31,41.65,10302.0
2016-10-20,42.615,42.615,41.325,41.69,29497.0
2016-10-21,41.775,41.955,41.69,41.74,9620.0
2016-10-24,41.565,42.005,41.565,42.005,9056.0
2016-10-25,42.245,42.505,42.005,42.015,11841.0
2016-10-26,41.86,42.41,41.42,41.42,8396.0
2016-10-27,41.565,41.64,41.275,41.38,12075.0
2016-10-28,41.93,42.08,41.385,41.575,32397.0
2016-10-31,41.15,41.66,41.15,41.345,7677.0
2016-11-01,41.14,42.285,41.14,41.495,10597.0
2016-11-02,41.99,41.99,40.69,40.69,7757.0
2016-11-03,40.74,40.885,39.505,40.335,15219.0
2016-11-04,40.335,41.015,39.985,40.115,7126.0
2016-11-07,40.29,40.705,39.29,40.505,15765.0
2016-11-08,40.715,40.985,40.63,40.86,13993.0
2016-11-09,41.25,41.25,39.36,39.45,18772.0
2016-11-10,40.715,40.715,40.25,40.455,28918.0
2016-11-11,40.505,40.8,39.225,39.325,11028.0
2016-11-14,39.315,39.315,38.595,38.86,39523.0
2016-11-15,38.525,38.89,38.17,38.85,15907.0
2016-11-16,38.935,40.205,38.935,39.425,17375.0
2016-11-17,39.42,39.56,39.275,39.47,14524.0
2016-11-18,39.785,39.9,39.6,39.815,10100.0
2016-11-21,39.815,40.375,39.815,40.29,11508.0
2016-11-22,40.035,40.63,40.035,40.495,20873.0
2016-11-23,40.705,41.2,39.725,40.395,15311.0
2016-11-24,39.48,41.2,39.48,40.41,6947.0
2016-11-25,40.715,40.715,39.495,40.08,32696.0
2016-11-28,40.08,40.36,39.485,40.18,9367.0
2016-11-29,40.205,40.37,40.2,40.23,10634.0
2016-11-30,40.375,40.375,39.885,40.25,8942.0
2016-12-01,40.375,41.055,40.375,40.86,11530.0
2016-12-02,40.885,40.885,39.96,40.205,100835.0
2016-12-05,40.29,40.86,39.715,39.86,14271.0
2016-12-06,40.105,40.335,39.835,40.165,4627.0
2016-12-07,40.29,40.87,40.29,40.485,8098.0
2016-12-08,40.485,41.065,40.325,40.995,9748.0
2016-12-09,41.435,41.435,40.97,41.13,8769.0
2016-12-12,41.13,41.35,40.76,40.935,7006.0
2016-12-13,40.935,41.055,40.12,40.74,18322.0
2016-12-14,40.75,41.505,40.75,40.995,17113.0
2016-12-15,40.98,40.995,39.51,40.54,16223.0
2016-12-16,40.715,41.505,39.485,40.825,12772.0
2016-12-19,40.715,41.435,40.715,40.985,16128.0
2016-12-20,40.97,41.32,40.87,40.93,14717.0
2016-12-21,41.51,41.51,40.935,41.09,10114.0
2016-12-22,41.43,41.43,40.605,40.605,15958.0
2016-12-23,40.695,40.71,40.335,40.575,7243.0
2016-12-28,40.71,41.075,40.37,41.05,8569.0
2016-12-29,40.375,41.785,40.375,41.36,2994.0
2016-12-30,41.755,42.19,41.635,41.76,4696.0
2017-01-03,41.215,41.78,41.215,41.615,11364.0
2017-01-04,41.71,42.02,41.71,42.01,4305.0
2017-01-05,42.035,42.315,41.855,42.12,5941.0
2017-01-06,41.905,42.315,41.83,42.025,2197.0
2017-01-09,42.325,42.72,41.915,42.0,8528.0
2017-01-10,41.99,42.73,41.695,41.9,16895.0
2017-01-11,41.905,42.335,41.575,42.11,9504.0
2017-01-12,41.89,42.73,41.89,41.905,3436.0
2017-01-13,42.675,42.72,41.06,41.735,7760.0
2017-01-16,41.48,42.43,41.48,41.52,13106.0
2017-01-17,41.07,42.37,41.07,41.7,7630.0
2017-01-18,41.7,41.735,41.48,41.7,12872.0
2017-01-19,41.7,41.71,41.41,41.41,7946.0
2017-01-20,41.42,41.455,41.025,41.17,11573.0
2017-01-23,41.215,41.395,41.135,41.35,24073.0
2017-01-24,41.395,41.875,41.395,41.72,14414.0
2017-01-25,41.745,42.205,41.745,42.18,7116.0
2017-01-27,42.205,42.635,42.205,42.55,10030.0
2017-01-30,42.59,42.59,41.7,42.435,24558.0
2017-01-31,42.345,42.35,41.65,41.915,20589.0
2017-02-01,42.165,42.265,42.025,42.145,10560.0
2017-02-02,42.25,42.25,41.315,41.84,15156.0
2017-02-03,41.66,41.94,41.625,41.755,8784.0
2017-02-06,41.735,42.145,41.735,42.145,11838.0
2017-02-07,42.12,42.205,41.865,41.96,26029.0
2017-02-08,41.905,42.045,41.78,41.965,12922.0
2017-02-09,42.155,42.515,42.12,42.435,12676.0
2017-02-10,42.53,42.53,42.3,42.335,10342.0
2017-02-13,42.76,42.76,41.905,42.61,8213.0
2017-02-14,42.76,42.975,42.61,42.7,142977.0
2017-02-15,43.105,43.105,42.335,42.95,12393.0
2017-02-16,42.975,42.975,42.64,42.795,10952.0
2017-02-17,42.43,42.975,42.43,42.7,9477.0
2017-02-20,42.685,43.25,42.685,42.84,5483.0
2017-02-21,42.82,43.19,42.78,43.165,7671.0
2017-02-22,43.38,43.44,43.115,43.12,15914.0
2017-02-23,43.12,43.585,42.82,43.19,55737.0
2017-02-24,43.395,43.395,42.965,43.055,23540.0
2017-02-27,43.055,43.055,42.78,42.78,29441.0
2017-02-28,42.79,42.85,42.625,42.71,77479.0
2017-03-01,42.71,42.71,42.23,42.36,16273.0
2017-03-02,42.76,43.13,42.76,42.875,27076.0
2017-03-03,43.035,43.035,42.695,42.83,26747.0
2017-03-06,42.89,43.105,42.805,42.995,22846.0
2017-03-07,42.85,43.25,42.59,43.085,13107.0
2017-03-08,43.19,43.285,42.985,43.215,7627.0
2017-03-09,43.19,43.515,43.02,43.025,25737.0
2017-03-10,43.19,43.19,42.805,42.88,26467.0
2017-03-13,42.94,43.385,42.94,43.385,29679.0
2017-03-14,43.49,43.615,43.49,43.59,13560.0
2017-03-15,43.615,43.615,43.32,43.41,15320.0
2017-03-16,43.61,43.66,43.35,43.615,14942.0
2017-03-17,43.625,44.2,43.625,43.97,23612.0
2017-03-20,43.975,44.01,43.72,43.855,16720.0
2017-03-21,44.225,44.475,43.83,44.415,10100.0
2017-03-22,44.225,44.385,43.9,44.01,26993.0
2017-03-23,44.08,44.405,43.885,44.285,13332.0
2017-03-24,44.285,44.575,44.285,44.475,13998.0
2017-03-27,45.02,45.02,44.265,44.31,12797.0
2017-03-28,44.995,44.995,44.055,44.56,15952.0
2017-03-29,44.78,44.875,44.31,44.395,11580.0
2017-03-30,44.395,44.83,44.21,44.21,15455.0
2017-03-31,44.165,44.475,44.055,44.07,8464.0
2017-04-03,44.995,44.995,44.055,44.335,10360.0
2017-04-04,44.61,44.695,44.465,44.66,21697.0
2017-04-05,44.935,44.935,44.65,44.66,11074.0
2017-04-06,44.66,44.705,44.54,44.645,11114.0
2017-04-07,44.805,44.825,44.345,44.55,9698.0
2017-04-10,44.8,44.935,44.745,44.805,8584.0
2017-04-11,44.805,44.96,44.515,44.575,13927.0
2017-04-12,44.565,44.73,44.505,44.73,13827.0
2017-04-13,44.65,44.72,44.475,44.72,21638.0
2017-04-18,44.61,44.73,44.395,44.61,19051.0
2017-04-19,44.13,44.515,44.13,44.355,19103.0
2017-04-20,44.3,44.49,44.215,44.445,16538.0
2017-04-21,44.71,44.815,44.65,44.755,20315.0
2017-04-24,44.825,45.08,44.66,44.66,39797.0
2017-04-26,45.535,46.03,45.535,45.925,11525.0
2017-04-27,45.91,45.945,45.695,45.85,12201.0
2017-04-28,45.835,45.97,45.74,45.865,12358.0
2017-05-01,45.865,45.92,45.73,45.8,10857.0
2017-05-02,45.8,45.97,45.715,45.86,23193.0
2017-05-03,45.925,46.26,45.925,46.225,19119.0
2017-05-04,46.305,46.56,46.305,46.5,15428.0
2017-05-05,46.44,46.44,45.98,46.09,16469.0
2017-05-08,46.225,46.57,46.225,46.465,8346.0
2017-05-09,46.525,46.895,46.475,46.86,18667.0
2017-05-10,47.22,47.4,47.115,47.28,26599.0
2017-05-11,47.61,47.86,47.43,47.765,13758.0
2017-05-12,47.655,47.945,47.45,47.57,18027.0
2017-05-15,47.61,47.79,47.575,47.725,38718.0
2017-05-16,48.345,48.345,47.68,47.85,14252.0
2017-05-17,48.125,48.125,47.525,47.665,11484.0
2017-05-18,46.97,47.425,46.74,46.775,43350.0
2017-05-19,46.595,46.68,46.425,46.535,33025.0
2017-05-22,47.015,47.46,47.015,47.25,10134.0
2017-05-23,47.21,47.22,46.91,46.91,15432.0
2017-05-24,47.08,47.285,46.985,47.125,23677.0
2017-05-25,47.225,47.575,47.22,47.575,12326.0
2017-05-26,47.725,48.125,47.68,47.81,11697.0
2017-05-29,47.91,48.1,47.91,48.05,15099.0
2017-05-30,49.175,49.175,47.725,47.775,19793.0
2017-05-31,47.785,47.785,47.51,47.655,50967.0
2017-06-01,47.655,47.875,47.405,47.79,20108.0
2017-06-02,48.055,48.235,48.055,48.125,22188.0
2017-06-05,48.115,48.115,47.79,47.825,19948.0
2017-06-06,47.86,47.895,47.575,47.575,20752.0
2017-06-07,47.635,47.645,47.175,47.21,14156.0
2017-06-08,47.21,47.9,47.135,47.285,37425.0
2017-06-09,47.485,47.75,47.485,47.585,34251.0
2017-06-13,47.075,47.09,46.815,46.92,26125.0
2017-06-14,47.105,47.27,46.9,47.02,6908.0
2017-06-15,47.02,47.02,46.425,46.455,21861.0
2017-06-16,46.305,46.5,46.305,46.395,20539.0
2017-06-19,46.395,46.72,46.285,46.585,18732.0
2017-06-20,46.815,47.03,46.815,46.92,20797.0
2017-06-21,46.67,46.67,46.335,46.515,13955.0
2017-06-22,46.785,47.135,46.63,47.03,18392.0
2017-06-23,47.12,47.89,46.905,46.905,25106.0
2017-06-26,46.945,47.35,46.395,47.21,16975.0
2017-06-27,47.52,48.235,47.1,47.1,24058.0
2017-06-28,47.375,47.375,46.62,46.715,15505.0
2017-06-29,46.835,48.035,46.785,46.815,17988.0
2017-06-30,46.12,47.1,45.915,46.105,32638.0
2017-07-03,46.24,47.875,46.24,46.345,12565.0
2017-07-04,46.73,46.775,45.755,46.44,32317.0
2017-07-05,46.44,47.45,46.39,46.61,41812.0
2017-07-06,47.745,47.745,46.715,46.895,21888.0
2017-07-07,46.595,47.605,46.585,46.635,15085.0
2017-07-10,46.55,46.955,46.475,46.545,23280.0
2017-07-11,46.725,47.3,46.725,47.055,70971.0
2017-07-12,47.125,47.375,47.03,47.075,41918.0
2017-07-13,47.805,47.865,47.57,47.635,13845.0
2017-07-14,47.635,47.64,47.47,47.485,10982.0
2017-07-17,47.41,47.695,47.385,47.445,62020.0
2017-07-18,47.71,47.71,46.98,47.065,14547.0
2017-07-19,47.185,47.84,46.99,47.075,14226.0
2017-07-20,47.185,47.805,46.98,47.805,15948.0
2017-07-21,47.23,47.51,47.12,47.435,18307.0
2017-07-24,47.28,47.46,47.205,47.45,29932.0
2017-07-25,47.39,47.47,47.23,47.33,22369.0
2017-07-26,47.325,47.52,47.245,47.495,29914.0
2017-07-27,47.34,47.365,46.945,46.995,27055.0
2017-07-28,47.18,47.18,46.905,46.905,16863.0
2017-07-31,47.53,47.57,46.955,47.21,11872.0
2017-08-01,47.135,47.245,46.97,47.185,17001.0
2017-08-02,47.305,47.6,47.305,47.445,14097.0
2017-08-03,47.35,47.53,47.29,47.46,16323.0
2017-08-04,47.28,47.625,47.21,47.39,15790.0
2017-08-07,47.47,47.785,47.47,47.625,16465.0
2017-08-08,47.925,48.2,47.925,48.155,15675.0
2017-08-09,48.13,48.145,47.925,47.925,11898.0
2017-08-10,47.795,47.805,47.3,47.57,13436.0
2017-08-11,46.785,47.025,46.63,46.85,28594.0
2017-08-14,46.845,47.025,46.67,46.995,17229.0
2017-08-15,47.42,47.675,47.42,47.47,13264.0
2017-08-16,47.505,47.71,47.505,47.65,11916.0
2017-08-17,47.48,47.545,47.305,47.33,22579.0
2017-08-18,47.425,47.445,47.055,47.41,36175.0
2017-08-21,48.105,48.105,47.12,47.47,39313.0
2017-08-22,48.02,48.02,47.445,47.545,19118.0
2017-08-23,47.745,48.32,47.745,48.12,19495.0
2017-08-24,48.27,48.92,48.2,48.6,13046.0
2017-08-25,48.92,48.92,48.455,48.5,17930.0
2017-08-28,48.66,48.93,48.25,48.525,38157.0
2017-08-29,48.49,49.16,48.025,48.2,18685.0
2017-08-30,48.515,48.525,48.045,48.18,19266.0
2017-08-31,48.33,48.705,48.33,48.455,29866.0
2017-09-01,48.49,48.965,48.455,48.835,29996.0
2017-09-04,48.92,49.005,48.095,48.235,17985.0
2017-09-05,49.675,49.71,48.19,49.27,19383.0
2017-09-06,47.855,48.07,47.76,47.845,27657.0
2017-09-07,47.845,48.405,47.845,48.18,13244.0
2017-09-08,48.175,48.175,47.695,47.83,17147.0
2017-09-11,48.215,48.295,48.12,48.13,16482.0
2017-09-12,48.62,48.86,48.49,48.525,25094.0
2017-09-13,48.535,48.695,48.49,48.55,24440.0
2017-09-14,48.595,48.695,48.405,48.515,13964.0
2017-09-15,48.57,48.765,48.38,48.57,16869.0
2017-09-18,48.91,50.12,48.91,49.135,22560.0
2017-09-19,49.265,49.445,49.265,49.265,20913.0
2017-09-20,49.16,49.16,48.97,48.98,19551.0
2017-09-21,48.97,49.35,48.815,49.34,17689.0
2017-09-22,49.265,49.53,49.015,49.015,24363.0
2017-09-25,48.98,49.04,48.585,48.63,27727.0
2017-09-26,48.91,48.91,48.165,48.165,12942.0
2017-09-27,48.475,48.785,48.45,48.785,19002.0
2017-09-28,48.62,48.63,48.405,48.62,16323.0
2017-09-29,48.62,48.705,48.26,48.68,15937.0
2017-10-02,48.92,49.34,48.715,49.135,15940.0
2017-10-03,49.135,49.53,48.935,49.47,18834.0
2017-10-04,49.48,50.055,49.48,49.725,18256.0
2017-10-05,49.745,50.0,49.565,49.94,23246.0
2017-10-06,50.42,51.055,50.37,50.49,39627.0
2017-10-09,50.635,50.97,50.215,50.44,27585.0
2017-10-10,50.43,50.48,50.225,50.345,16570.0
2017-10-11,50.535,50.885,50.535,50.84,20171.0
2017-10-12,50.93,50.93,50.695,50.765,15209.0
2017-10-13,50.74,50.895,50.655,50.695,27064.0
2017-10-16,50.91,50.93,50.705,50.86,20964.0
2017-10-17,51.015,51.22,50.97,50.97,14441.0
2017-10-18,50.945,50.97,50.74,50.765,20593.0
2017-10-19,50.84,50.945,50.66,50.705,22266.0
2017-10-20,50.235,50.67,50.2,50.61,11033.0
2017-10-23,50.78,50.91,50.645,50.695,11065.0
2017-10-24,50.63,50.63,50.395,50.54,20503.0
2017-10-25,50.68,51.28,50.62,51.21,26128.0
2017-10-26,51.485,51.485,50.99,51.075,18457.0
2017-10-27,51.115,51.445,51.015,51.29,30139.0
2017-10-30,51.485,51.725,51.33,51.435,32582.0
2017-10-31,51.195,51.59,51.085,51.59,25317.0
2017-11-01,51.84,52.085,51.745,52.05,50729.0
2017-11-02,51.985,51.985,51.7,51.78,31170.0
2017-11-03,51.87,52.025,51.84,51.94,24571.0
2017-11-06,52.355,52.355,51.605,51.805,35266.0
2017-11-07,52.205,52.775,52.205,52.395,24645.0
2017-11-08,52.225,52.54,51.99,52.515,42562.0
2017-11-09,52.515,52.775,52.225,52.31,30549.0
2017-11-10,52.115,52.775,51.93,52.095,27786.0
2017-11-13,52.06,52.695,51.88,51.915,29730.0
2017-11-14,51.99,52.115,51.925,51.96,28930.0
2017-11-15,51.63,51.855,51.52,51.72,29411.0
2017-11-16,51.665,51.975,51.505,51.965,28768.0
2017-11-17,52.72,52.93,52.61,52.875,39627.0
2017-11-20,53.16,53.64,52.96,53.005,20558.0
2017-11-21,53.375,53.81,53.375,53.725,29624.0
2017-11-22,53.82,54.24,53.82,54.145,26262.0
2017-11-23,53.94,55.175,53.745,53.805,47551.0
2017-11-24,53.855,53.87,53.385,53.475,31891.0
2017-11-27,53.615,53.89,53.21,53.28,33481.0
2017-11-28,53.28,53.29,52.87,52.91,153764.0
2017-11-29,53.46,54.8,53.23,53.325,44478.0
2017-11-30,53.055,53.34,52.48,52.6,49222.0
2017-12-01,52.6,52.61,52.2,52.215,73537.0
2017-12-04,52.61,52.715,51.77,52.165,38217.0
2017-12-05,52.165,52.165,51.74,51.77,24831.0
2017-12-06,51.925,53.015,51.505,51.52,24964.0
2017-12-07,51.47,51.665,51.39,51.47,20290.0
2017-12-08,51.71,52.72,51.71,52.165,27957.0
2017-12-11,52.535,53.015,52.31,52.42,27420.0
2017-12-12,52.85,53.015,52.325,52.325,20678.0
2017-12-13,52.25,52.3,51.975,52.115,42017.0
2017-12-14,52.115,52.3,51.855,51.9,16613.0
2017-12-15,51.905,51.905,51.295,51.445,37772.0
2017-12-18,51.925,51.99,51.65,51.795,24502.0
2017-12-19,51.8,52.345,51.79,52.175,28833.0
2017-12-20,52.085,52.76,51.985,52.145,38270.0
2017-12-21,52.145,52.44,51.85,52.04,37854.0
2017-12-22,52.03,52.56,51.71,51.96,34635.0
2017-12-27,52.005,52.345,51.885,52.085,29717.0
2017-12-28,52.09,53.785,52.05,52.23,14768.0
2017-12-29,52.88,52.88,52.17,52.44,15010.0
2018-01-02,52.785,52.95,52.23,52.855,14005.0
2018-01-03,53.24,53.55,53.24,53.535,29983.0
2018-01-04,54.26,54.26,53.43,53.54,23168.0
2018-01-05,54.255,54.255,53.74,53.895,17651.0
2018-01-08,53.915,54.52,53.915,54.33,30899.0
2018-01-09,54.425,54.505,54.26,54.325,26225.0
2018-01-10,54.35,54.565,54.26,54.305,33901.0
2018-01-11,53.93,53.985,53.565,53.645,18376.0
2018-01-12,53.895,54.055,53.88,54.03,54450.0
2018-01-15,54.41,54.52,54.045,54.045,16513.0
2018-01-16,54.235,54.235,53.655,53.96,16656.0
2018-01-17,53.965,53.995,53.67,53.895,23248.0
2018-01-18,54.39,54.6,54.35,54.445,29614.0
2018-01-19,54.365,54.375,54.15,54.235,32324.0
2018-01-22,54.48,54.74,54.305,54.455,38695.0
2018-01-23,54.81,55.225,54.81,55.19,39445.0
2018-01-24,55.345,55.415,55.015,55.095,34726.0
2018-01-25,55.485,55.79,55.13,55.13,29415.0
2018-01-29,55.695,55.99,55.65,55.695,22191.0
2018-01-30,55.13,55.305,54.72,54.72,45494.0
2018-01-31,54.425,55.0,54.28,54.87,44396.0
2018-02-01,56.545,56.545,55.01,55.15,38652.0
2018-02-02,54.6,54.74,54.41,54.655,30606.0
2018-02-05,53.915,54.09,53.37,53.905,45113.0
2018-02-06,52.61,52.61,51.275,51.57,102935.0
2018-02-07,53.7,54.42,52.96,53.08,39318.0
2018-02-08,52.37,53.645,52.09,52.75,76614.0
2018-02-09,51.625,51.625,51.1,51.485,82935.0
2018-02-12,51.725,52.04,51.59,51.935,11499.0
2018-02-13,52.005,52.545,52.005,52.31,16081.0
2018-02-14,52.605,52.725,52.415,52.48,28741.0
2018-02-15,53.055,53.68,53.055,53.585,30840.0
2018-02-16,54.695,55.07,54.315,54.315,41562.0
2018-02-19,54.365,54.61,54.03,54.08,24005.0
2018-02-20,54.625,54.625,53.635,53.635,80081.0
2018-02-21,53.925,54.22,53.655,54.02,19457.0
2018-02-22,54.245,54.445,54.115,54.185,19032.0
2018-02-23,54.225,54.73,54.185,54.645,77177.0
2018-02-26,55.0,55.19,54.775,54.775,33510.0
2018-02-27,55.415,55.555,55.085,55.085,27827.0
2018-02-28,54.62,54.94,54.165,54.26,40773.0
2018-03-01,54.08,54.555,53.75,53.905,27049.0
2018-03-02,53.905,53.905,53.61,53.81,21489.0
2018-03-05,53.83,54.165,53.375,53.375,38031.0
2018-03-06,53.895,55.12,53.76,53.835,19875.0
2018-03-07,55.01,55.01,53.265,53.765,39168.0
2018-03-08,54.07,54.07,53.765,53.915,17700.0
2018-03-09,54.13,54.685,54.13,54.565,34766.0
2018-03-12,55.13,55.245,54.705,54.885,9481.0
2018-03-13,55.085,55.14,54.885,54.99,21692.0
2018-03-14,54.715,54.72,54.505,54.555,18740.0
2018-03-15,54.695,54.79,54.35,54.775,16129.0
2018-03-16,55.15,55.28,54.835,54.93,14638.0
2018-03-19,55.045,55.545,55.045,55.415,14929.0
2018-03-20,54.95,55.165,54.755,55.105,16665.0
2018-03-21,55.53,55.92,55.53,55.84,39813.0
2018-03-22,55.555,55.64,55.14,55.305,72213.0
2018-03-23,54.07,54.07,53.42,53.56,33396.0
2018-03-26,53.5,53.67,53.15,53.47,44304.0
2018-03-27,54.435,54.6,54.15,54.6,15678.0
2018-03-28,54.095,54.095,53.645,53.81,20671.0
2018-03-29,53.395,53.93,53.395,53.42,36822.0
2018-04-03,53.715,53.8,53.585,53.785,19695.0
2018-04-04,53.94,54.14,53.43,53.43,19441.0
2018-04-05,53.905,54.33,53.83,54.15,339219.0
2018-04-06,53.855,53.855,53.41,53.515,67549.0
2018-04-09,53.395,53.96,53.395,53.76,139668.0
2018-04-10,53.305,53.69,53.08,53.655,48057.0
2018-04-11,53.55,53.795,53.515,53.68,62073.0
2018-04-12,53.725,53.94,53.56,53.56,48024.0
2018-04-13,53.635,53.705,53.42,53.445,67972.0
2018-04-16,53.385,53.41,52.805,52.84,80165.0
2018-04-17,53.105,53.27,52.82,52.845,27158.0
2018-04-18,53.28,53.665,53.16,53.255,41688.0
2018-04-19,53.62,54.035,53.575,53.82,49127.0
2018-04-20,53.89,54.01,53.795,53.845,15180.0
2018-04-23,53.535,53.835,53.535,53.61,34537.0
2018-04-24,53.705,53.895,53.595,53.74,15812.0
2018-04-26,53.385,53.54,53.075,53.115,16021.0
2018-04-27,53.835,54.185,53.82,54.185,26345.0
2018-04-30,54.46,54.625,54.195,54.53,43456.0
2018-05-01,54.435,54.435,54.03,54.07,99899.0
2018-05-02,54.16,54.515,54.07,54.195,38306.0
2018-05-03,53.83,53.83,52.985,53.535,36498.0
2018-05-04,53.395,53.395,53.005,53.1,13576.0
2018-05-07,53.56,53.725,53.335,53.515,30490.0
2018-05-08,53.315,53.925,53.315,53.74,25904.0
2018-05-09,54.01,54.34,53.95,54.235,75133.0
2018-05-10,54.15,54.28,54.06,54.22,23124.0
2018-05-11,54.53,54.835,54.53,54.705,39156.0
2018-05-14,54.705,54.81,54.515,54.755,15774.0
2018-05-15,54.74,54.785,54.365,54.455,65843.0
2018-05-16,54.125,54.455,53.995,54.35,47123.0
2018-05-17,54.495,54.685,53.975,54.02,23362.0
2018-05-18,53.83,53.915,53.74,53.765,28525.0
2018-05-21,53.83,53.83,53.49,53.55,44669.0
2018-05-22,53.505,53.505,53.005,53.055,33359.0
2018-05-23,53.29,53.385,53.22,53.325,31217.0
2018-05-24,53.29,53.29,52.97,53.03,25645.0
2018-05-25,53.03,53.305,53.03,53.195,27365.0
2018-05-28,53.445,53.62,53.255,53.34,56022.0
2018-05-29,53.325,53.335,53.065,53.135,63928.0
2018-05-30,52.745,52.745,52.23,52.23,110571.0
2018-05-31,52.345,52.475,52.265,52.475,21137.0
2018-06-01,52.515,52.875,52.44,52.785,13446.0
2018-06-04,52.97,53.175,52.96,53.08,33449.0
2018-06-05,53.135,53.255,53.01,53.24,32788.0
2018-06-06,53.1,53.1,52.84,53.075,24119.0
2018-06-07,53.135,53.48,53.135,53.35,26046.0
2018-06-08,53.08,53.135,52.64,52.665,76659.0
2018-06-12,52.76,53.1,52.76,52.915,46438.0
2018-06-13,52.925,53.185,52.925,52.97,51007.0
2018-06-14,52.77,52.875,52.605,52.61,17760.0
2018-06-15,52.925,53.115,52.925,52.96,31919.0
2018-06-18,52.775,52.845,52.36,52.405,64715.0
2018-06-19,52.225,52.31,51.815,51.875,65088.0
2018-06-20,51.98,52.285,51.885,52.285,48964.0
2018-06-21,51.82,52.555,51.82,52.17,78905.0
2018-06-22,51.395,51.725,51.34,51.645,55434.0
2018-06-25,51.56,51.64,51.265,51.265,28409.0
2018-06-26,51.035,51.195,50.62,51.07,96646.0
2018-06-27,51.0,51.22,50.795,50.845,55460.0
2018-06-28,50.485,50.485,50.175,50.35,26578.0
2018-06-29,50.625,51.07,50.575,51.07,66278.0
2018-07-02,51.135,52.23,50.635,50.635,25668.0
2018-07-03,50.905,51.125,50.52,50.73,99306.0
2018-07-04,50.555,50.985,50.4,50.55,36393.0
2018-07-05,50.6,50.88,50.355,50.445,21422.0
2018-07-06,50.68,50.88,50.38,50.625,40944.0
2018-07-09,50.75,51.35,50.75,51.235,48081.0
2018-07-10,51.595,51.675,51.245,51.375,31528.0
2018-07-11,51.48,51.48,50.635,51.1,20958.0
2018-07-12,51.08,51.655,51.08,51.655,74636.0
2018-07-13,51.515,51.865,51.48,51.69,25913.0
2018-07-16,51.71,51.735,51.235,51.235,36390.0
2018-07-17,51.28,51.37,51.035,51.035,27716.0
2018-07-18,52.06,52.065,51.785,51.805,30929.0
2018-07-19,51.995,51.995,51.21,51.21,36620.0
2018-07-20,51.23,51.71,51.23,51.68,77594.0
2018-07-23,51.665,51.665,51.37,51.515,81378.0
2018-07-24,51.56,52.12,51.56,52.06,62466.0
2018-07-25,52.06,52.51,51.9,52.19,35376.0
2018-07-26,52.37,52.675,52.345,52.4,37314.0
2018-07-27,52.955,52.955,52.53,52.71,17878.0
2018-07-30,52.815,53.115,52.38,52.5,16834.0
2018-07-31,52.535,52.8,52.18,52.3,20954.0
2018-08-01,53.19,53.19,52.415,52.425,15879.0
2018-08-02,52.39,52.4,51.645,51.735,19362.0
2018-08-03,51.96,52.05,51.745,51.865,17784.0
2018-08-06,52.025,52.225,51.935,51.99,17576.0
2018-08-07,52.015,52.015,51.735,51.945,28086.0
2018-08-08,52.04,52.32,52.04,52.075,19531.0
2018-08-09,52.04,52.12,51.58,52.11,45363.0
2018-08-10,52.11,52.17,51.99,51.99,25669.0
2018-08-13,51.96,51.96,50.86,51.03,96325.0
2018-08-14,50.915,51.325,50.915,51.03,46697.0
2018-08-15,51.315,51.715,50.835,50.86,124404.0
2018-08-16,50.52,50.52,49.685,50.27,109074.0
2018-08-17,50.155,50.38,50.155,50.25,34715.0
2018-08-20,49.745,50.445,49.745,50.34,95401.0
2018-08-21,50.425,50.68,50.28,50.655,29904.0
2018-08-22,50.38,50.96,50.38,50.855,61040.0
2018-08-23,51.01,51.515,50.985,51.43,31692.0
2018-08-24,51.335,51.385,51.1,51.335,22848.0
2018-08-27,51.335,51.89,51.335,51.795,35119.0
2018-08-28,52.025,52.46,52.025,52.265,32115.0
2018-08-29,52.265,52.415,52.05,52.3,32378.0
2018-08-30,52.88,52.88,52.44,52.46,30739.0
2018-08-31,51.62,51.84,51.51,51.76,32309.0
2018-09-03,52.4,52.64,52.085,52.64,20082.0
2018-09-04,52.605,52.605,51.475,51.935,27834.0
2018-09-05,51.935,51.935,51.03,51.03,45604.0
2018-09-06,51.645,51.645,50.485,50.515,54107.0
2018-09-07,50.415,50.965,50.415,50.965,112033.0
2018-09-10,51.82,51.82,50.62,50.845,29567.0
2018-09-11,51.78,51.78,50.46,50.86,17086.0
2018-09-12,50.785,50.785,50.34,50.48,21213.0
2018-09-13,50.48,50.93,50.225,50.32,73287.0
2018-09-14,50.86,51.125,50.86,51.115,26788.0
2018-09-17,51.08,51.125,50.635,50.73,26402.0
2018-09-18,50.505,50.565,50.25,50.485,90780.0
2018-09-19,51.125,51.125,50.565,50.82,29128.0
2018-09-20,51.125,51.255,50.995,51.07,44779.0
2018-09-21,51.395,51.64,51.27,51.64,23968.0
2018-09-24,51.645,51.645,51.175,51.335,104380.0
2018-09-25,51.385,51.48,51.325,51.41,26021.0
2018-09-26,51.77,51.9,51.48,51.735,38655.0
2018-09-27,51.91,51.91,51.63,51.9,26214.0
2018-09-28,52.24,52.335,52.12,52.12,35166.0
2018-10-01,52.12,52.12,51.715,52.11,32117.0
2018-10-02,51.995,51.995,51.255,51.3,57216.0
2018-10-03,51.595,51.89,51.56,51.725,18890.0
2018-10-04,51.525,51.585,51.035,51.035,23689.0
2018-10-05,50.825,51.125,50.565,50.86,11429.0
2018-10-08,50.905,51.76,50.445,50.69,37984.0
2018-10-09,50.38,50.6,50.165,50.315,22846.0
2018-10-10,50.35,50.38,49.895,49.99,46440.0
2018-10-11,49.29,49.32,47.885,47.99,88131.0
2018-10-12,48.61,48.97,48.095,48.97,38282.0
2018-10-15,49.5,49.5,48.9,48.925,36228.0
2018-10-16,48.9,49.135,48.34,48.935,21421.0
2018-10-17,49.665,50.12,49.665,49.93,4660.0
2018-10-18,49.22,49.58,48.925,48.925,19298.0
2018-10-19,48.605,48.855,48.315,48.855,29231.0
2018-10-22,49.15,49.86,48.42,49.555,20467.0
2018-10-23,50.435,50.445,48.77,48.845,22467.0
2018-10-24,49.465,49.465,48.435,48.735,15040.0
2018-10-25,48.095,48.645,47.31,47.51,84437.0
2018-10-26,47.99,48.655,47.415,48.62,58298.0
2018-10-29,48.62,48.62,47.635,47.645,35293.0
2018-10-30,47.165,47.695,46.9,47.695,56171.0
2018-10-31,47.625,47.835,47.425,47.67,16436.0
2018-11-01,48.41,48.595,48.115,48.49,6473.0
2018-11-02,48.49,49.46,48.49,49.46,15430.0
2018-11-05,49.73,49.73,49.09,49.22,22695.0
2018-11-06,49.555,49.73,49.195,49.25,72058.0
2018-11-07,49.73,49.73,49.005,49.555,39325.0
2018-11-08,49.735,50.585,49.615,49.675,31948.0
2018-11-09,49.145,49.145,48.33,48.535,51694.0
2018-11-12,48.49,48.49,47.715,48.385,26739.0
2018-11-13,48.02,48.02,47.425,48.0,36552.0
2018-11-14,48.125,48.57,47.895,48.045,30395.0
2018-11-15,48.16,48.2,47.685,47.95,35634.0
2018-11-16,48.82,49.22,48.33,48.725,58365.0
2018-11-19,48.57,48.84,48.23,48.455,27283.0
2018-11-20,48.855,48.855,48.09,48.295,43341.0
2018-11-21,48.845,48.845,47.615,48.365,38496.0
2018-11-22,48.77,48.81,48.07,48.21,53300.0
2018-11-23,48.845,48.845,48.02,48.025,18073.0
2018-11-26,48.41,48.515,47.765,48.365,18658.0
2018-11-27,48.84,48.84,48.16,48.515,37801.0
2018-11-28,48.77,49.465,48.705,49.02,21708.0
2018-11-29,49.25,49.79,49.085,49.185,37891.0
2018-11-30,49.465,49.465,48.95,49.09,18623.0
2018-12-03,49.185,50.25,49.09,49.66,44421.0
2018-12-04,49.815,49.825,49.29,49.29,41202.0
2018-12-05,49.145,49.425,48.705,49.3,12028.0
2018-12-06,49.3,49.84,48.61,48.75,15175.0
2018-12-07,49.05,49.485,48.775,48.83,11355.0
2018-12-10,49.595,49.595,47.895,48.055,28596.0
2018-12-11,48.23,48.245,47.705,47.765,17354.0
2018-12-12,47.985,48.535,47.985,48.435,49840.0
2018-12-13,48.89,49.215,48.795,49.03,17410.0
2018-12-14,49.085,49.09,48.385,48.55,41139.0
2018-12-17,48.57,48.715,48.325,48.715,15838.0
2018-12-18,47.765,48.88,47.545,47.915,15998.0
2018-12-19,47.985,48.255,47.435,48.235,11106.0
2018-12-20,48.505,48.505,47.73,47.965,27088.0
2018-12-21,48.57,48.76,47.965,48.29,24935.0
2018-12-24,48.28,48.54,48.06,48.525,11681.0
2018-12-27,48.245,50.34,48.245,48.805,12297.0
2018-12-28,48.255,49.11,48.255,48.945,4279.0
2018-12-31,49.46,49.465,49.355,49.465,12446.0
2019-01-02,49.545,49.545,48.595,48.63,19002.0
2019-01-03,47.96,49.97,47.96,49.265,7106.0
2019-01-04,48.75,48.885,48.4,48.865,21415.0
2019-01-07,49.485,49.645,49.08,49.15,12218.0
2019-01-08,49.15,49.495,48.98,49.08,15228.0
2019-01-09,49.195,49.83,49.195,49.735,16749.0
2019-01-10,49.85,50.28,49.735,49.785,12069.0
2019-01-11,50.12,50.5,49.77,49.77,9487.0
2019-01-14,50.0,50.04,49.345,49.395,9466.0
2019-01-15,49.495,50.14,49.46,50.005,27412.0
2019-01-16,50.025,50.21,49.85,50.13,15237.0
2019-01-17,50.555,51.015,50.555,50.845,21401.0
2019-01-18,50.82,50.865,50.605,50.605,20686.0
2019-01-21,51.225,51.465,50.915,50.985,11390.0
2019-01-22,51.015,51.165,50.72,50.835,12256.0
2019-01-23,50.81,51.085,50.615,50.82,19392.0
2019-01-24,51.005,51.25,50.835,51.13,8702.0
2019-01-25,51.58,52.145,51.58,52.125,14122.0
2019-01-29,51.74,51.74,51.235,51.34,49670.0
2019-01-30,51.73,51.89,51.315,51.49,19803.0
2019-01-31,51.78,52.11,51.625,51.895,22338.0
2019-02-01,51.95,52.63,51.905,52.205,15039.0
2019-02-04,51.895,52.285,51.845,52.04,20546.0
2019-02-05,52.11,52.54,52.02,52.02,12724.0
2019-02-06,52.585,53.52,52.585,53.52,13621.0
2019-02-07,53.425,53.435,52.55,53.17,19576.0
2019-02-08,52.38,53.09,52.38,52.525,13447.0
2019-02-11,52.79,52.825,52.18,52.31,36186.0
2019-02-12,52.535,52.79,52.295,52.62,28727.0
2019-02-13,52.56,52.95,52.56,52.665,21347.0
2019-02-14,52.655,52.665,52.155,52.19,17311.0
2019-02-15,52.18,52.47,52.02,52.055,30767.0
2019-02-18,52.11,52.48,51.975,52.075,11832.0
2019-02-19,52.11,52.39,51.95,52.285,16887.0
2019-02-20,52.285,52.54,52.03,52.31,19877.0
2019-02-21,52.435,52.965,52.19,52.87,11141.0
2019-02-22,53.0,53.035,52.825,53.02,20828.0
2019-02-25,52.965,53.69,52.965,53.32,16357.0
2019-02-26,53.32,53.59,53.24,53.31,27455.0
2019-02-27,53.345,53.4,53.14,53.255,80255.0
2019-02-28,53.265,53.365,53.06,53.06,20233.0
2019-03-01,53.52,53.52,52.72,53.025,72647.0
2019-03-04,53.215,53.48,53.08,53.45,23489.0
2019-03-05,52.86,53.365,52.86,53.285,24119.0
2019-03-06,53.515,53.875,53.44,53.84,161007.0
2019-03-07,53.655,53.7,53.38,53.435,28759.0
2019-03-08,53.0,53.0,52.47,52.7,14405.0
2019-03-11,52.445,52.63,52.17,52.61,48893.0
2019-03-12,52.905,53.44,52.905,53.365,46675.0
2019-03-13,53.37,53.39,53.055,53.1,19867.0
2019-03-14,53.045,53.365,53.045,53.17,81403.0
2019-03-15,53.045,53.435,53.025,53.435,13179.0
2019-03-18,53.875,55.82,53.635,53.7,16419.0
2019-03-19,53.725,54.3,53.725,54.015,20177.0
2019-03-20,54.22,54.53,54.035,54.06,27604.0
2019-03-21,54.05,54.115,53.885,54.035,15939.0
2019-03-22,54.23,54.385,53.875,53.885,14476.0
2019-03-25,53.035,53.035,52.725,52.76,46289.0
2019-03-26,52.76,53.125,52.735,52.79,29656.0
2019-03-27,52.725,53.17,52.61,53.17,19933.0
2019-03-28,52.885,53.07,52.24,52.535,53344.0
2019-03-29,52.99,53.3,52.965,53.195,21471.0
2019-04-01,53.705,53.99,53.705,53.955,17254.0
2019-04-02,54.05,54.475,54.05,54.395,26825.0
2019-04-03,54.44,54.625,54.245,54.465,39401.0
2019-04-04,54.495,54.76,54.3,54.315,11743.0
2019-04-05,54.44,54.82,54.44,54.66,14599.0
2019-04-08,55.2,55.315,54.76,54.95,15770.0
2019-04-09,54.935,55.075,54.915,54.95,7883.0
2019-04-10,55.155,55.155,54.81,54.915,11266.0
2019-04-11,54.96,55.065,54.635,54.67,6886.0
2019-04-12,54.59,54.75,54.535,54.535,15927.0
2019-04-15,54.67,54.995,54.555,54.635,11392.0
2019-04-16,54.395,54.83,54.335,54.785,15919.0
2019-04-17,54.88,54.98,54.635,54.8,15512.0
2019-04-18,55.06,55.06,54.44,54.535,33438.0
2019-04-23,54.845,55.12,54.73,55.12,12799.0
2019-04-24,55.245,55.745,55.2,55.455,22880.0
2019-04-26,54.935,55.19,54.765,54.935,34041.0
2019-04-29,55.075,55.145,54.9,55.145,5222.0
2019-04-30,55.105,55.105,54.765,54.875,9025.0
2019-05-01,55.155,55.5,54.995,55.255,12594.0
2019-05-02,55.04,55.5,54.97,55.175,16609.0
2019-05-03,55.155,55.375,55.005,55.375,18152.0
2019-05-06,55.255,55.255,54.175,54.23,48760.0
2019-05-07,54.405,54.53,54.0,54.15,17296.0
2019-05-08,53.435,53.945,53.435,53.855,19559.0
2019-05-09,53.61,53.705,53.09,53.135,16804.0
2019-05-10,52.93,53.275,52.61,53.14,81368.0
2019-05-13,52.665,52.665,52.285,52.42,21620.0
2019-05-14,51.535,52.195,51.48,52.075,39395.0
2019-05-15,52.495,52.955,52.38,52.95,14206.0
2019-05-16,52.61,52.61,52.295,52.46,15811.0
2019-05-17,52.605,52.745,52.005,52.045,15888.0
2019-05-20,51.985,52.18,51.545,51.56,36509.0
2019-05-21,51.33,52.19,51.325,52.11,29204.0
2019-05-22,52.11,52.155,51.975,52.09,18724.0
2019-05-23,52.005,52.17,51.535,51.615,22846.0
2019-05-24,51.58,51.58,51.215,51.315,15957.0
2019-05-27,51.05,51.17,50.8,51.075,25502.0
2019-05-28,51.095,51.58,51.095,51.56,16521.0
2019-05-29,51.13,51.17,50.74,51.05,139606.0
2019-05-30,51.665,51.765,51.28,51.48,178159.0
2019-05-31,50.9,51.86,50.9,51.74,69153.0
2019-06-03,51.315,52.065,51.315,52.065,40193.0
2019-06-04,51.675,52.205,51.675,51.74,27418.0
2019-06-05,51.89,52.205,51.8,51.8,23622.0
2019-06-06,51.79,51.845,51.665,51.665,12273.0
2019-06-07,51.825,51.995,51.695,51.81,17457.0
2019-06-11,52.595,53.25,52.535,53.195,26949.0
2019-06-12,53.175,53.54,53.15,53.17,23411.0
2019-06-13,53.255,53.255,52.78,53.115,14334.0
2019-06-14,53.055,53.275,53.055,53.15,38683.0
2019-06-17,53.17,53.32,52.86,53.06,16577.0
2019-06-18,53.215,53.48,52.55,53.265,35272.0
2019-06-19,53.52,54.46,53.52,54.415,13665.0
2019-06-20,54.21,55.05,54.21,54.81,12475.0
2019-06-21,55.155,55.165,54.645,54.76,33443.0
2019-06-24,54.65,54.84,54.545,54.59,10368.0
2019-06-25,54.475,54.725,54.15,54.22,17458.0
2019-06-26,54.07,54.22,53.9,54.115,24842.0
2019-06-27,54.22,54.76,54.185,54.555,150642.0
2019-06-28,54.475,54.85,54.28,54.28,46500.0
2019-07-01,54.815,55.625,54.805,55.18,17404.0
2019-07-02,55.11,55.525,55.11,55.15,20118.0
2019-07-03,55.295,55.295,54.6,54.69,34051.0
2019-07-04,54.725,54.83,54.585,54.805,18272.0
2019-07-05,55.07,55.31,54.71,54.86,19154.0
2019-07-08,54.93,54.93,54.075,54.075,18836.0
2019-07-09,54.39,54.475,54.085,54.2,39750.0
2019-07-10,54.23,54.84,54.23,54.68,25060.0
2019-07-11,54.68,55.17,54.68,55.0,30397.0
2019-07-12,54.735,54.795,54.585,54.59,32662.0
2019-07-15,54.325,54.46,53.925,54.28,37813.0
2019-07-16,54.43,54.6,54.345,54.495,14632.0
2019-07-17,54.59,54.59,54.245,54.54,20155.0
2019-07-18,54.395,54.395,54.025,54.025,19255.0
2019-07-19,54.23,54.68,54.22,54.575,10188.0
2019-07-22,54.265,54.28,54.05,54.19,24247.0
2019-07-23,54.28,54.44,54.175,54.29,88051.0
2019-07-24,54.585,54.92,54.475,54.68,37151.0
2019-07-25,54.645,54.985,54.645,54.95,33091.0
2019-07-26,54.95,54.975,54.475,54.69,16869.0
2019-07-29,54.68,54.975,54.555,54.555,14158.0
2019-07-30,54.885,55.11,54.885,55.065,17219.0
2019-07-31,54.79,54.885,54.415,54.565,23284.0
2019-08-01,54.505,54.59,53.755,54.45,44609.0
2019-08-02,53.545,53.79,53.4,53.535,60800.0
2019-08-05,53.145,53.15,52.305,52.405,62473.0
2019-08-06,50.67,52.04,50.67,51.745,35982.0
2019-08-07,51.74,52.505,51.695,52.44,76303.0
2019-08-08,52.305,52.6,52.065,52.45,32417.0
2019-08-09,52.43,52.785,52.345,52.38,33486.0
2019-08-12,52.37,52.51,52.105,52.475,11976.0
2019-08-13,52.36,52.36,51.665,51.74,266984.0
2019-08-14,51.755,52.44,51.755,52.065,61352.0
2019-08-15,51.375,51.375,50.945,51.16,23386.0
2019-08-16,51.23,51.695,51.23,51.63,32433.0
2019-08-19,52.005,52.405,51.935,52.37,17117.0
2019-08-20,51.82,52.465,51.82,52.465,11756.0
2019-08-21,52.315,52.62,52.185,52.62,12947.0
2019-08-22,52.75,52.75,52.36,52.38,36713.0
2019-08-23,52.36,52.585,52.11,52.585,19379.0
2019-08-26,51.515,51.56,51.17,51.345,34448.0
2019-08-27,51.355,51.79,51.355,51.605,12505.0
2019-08-28,52.095,52.11,51.755,51.88,17267.0
2019-08-29,51.945,52.05,51.63,51.88,12811.0
2019-08-30,52.13,53.115,52.13,52.885,57323.0
2019-09-02,53.02,53.57,52.45,52.965,46515.0
2019-09-03,53.34,53.34,52.67,52.78,24965.0
2019-09-04,52.495,52.785,52.385,52.68,37134.0
2019-09-05,53.115,53.675,53.115,53.4,16981.0
2019-09-06,53.65,53.765,53.48,53.56,28398.0
2019-09-09,53.34,53.81,53.34,53.615,9985.0
2019-09-10,53.435,53.72,53.42,53.56,10639.0
2019-09-11,53.605,53.785,53.48,53.71,9264.0
2019-09-12,53.855,54.415,53.855,54.015,24654.0
2019-09-13,54.28,54.665,54.28,54.53,18606.0
2019-09-16,54.415,54.51,53.96,54.165,26200.0
2019-09-17,54.885,54.885,54.185,54.21,22141.0
2019-09-18,54.35,54.415,54.095,54.095,34246.0
2019-09-19,54.405,54.665,54.345,54.345,11459.0
2019-09-20,54.495,54.585,54.38,54.52,9728.0
2019-09-23,54.575,54.94,54.575,54.635,44291.0
2019-09-24,54.815,54.965,54.555,54.62,28548.0
2019-09-25,54.075,54.075,53.775,53.945,20892.0
2019-09-26,54.14,54.38,54.11,54.2,100150.0
2019-09-27,54.265,54.28,53.945,54.05,20955.0
2019-09-30,53.785,54.19,53.595,54.19,23620.0
2019-10-01,54.36,54.45,53.865,54.45,19651.0
2019-10-02,53.89,53.935,53.775,53.915,12739.0
2019-10-03,53.48,53.48,53.225,53.41,16262.0
2019-10-04,53.58,53.73,53.525,53.525,10870.0
2019-10-07,53.855,53.855,53.615,53.8,16599.0
2019-10-08,53.765,54.14,53.57,54.03,8225.0
2019-10-09,53.9,53.9,53.265,53.39,19618.0
2019-10-10,53.51,53.81,53.115,53.605,27593.0
2019-10-11,54.105,54.575,53.915,54.575,11283.0
2019-10-14,54.585,55.09,54.575,54.86,10055.0
2019-10-15,54.85,54.875,54.6,54.875,18108.0
2019-10-16,54.91,55.25,54.91,55.145,13706.0
2019-10-17,55.32,55.435,54.975,55.11,16904.0
2019-10-18,55.1,55.1,54.725,54.805,8086.0
2019-10-21,54.94,55.065,54.52,54.565,12339.0
2019-10-22,54.875,55.08,54.68,54.77,8553.0
2019-10-23,54.76,55.11,54.665,54.735,8096.0
2019-10-24,54.735,55.305,54.735,55.115,9153.0
2019-10-25,55.74,55.74,55.24,55.295,23862.0
2019-10-28,55.74,56.095,55.285,55.8,12116.0
2019-10-29,55.82,56.06,55.515,55.58,16019.0
2019-10-30,56.075,56.075,55.16,55.24,24579.0
2019-10-31,55.525,55.525,55.17,55.19,19773.0
2019-11-01,55.365,55.375,54.77,55.205,17384.0
2019-11-04,55.47,56.175,55.47,55.915,11817.0
2019-11-05,56.13,56.555,56.12,56.555,19244.0
2019-11-06,56.505,56.63,56.505,56.51,20054.0
2019-11-07,56.505,56.665,56.505,56.61,12135.0
2019-11-08,57.09,57.09,56.665,56.69,363600.0
2019-11-11,57.33,57.4,55.98,56.04,31888.0
2019-11-12,57.695,57.695,56.13,56.255,13835.0
2019-11-13,55.945,55.995,55.705,55.73,38615.0
2019-11-14,55.57,55.98,55.57,55.79,13622.0
2019-11-15,56.075,56.63,55.96,56.27,21825.0
2019-11-18,56.635,56.635,56.005,56.44,10219.0
2019-11-19,56.43,56.69,55.925,56.59,28899.0
2019-11-20,56.505,56.53,56.025,56.29,42167.0
2019-11-21,56.27,56.27,55.72,55.82,14282.0
2019-11-22,56.255,56.47,56.06,56.06,13184.0
2019-11-25,56.105,56.885,56.105,56.55,18878.0
2019-11-26,56.735,56.93,56.61,56.805,22803.0
2019-11-27,56.83,56.84,56.39,56.505,29498.0
2019-11-28,56.975,56.975,56.52,56.665,11098.0
2019-11-29,56.86,56.86,55.87,55.88,13225.0
2019-12-02,56.005,56.39,55.73,56.105,70039.0
2019-12-03,56.005,56.35,55.205,55.5,20889.0
2019-12-04,55.445,55.455,54.76,55.065,23591.0
2019-12-05,55.145,55.675,55.145,55.56,20949.0
2019-12-06,56.745,56.745,55.74,55.855,21479.0
2019-12-09,56.395,56.395,55.915,56.13,16562.0
2019-12-10,56.12,56.235,55.765,56.04,28815.0
2019-12-11,56.21,56.46,55.95,56.235,16740.0
2019-12-12,56.615,56.885,56.425,56.78,23773.0
2019-12-13,56.895,57.685,56.895,57.195,66168.0
2019-12-16,57.65,57.785,57.26,57.67,24507.0
2019-12-17,57.87,59.41,57.515,58.335,42781.0
2019-12-18,58.585,59.83,58.45,58.585,27699.0
2019-12-19,58.59,59.065,58.155,58.415,28044.0
2019-12-20,58.31,58.79,58.255,58.37,27589.0
2019-12-23,58.79,59.13,58.045,58.245,19626.0
2019-12-24,58.07,58.955,58.07,58.25,11302.0
2019-12-27,58.695,59.155,58.43,58.79,8167.0
2019-12-30,59.245,59.785,58.36,58.565,11878.0
2019-12-31,58.52,58.52,57.905,58.005,9705.0
2020-01-02,58.115,58.54,57.89,58.25,9632.0
2020-01-03,59.4,59.805,58.63,58.765,23415.0
2020-01-06,58.765,58.765,58.26,58.495,16344.0
2020-01-07,58.645,59.08,58.51,58.84,15306.0
2020-01-08,58.79,59.135,57.925,58.605,11932.0
2020-01-09,58.855,59.715,58.855,59.5,20794.0
2020-01-10,59.59,60.14,59.59,59.925,10711.0
2020-01-13,60.565,60.6,59.88,60.13,16363.0
2020-01-14,60.6,61.025,60.365,60.45,13798.0
2020-01-15,60.64,60.64,59.96,60.03,18586.0
2020-01-16,59.885,60.285,59.74,59.96,17921.0
2020-01-17,60.43,60.6,60.115,60.22,41108.0
2020-01-20,60.15,61.035,60.15,60.755,210166.0
2020-01-21,60.935,60.945,59.785,59.785,20026.0
2020-01-22,60.24,60.355,59.125,60.22,24211.0
2020-01-23,60.215,60.285,59.345,59.345,29415.0
2020-01-24,59.245,59.87,59.245,59.74,46430.0
2020-01-28,58.55,58.55,57.525,57.905,32594.0
2020-01-29,57.89,59.0,57.7,58.745,17324.0
2020-01-30,58.695,58.695,57.68,57.88,23621.0
2020-01-31,58.07,58.555,57.76,57.94,29505.0
2020-02-03,56.985,57.61,56.81,57.28,43296.0
2020-02-04,58.24,58.79,57.345,58.79,33150.0
2020-02-05,58.845,59.245,58.36,58.585,29348.0
2020-02-06,58.8,59.58,58.8,59.515,19381.0
2020-02-07,59.4,59.4,58.965,59.255,26939.0
2020-02-10,58.79,59.17,58.07,58.93,41519.0
2020-02-11,58.975,59.925,58.975,59.535,19866.0
2020-02-12,59.56,59.905,59.245,59.895,25993.0
2020-02-13,59.925,60.45,59.695,59.87,26614.0
2020-02-14,59.695,60.015,59.17,59.975,30030.0
2020-02-17,59.95,60.015,59.525,59.87,33997.0
2020-02-18,59.925,60.15,59.41,59.425,26919.0
2020-02-19,58.89,60.015,58.89,59.84,17091.0
2020-02-20,60.24,60.62,59.66,59.95,30410.0
2020-02-21,60.455,60.455,59.5,59.925,51492.0
2020-02-24,58.885,59.31,57.915,58.16,28164.0
2020-02-25,57.455,58.225,56.55,58.13,32745.0
2020-02-26,57.325,57.67,57.02,57.625,36854.0
2020-02-27,57.815,58.025,57.02,57.02,30430.0
2020-02-28,55.9,56.225,55.41,55.535,89260.0
2020-03-02,55.59,56.705,54.37,56.585,46681.0
2020-03-03,56.985,57.935,56.985,57.165,43942.0
2020-03-04,57.065,57.065,56.28,56.91,67077.0
2020-03-05,57.2,57.41,56.85,57.155,31888.0
2020-03-06,56.26,56.62,55.845,55.845,35394.0
2020-03-09,52.46,54.625,51.655,53.455,73472.0
2020-03-10,52.895,53.265,51.51,53.265,41813.0
2020-03-11,54.1,54.45,53.51,53.51,41108.0
2020-03-12,51.41,52.615,50.09,50.94,38864.0
2020-03-13,49.745,49.975,47.125,49.795,87349.0
2020-03-16,47.94,53.915,45.86,50.03,58243.0
2020-03-17,47.16,49.565,47.035,49.56,37701.0
2020-03-18,49.62,50.59,48.995,50.065,60015.0
2020-03-19,50.325,50.325,48.02,48.32,295908.0
2020-03-20,48.32,49.64,47.54,49.23,35412.0
2020-03-23,47.205,48.735,45.225,48.41,88351.0
2020-03-24,46.87,48.6,46.745,48.21,37410.0
2020-03-25,48.31,50.715,48.31,49.26,47863.0
2020-03-26,51.565,52.38,50.635,51.835,84765.0
2020-03-27,52.125,52.875,50.97,51.33,131453.0
2020-03-30,52.01,52.01,48.165,49.595,38780.0
2020-03-31,49.745,50.835,49.16,49.665,44381.0
2020-04-01,49.655,50.55,49.56,49.945,80271.0
2020-04-02,49.105,49.91,48.09,49.865,53988.0
2020-04-03,51.645,51.645,49.935,49.985,43912.0
2020-04-06,50.02,51.6,50.02,51.465,50662.0
2020-04-07,52.0,52.28,51.22,51.475,30189.0
2020-04-08,51.785,52.255,51.305,52.255,27522.0
2020-04-09,52.995,54.27,51.26,51.455,59098.0
2020-04-14,51.63,51.63,49.755,51.285,36660.0
2020-04-15,50.835,51.305,50.65,51.05,49449.0
2020-04-16,50.47,51.495,50.335,51.495,19201.0
2020-04-17,51.495,52.515,51.015,52.515,28068.0
2020-04-20,51.765,52.02,51.33,51.665,27561.0
2020-04-21,51.275,51.52,50.425,50.65,40981.0
2020-04-22,50.645,50.94,49.93,50.75,46975.0
2020-04-23,51.465,51.72,51.16,51.305,35542.0
2020-04-24,51.15,51.15,50.2,50.65,23058.0
2020-04-27,50.65,50.77,50.02,50.74,21762.0
2020-04-28,50.86,51.04,49.205,50.515,80340.0
2020-04-29,50.84,51.22,50.74,50.825,58633.0
2020-04-30,51.73,52.605,51.51,52.145,59424.0
2020-05-01,51.13,51.13,50.11,50.155,30166.0
2020-05-04,49.64,50.48,48.97,50.235,88608.0
2020-05-05,50.46,50.635,48.845,48.845,26266.0
2020-05-06,51.555,51.555,50.355,50.88,40588.0
2020-05-07,50.725,50.995,50.2,50.78,16693.0
2020-05-08,50.5,50.825,49.675,50.6,75629.0
2020-05-11,51.35,51.555,50.905,51.05,60751.0
2020-05-12,51.105,51.35,50.885,50.96,67490.0
2020-05-13,51.03,51.52,50.65,51.24,26007.0
2020-05-14,51.085,51.32,50.76,50.77,47987.0
2020-05-15,51.185,51.185,50.695,51.03,27047.0
2020-05-18,51.015,51.305,50.79,51.085,18921.0
2020-05-19,52.16,52.16,51.585,52.08,57892.0
2020-05-20,51.395,51.775,50.86,50.86,55479.0
2020-05-21,51.545,51.81,51.42,51.61,14340.0
2020-05-22,51.25,51.51,50.345,50.46,86106.0
2020-05-25,50.66,50.98,50.245,50.88,24981.0
2020-05-26,51.25,51.595,50.0,51.175,76617.0
2020-05-27,51.185,51.195,50.69,50.76,43094.0
2020-05-28,51.115,52.17,50.88,51.04,35879.0
2020-05-29,51.51,51.51,50.315,50.925,23295.0
2020-06-01,50.925,51.945,50.815,51.875,18153.0
2020-06-02,51.545,51.755,51.295,51.585,29095.0
2020-06-03,51.785,52.0,51.6,51.865,32619.0
2020-06-04,52.025,52.985,52.025,52.335,24925.0
2020-06-05,52.045,52.46,51.745,52.46,19167.0
2020-06-09,53.075,53.31,52.67,53.25,32194.0
2020-06-10,53.33,53.51,53.11,53.11,21762.0
2020-06-11,53.51,53.51,52.68,52.68,17520.0
2020-06-12,52.345,52.49,51.735,52.21,24829.0
2020-06-15,53.05,53.05,51.79,51.88,19667.0
2020-06-16,52.58,52.58,51.565,52.37,226722.0
2020-06-17,52.46,52.685,52.2,52.595,14767.0
2020-06-18,53.175,53.175,52.37,52.715,16432.0
2020-06-19,53.24,53.24,52.73,53.23,37664.0
2020-06-22,52.895,53.51,52.75,53.25,17876.0
2020-06-23,53.34,53.455,52.695,53.345,10840.0
2020-06-24,53.745,53.855,53.395,53.81,14631.0
2020-06-25,53.78,53.78,52.87,53.15,18284.0
2020-06-26,53.295,53.745,53.25,53.61,19989.0
2020-06-29,53.345,53.345,52.46,52.515,25552.0
2020-06-30,53.33,53.355,53.0,53.345,13083.0
2020-07-01,53.615,53.615,52.425,52.805,21437.0
2020-07-02,53.425,53.84,53.035,53.55,22579.0
2020-07-03,54.35,54.74,54.295,54.64,8615.0
2020-07-06,55.005,55.835,54.795,55.605,23443.0
2020-07-07,56.46,56.46,55.625,55.77,32274.0
2020-07-08,55.66,56.35,55.49,56.05,9060.0
2020-07-09,56.49,57.09,56.45,57.035,18935.0
2020-07-10,57.005,57.005,56.235,56.415,16940.0
2020-07-13,56.415,57.045,56.415,57.005,21544.0
2020-07-14,56.65,56.68,55.47,55.695,20898.0
2020-07-15,55.47,56.36,55.47,55.98,13243.0
2020-07-16,55.895,55.99,54.85,55.09,27306.0
2020-07-17,55.55,55.79,55.26,55.29,12747.0
2020-07-20,55.64,55.86,55.19,55.57,17554.0
2020-07-21,55.915,56.95,55.915,56.795,15221.0
2020-07-22,55.995,56.39,55.66,55.96,21376.0
2020-07-23,55.37,55.77,55.125,55.49,18888.0
2020-07-24,55.28,55.44,54.56,54.56,12200.0
2020-07-27,55.235,55.605,54.76,54.795,21731.0
2020-07-28,55.79,56.195,55.64,55.67,18339.0
2020-07-29,55.37,55.825,55.225,55.69,13753.0
2020-07-30,56.15,56.15,55.78,56.09,13186.0
2020-07-31,55.735,55.735,54.98,55.215,14990.0
2020-08-03,54.96,55.525,54.96,55.335,23949.0
2020-08-04,55.77,56.225,55.725,56.15,41564.0
2020-08-05,55.925,56.205,55.74,56.15,9822.0
2020-08-06,56.28,56.67,55.95,56.215,14466.0
2020-08-07,56.24,56.425,55.205,55.86,11159.0
2020-08-10,56.935,56.935,55.505,55.835,12003.0
2020-08-11,55.995,56.625,55.85,56.19,112290.0
2020-08-12,56.935,56.935,55.47,55.89,19022.0
2020-08-13,56.46,56.525,56.17,56.205,23477.0
2020-08-14,56.405,56.495,56.005,56.315,14822.0
2020-08-17,56.49,56.78,55.835,56.515,13265.0
2020-08-18,56.58,56.58,56.025,56.09,18322.0
2020-08-19,56.215,56.425,55.915,56.015,15897.0
2020-08-20,55.895,56.17,55.19,55.37,16262.0
2020-08-21,55.69,56.135,55.605,55.99,21459.0
2020-08-24,56.295,56.725,56.135,56.55,13903.0
2020-08-25,56.705,57.205,56.705,57.06,26188.0
2020-08-26,57.115,57.235,56.945,57.145,15329.0
2020-08-27,56.85,57.045,56.635,56.895,44547.0
2020-08-28,56.605,56.79,56.35,56.57,12604.0
2020-08-31,57.245,57.245,56.15,56.26,12375.0
2020-09-01,54.95,55.515,54.795,55.415,20713.0
2020-09-02,56.06,56.235,55.825,56.235,19788.0
2020-09-03,56.235,56.48,55.97,56.105,10320.0
2020-09-04,55.54,55.55,55.09,55.55,15188.0
2020-09-07,55.27,56.06,55.07,55.16,15442.0
2020-09-08,55.305,55.57,54.815,55.35,13962.0
2020-09-09,54.88,55.07,54.625,54.925,42054.0
2020-09-10,55.27,55.46,55.105,55.24,17842.0
2020-09-11,54.79,55.115,54.56,55.08,8575.0
2020-09-14,55.35,55.84,55.28,55.725,14033.0
2020-09-15,55.815,55.935,55.695,55.75,14896.0
2020-09-16,56.24,56.37,56.095,56.19,22982.0
2020-09-17,56.37,56.595,55.695,55.895,11552.0
2020-09-18,55.615,56.025,55.34,55.98,10448.0
2020-09-21,55.74,55.84,55.14,55.19,10693.0
2020-09-22,55.46,55.835,55.14,55.205,14251.0
2020-09-23,55.55,55.94,55.49,55.89,11954.0
2020-09-24,55.435,55.435,54.97,55.105,12207.0
2020-09-25,55.58,55.615,55.035,55.215,18465.0
2020-09-28,55.47,55.925,55.415,55.805,15288.0
2020-09-29,55.68,55.935,55.48,55.64,9892.0
2020-09-30,55.415,55.905,55.215,55.425,12062.0
2020-10-01,56.005,56.305,55.79,56.19,11600.0
2020-10-02,56.26,56.37,55.46,55.55,11633.0
2020-10-05,55.88,56.37,55.65,55.835,5600.0
2020-10-06,56.525,56.635,56.15,56.38,20732.0
2020-10-07,56.645,57.29,56.595,57.28,17535.0
2020-10-08,57.415,58.145,57.29,57.37,82731.0
2020-10-09,57.925,58.035,57.625,58.035,20070.0
2020-10-12,57.89,57.89,57.28,57.28,17698.0
2020-10-13,58.46,58.87,58.145,58.27,27796.0
2020-10-14,58.535,58.57,58.16,58.28,22784.0
2020-10-15,58.47,58.545,58.005,58.025,31896.0
2020-10-16,58.215,58.635,57.86,58.27,33047.0
2020-10-19,58.96,58.96,58.445,58.625,13118.0
2020-10-20,58.75,58.96,58.59,58.85,15142.0
2020-10-21,59.205,59.735,58.995,59.335,12371.0
2020-10-22,58.895,59.39,58.625,58.77,26288.0
2020-10-23,58.85,59.095,58.505,58.96,9999.0
2020-10-26,58.55,58.995,58.47,58.67,15529.0
2020-10-27,58.545,58.895,58.195,58.25,26670.0
2020-10-28,58.325,58.65,58.195,58.325,19598.0
2020-10-29,58.18,58.215,57.67,58.17,33578.0
2020-10-30,58.06,58.38,57.88,58.315,14035.0
2020-11-02,58.19,58.55,57.605,57.995,14012.0
2020-11-03,58.49,58.86,58.38,58.78,16392.0
2020-11-04,57.735,58.17,57.37,57.925,28086.0
2020-11-05,59.47,59.57,59.05,59.55,25469.0
2020-11-06,60.045,60.77,59.19,59.19,20607.0
2020-11-09,60.26,60.7,60.135,60.48,32641.0
2020-11-10,60.615,60.815,59.89,60.05,28306.0
2020-11-11,60.645,60.645,59.405,59.56,23180.0
2020-11-12,59.595,61.38,59.595,59.75,321595.0
2020-11-13,60.29,61.17,59.845,60.405,41934.0
2020-11-16,60.415,60.415,60.325,60.415,493.0
2020-11-17,60.97,62.07,60.58,60.645,45359.0
2020-11-18,61.825,61.825,60.65,61.105,20909.0
2020-11-19,61.86,61.86,60.46,60.505,21712.0
2020-11-20,61.37,61.37,60.59,60.78,20050.0
2020-11-23,61.37,61.59,60.825,61.325,17073.0
2020-11-24,61.67,62.25,61.5,61.69,16595.0
2020-11-25,61.715,62.045,61.435,61.545,33053.0
2020-11-26,62.7,62.7,61.1,61.325,36437.0
2020-11-27,61.6,61.815,61.135,61.505,21178.0
2020-11-30,61.505,63.4,60.915,60.96,38968.0
2020-12-01,60.95,61.17,60.505,61.1,23451.0
2020-12-02,62.9,62.9,61.045,61.405,33019.0
2020-12-03,61.86,61.86,61.05,61.27,16877.0
2020-12-04,61.505,62.48,61.505,62.37,25931.0
2020-12-07,62.37,62.535,61.725,62.08,26589.0
2020-12-08,62.09,62.705,61.935,62.17,26528.0
2020-12-09,62.69,62.96,62.28,62.67,26403.0
2020-12-10,63.335,63.335,61.59,61.66,36186.0
2020-12-11,61.88,62.77,61.205,61.645,30913.0
2020-12-14,62.87,62.87,61.225,61.415,30150.0
2020-12-15,61.4,61.435,60.645,60.69,22388.0
2020-12-16,61.815,61.815,61.19,61.45,20206.0
2020-12-17,62.28,62.315,61.145,61.88,29637.0
2020-12-18,61.87,62.425,60.96,61.39,37943.0
2020-12-21,61.37,61.725,61.01,61.535,28492.0
2020-12-22,62.345,62.345,59.595,61.115,32546.0
2020-12-23,61.16,61.61,60.665,61.025,27614.0
2020-12-24,61.795,61.795,60.74,60.92,42379.0
2020-12-29,61.795,61.84,60.695,61.325,20821.0
2020-12-30,61.865,62.15,61.455,61.8,19314.0
2020-12-31,62.38,62.38,61.785,62.205,10134.0
2021-01-04,62.335,63.215,61.445,62.92,25065.0
2021-01-05,62.59,63.02,62.135,62.545,19943.0
2021-01-06,62.58,64.175,62.335,62.36,48406.0
2021-01-07,62.8,63.02,62.085,62.6,21294.0
2021-01-08,62.455,64.17,62.435,63.455,64716.0
2021-01-11,64.28,65.515,64.28,65.47,80651.0
2021-01-12,65.04,65.82,64.36,64.45,22530.0
2021-01-13,64.775,65.185,64.305,64.93,28701.0
2021-01-14,65.095,65.35,64.7,64.92,24931.0
2021-01-15,64.92,65.88,64.7,64.7,24314.0
2021-01-18,64.69,65.22,64.45,65.03,23550.0
2021-01-19,65.23,66.32,65.05,66.23,28189.0
2021-01-20,66.925,66.925,65.57,66.285,22276.0
2021-01-21,66.925,67.0,66.385,66.965,20153.0
2021-01-22,66.925,67.935,66.205,66.865,35036.0
2021-01-25,66.855,67.615,66.205,67.185,22993.0
2021-01-27,67.735,67.745,65.425,65.745,32514.0
2021-01-28,68.21,68.21,64.28,65.0,25445.0
2021-01-29,65.33,65.725,64.635,64.635,25976.0
2021-02-01,64.27,65.22,61.885,64.635,47094.0
2021-02-02,65.745,67.46,65.56,66.92,71435.0
2021-02-03,67.075,67.835,66.59,66.925,48304.0
2021-02-04,67.01,67.745,66.285,66.415,31237.0
2021-02-05,67.24,67.59,66.845,67.45,285037.0
2021-02-08,67.66,67.66,66.935,67.265,20062.0
2021-02-09,67.425,67.425,66.935,67.175,29312.0
2021-02-10,67.485,68.085,67.305,67.9,19739.0
2021-02-11,68.085,68.21,67.755,68.21,353651.0
2021-02-12,68.01,68.86,68.01,68.35,22214.0
2021-02-15,68.395,69.41,68.305,69.035,24643.0
2021-02-16,70.595,73.345,68.58,68.825,31470.0
2021-02-17,70.485,70.575,68.35,68.88,24822.0
2021-02-18,69.065,69.265,68.035,68.21,37505.0
2021-02-19,68.735,68.735,66.745,68.305,26160.0
2021-02-22,67.845,69.265,66.155,66.155,37644.0
2021-02-23,65.965,65.965,64.49,65.505,66457.0
2021-02-24,65.545,65.545,64.065,64.175,28749.0
2021-02-25,64.945,65.545,64.175,64.995,37031.0
2021-02-26,64.445,64.445,63.05,63.205,35673.0
2021-03-01,63.455,65.065,63.455,64.635,28133.0
2021-03-02,66.705,66.715,64.61,64.67,58892.0
2021-03-03,64.12,65.095,63.895,64.655,24737.0
2021-03-04,64.04,66.375,63.6,63.895,35801.0
2021-03-05,64.545,64.545,62.635,63.73,54300.0
2021-03-08,64.225,65.765,63.225,63.26,28930.0
2021-03-09,63.27,63.335,62.03,63.075,27033.0
2021-03-10,63.58,64.13,63.215,63.565,20862.0
2021-03-11,63.46,64.425,63.26,64.27,27064.0
2021-03-12,64.635,65.195,64.27,64.545,49970.0
2021-03-15,64.17,64.425,63.62,64.13,24020.0
2021-03-16,64.13,64.92,63.59,64.13,29764.0
2021-03-17,64.545,64.735,63.79,63.82,21832.0
2021-03-18,64.525,64.545,63.84,64.17,22159.0
2021-03-19,64.12,64.12,63.15,63.325,20303.0
2021-03-22,63.93,64.545,63.39,63.81,21795.0
2021-03-23,63.82,64.535,63.26,63.47,24469.0
2021-03-24,64.17,64.17,63.17,63.315,19495.0
2021-03-25,63.48,63.72,62.225,62.575,24803.0
2021-03-26,63.26,63.36,62.51,63.315,17763.0
2021-03-29,64.16,64.17,63.07,63.335,28359.0
2021-03-30,63.985,64.005,63.36,63.79,21598.0
2021-03-31,64.15,64.25,63.61,63.72,23625.0
2021-04-01,64.14,65.085,64.14,65.055,32581.0
2021-04-06,66.01,66.02,64.58,64.725,23770.0
2021-04-07,65.095,66.01,64.57,64.865,25698.0
2021-04-08,64.46,65.435,64.175,64.875,34049.0
2021-04-09,66.26,66.26,64.195,64.325,32618.0
2021-04-12,64.56,64.755,64.02,64.39,31528.0
2021-04-13,65.36,65.36,64.005,64.24,20300.0
2021-04-14,64.16,64.45,63.91,64.075,23239.0
2021-04-15,64.075,64.075,63.555,63.8,24374.0
2021-04-16,64.185,64.39,63.82,64.39,19739.0
2021-04-19,64.45,64.855,64.315,64.36,37477.0
2021-04-20,64.91,64.91,63.895,64.16,29854.0
2021-04-21,64.005,64.005,63.525,63.83,31768.0
2021-04-22,63.9,64.78,63.61,63.865,14700.0
2021-04-23,64.26,64.6,63.855,64.175,29761.0
2021-04-26,64.735,64.775,64.215,64.6,35570.0
2021-04-27,65.04,65.04,64.05,64.58,26513.0
2021-04-28,65.0,65.04,64.405,65.04,40627.0
2021-04-29,65.095,65.48,64.61,65.325,46419.0
2021-04-30,65.325,65.425,64.225,64.405,288380.0
2021-05-03,64.405,64.72,63.81,63.885,22987.0
2021-05-04,64.175,64.49,63.62,63.975,30137.0
2021-05-05,64.005,64.03,63.445,63.61,21363.0
2021-05-06,63.515,63.955,63.455,63.81,25344.0
2021-05-07,63.645,64.16,63.625,63.9,24361.0
2021-05-10,63.9,63.995,63.26,63.305,122266.0
2021-05-11,63.25,63.25,61.895,62.015,64851.0
2021-05-12,62.8,62.81,61.855,62.225,26047.0
2021-05-13,62.04,62.575,61.8,62.085,28558.0
2021-05-14,62.115,62.415,61.81,62.115,68636.0
2021-05-17,62.15,62.555,61.63,62.415,23833.0
2021-05-18,62.525,63.335,62.17,63.115,22345.0
2021-05-19,62.92,64.175,62.545,62.92,18988.0
2021-05-20,63.26,63.47,63.005,63.225,23098.0
2021-05-21,63.765,63.875,63.215,63.4,22799.0
2021-05-24,62.985,63.37,62.895,63.26,24264.0
2021-05-25,63.49,64.13,63.27,64.13,18643.0
2021-05-26,64.6,64.6,63.775,63.95,20195.0
2021-05-27,64.25,64.7,64.085,64.335,21705.0
2021-05-28,64.425,65.095,64.395,64.845,305901.0
2021-05-31,65.23,65.435,64.89,65.275,26075.0
2021-06-01,65.24,66.155,65.24,66.12,25954.0
2021-06-02,66.02,66.415,65.66,66.085,25313.0
2021-06-03,66.385,66.605,66.265,66.44,22106.0
2021-06-04,66.47,66.615,65.92,66.45,20172.0
2021-06-07,66.395,66.44,65.605,65.985,56452.0
2021-06-08,66.47,66.47,65.435,65.66,37206.0
2021-06-09,65.735,65.755,65.325,65.38,30750.0
2021-06-10,66.88,66.88,65.325,65.505,31982.0
2021-06-11,66.01,66.375,65.525,66.045,19812.0
2021-06-15,66.0,66.9,65.875,66.02,31010.0
2021-06-16,66.205,66.44,65.825,65.955,22916.0
2021-06-17,65.945,66.165,65.27,65.965,24744.0
2021-06-18,66.815,66.99,66.34,66.815,24804.0
2021-06-21,66.01,66.705,66.01,66.095,15143.0
2021-06-22,66.24,66.715,66.205,66.44,20693.0
2021-06-23,66.175,66.65,65.745,66.615,21038.0
2021-06-24,66.68,66.725,66.25,66.43,19084.0
2021-06-25,66.79,67.265,66.605,67.13,20576.0
2021-06-28,67.195,67.625,66.925,67.625,24398.0
2021-06-29,67.865,68.735,66.98,66.98,29835.0
2021-06-30,67.995,68.085,67.585,67.68,20077.0
2021-07-01,68.145,68.615,67.205,67.85,32704.0
2021-07-02,67.7,67.84,66.715,66.73,42328.0
2021-07-05,66.74,67.11,66.465,66.485,24698.0
2021-07-06,66.49,66.675,65.9,66.02,21551.0
2021-07-07,65.77,66.475,65.605,66.13,18548.0
2021-07-08,66.195,66.715,65.53,65.765,23353.0
2021-07-09,65.715,65.715,64.86,65.615,23272.0
2021-07-12,65.605,65.975,65.46,65.9,44192.0
2021-07-13,66.085,66.61,65.765,66.49,38544.0
2021-07-14,66.55,66.55,66.13,66.445,29904.0
2021-07-15,66.55,67.11,66.235,66.935,27967.0
2021-07-16,67.645,67.645,66.715,67.305,20405.0
2021-07-19,67.275,67.275,66.17,66.29,45927.0
2021-07-20,66.365,66.475,65.845,65.885,25774.0
2021-07-21,66.87,66.87,66.06,66.18,42069.0
2021-07-22,66.575,66.815,66.465,66.67,43574.0
2021-07-23,67.15,67.15,66.17,66.345,21690.0
2021-07-26,65.9,66.16,64.61,64.72,50542.0
2021-07-27,64.51,64.51,63.375,63.685,77656.0
2021-07-28,63.55,63.55,62.415,62.885,42172.0
2021-07-29,64.295,65.285,64.25,64.775,28437.0
2021-07-30,65.045,65.23,63.805,64.055,26361.0
2021-08-02,64.765,65.3,64.315,65.09,32820.0
2021-08-03,65.07,65.3,64.325,64.575,23367.0
2021-08-04,64.875,65.78,64.805,65.56,32175.0
2021-08-05,65.44,65.67,65.22,65.245,23604.0
2021-08-06,65.54,65.645,64.84,65.025,153686.0
2021-08-09,64.915,65.41,64.555,65.245,36166.0
2021-08-10,65.55,65.885,65.2,65.69,44084.0
2021-08-11,65.47,65.71,65.275,65.35,34831.0
2021-08-12,65.525,65.525,64.97,65.22,30275.0
2021-08-13,65.005,65.07,64.405,64.455,50761.0
2021-08-16,64.51,65.115,64.155,64.34,51103.0
2021-08-17,64.37,64.6,63.575,63.575,34763.0
2021-08-18,63.76,64.7,63.76,64.645,50414.0
2021-08-19,64.645,64.645,63.585,63.9,40567.0
2021-08-20,63.89,64.0,63.07,63.255,38703.0
2021-08-23,63.695,64.47,63.685,64.11,27723.0
2021-08-24,64.885,64.885,64.15,64.305,53758.0
2021-08-25,65.255,65.475,64.995,65.245,48489.0
2021-08-26,65.3,65.3,64.62,64.7,56533.0
2021-08-27,64.7,65.395,64.7,65.07,19069.0
2021-08-30,65.3,65.525,64.655,65.525,26224.0
2021-08-31,65.525,65.525,64.73,65.395,44548.0
2021-09-01,65.605,66.705,65.605,66.54,38571.0
2021-09-02,66.345,66.435,65.885,65.9,39741.0
2021-09-03,66.085,66.3,65.53,65.635,28404.0
2021-09-06,65.54,66.06,65.405,65.955,34338.0
2021-09-07,66.455,66.54,65.8,66.41,27469.0
2021-09-08,66.54,66.91,66.04,66.3,26488.0
2021-09-09,66.315,66.315,65.385,65.515,21845.0
2021-09-10,65.71,66.235,65.71,65.92,33062.0
2021-09-13,65.95,65.95,65.295,65.385,35908.0
2021-09-14,65.9,65.985,65.595,65.725,37935.0
2021-09-15,65.67,65.875,65.375,65.41,40584.0
2021-09-16,66.01,66.01,64.755,64.83,87774.0
2021-09-17,64.74,65.46,64.74,65.34,21232.0
2021-09-20,65.2,65.53,63.925,64.065,63379.0
2021-09-21,63.5,63.815,63.375,63.66,69346.0
2021-09-22,63.455,64.51,63.455,64.46,135319.0
2021-09-23,64.535,65.475,64.535,65.155,26561.0
2021-09-24,65.505,65.53,64.61,64.96,23242.0
2021-09-27,65.43,65.43,64.425,64.74,69527.0
2021-09-28,64.885,65.07,64.39,64.7,48457.0
2021-09-29,64.6,64.6,63.75,64.02,86160.0
2021-09-30,64.305,64.5,64.045,64.5,52358.0
2021-10-01,64.065,64.325,63.65,63.835,40051.0
2021-10-04,63.615,63.965,63.135,63.27,30372.0
2021-10-05,62.94,63.965,62.165,62.79,48860.0
2021-10-06,63.585,63.585,62.485,62.7,56424.0
2021-10-07,62.7,63.66,62.7,63.485,60957.0
2021-10-08,63.675,63.925,63.445,63.53,44906.0
2021-10-11,63.64,64.455,63.64,64.445,30121.0
2021-10-12,64.37,64.37,63.06,63.345,44499.0
2021-10-13,63.31,63.55,63.14,63.475,59278.0
2021-10-14,63.685,64.13,63.615,63.75,61566.0
2021-10-15,63.78,64.035,63.475,64.01,59858.0
2021-10-18,64.51,64.515,63.99,64.15,87123.0
2021-10-19,64.305,64.565,64.155,64.37,40873.0
2021-10-20,64.425,64.75,64.39,64.555,97612.0
2021-10-21,64.555,64.555,63.99,64.14,72166.0
2021-10-22,63.975,64.435,63.975,64.37,129319.0
2021-10-25,64.325,64.335,63.86,64.175,38132.0
2021-10-26,64.175,64.49,63.87,64.27,45351.0
2021-10-27,63.695,64.61,63.31,63.365,37405.0
2021-10-28,63.375,63.725,63.26,63.4,43768.0
2021-10-29,63.435,63.435,62.47,62.535,35743.0
2021-11-01,62.765,63.03,62.2,62.3,30572.0
2021-11-02,62.3,63.455,62.3,62.715,38060.0
2021-11-03,62.81,63.19,62.715,62.81,26205.0
2021-11-04,63.215,63.365,63.075,63.205,24320.0
2021-11-05,63.205,63.605,63.205,63.52,88754.0
2021-11-08,63.685,63.685,63.205,63.29,66239.0
2021-11-09,63.685,63.99,63.5,63.735,20739.0
2021-11-10,63.67,64.0,63.565,63.715,20651.0
2021-11-11,63.9,64.425,63.735,64.285,44027.0
2021-11-12,64.47,65.765,64.47,65.275,58356.0
2021-11-15,65.275,65.715,65.015,65.1,28905.0
2021-11-16,65.1,65.34,64.71,65.31,21417.0
2021-11-17,65.34,65.7,65.23,65.55,24473.0
2021-11-18,65.995,66.41,65.155,65.18,25108.0
2021-11-19,65.35,65.35,64.435,64.6,26164.0
2021-11-22,64.7,65.475,64.7,65.025,19160.0
2021-11-23,64.935,64.935,64.24,64.37,46095.0
2021-11-24,64.61,64.655,64.295,64.5,27919.0
2021-11-25,64.795,65.045,64.285,64.525,58505.0
2021-11-26,65.07,65.07,63.89,63.915,130319.0
2021-11-29,63.64,63.75,62.955,63.29,107278.0
2021-11-30,64.24,64.24,62.865,63.205,34138.0
2021-12-01,62.855,63.87,62.855,63.575,27785.0
2021-12-02,63.585,64.34,63.095,64.34,45955.0
2021-12-03,64.61,64.785,64.24,64.645,45306.0
2021-12-06,64.795,64.795,64.15,64.59,69521.0
2021-12-07,64.795,65.07,64.14,64.275,41157.0
2021-12-08,64.335,64.99,64.335,64.565,30439.0
2021-12-09,64.61,65.06,64.36,64.58,36223.0
2021-12-10,64.765,64.765,64.335,64.405,21001.0
2021-12-13,64.455,64.925,63.735,64.24,19215.0
2021-12-14,63.225,64.895,63.225,63.675,12048.0
2021-12-15,63.04,64.405,63.04,63.76,14322.0
2021-12-16,63.485,63.485,62.645,62.765,21954.0
2021-12-17,63.05,63.125,62.645,62.67,37098.0
2021-12-20,62.58,63.095,62.3,62.45,19340.0
2021-12-21,63.23,63.23,62.07,62.55,51829.0
2021-12-22,62.65,63.24,62.625,62.745,35532.0
2021-12-23,62.94,62.95,62.38,62.51,26870.0
2021-12-24,62.615,63.55,62.155,62.695,13712.0
2021-12-29,63.455,64.83,62.695,62.725,15090.0
2021-12-30,62.725,62.91,62.25,62.66,13745.0
2021-12-31,62.53,63.445,62.53,63.07,23196.0
2022-01-04,65.35,65.35,63.195,63.55,26612.0
2022-01-05,63.555,63.745,62.68,62.68,25504.0
2022-01-06,62.865,62.865,62.285,62.5,40120.0
2022-01-07,62.855,63.5,62.845,63.37,15767.0
2022-01-10,63.37,63.705,62.95,63.65,21617.0
2022-01-11,63.315,64.11,62.83,64.11,21118.0
2022-01-12,64.21,64.84,64.21,64.67,17048.0
2022-01-13,64.995,65.305,64.52,64.595,16167.0
2022-01-14,64.595,64.78,63.84,63.885,23268.0
2022-01-17,64.2,64.95,63.875,64.615,14747.0
2022-01-18,64.615,64.98,64.445,64.585,23295.0
2022-01-19,64.585,64.585,63.54,63.54,23667.0
2022-01-20,63.54,64.285,63.5,64.21,13968.0
2022-01-21,63.325,64.475,63.325,64.055,42956.0
2022-01-24,63.37,64.07,63.36,63.84,48474.0
2022-01-25,63.175,63.27,62.475,62.78,28891.0
2022-01-27,62.615,62.865,61.52,61.52,46983.0
2022-01-28,62.025,62.79,61.68,62.615,134452.0
2022-01-31,63.55,63.735,62.79,63.49,18627.0
2022-02-01,63.55,64.625,63.55,64.315,33081.0
2022-02-02,64.63,64.93,64.11,64.34,33040.0
2022-02-03,64.475,64.895,63.64,63.69,39241.0
2022-02-04,63.025,63.92,62.885,63.585,21621.0
2022-02-07,63.735,64.465,63.585,63.855,19260.0
2022-02-08,63.92,64.005,63.155,63.34,29422.0
2022-02-09,63.55,64.08,63.55,64.035,24552.0
2022-02-10,64.275,64.765,64.11,64.24,26765.0
2022-02-11,64.94,64.94,63.64,64.625,45139.0
2022-02-14,64.48,64.48,63.315,63.48,30590.0
2022-02-15,63.605,63.63,63.195,63.39,20725.0
2022-02-16,63.55,64.705,63.55,64.295,30948.0
2022-02-17,64.015,64.575,64.015,64.425,19778.0
2022-02-18,64.025,64.24,63.67,64.12,83496.0
2022-02-21,63.55,63.55,62.845,63.185,28053.0
2022-02-22,63.12,63.305,61.585,61.585,32862.0
2022-02-23,63.07,63.07,61.98,62.2,27554.0
2022-02-24,62.305,62.305,60.21,60.21,55257.0
2022-02-25,60.24,60.625,60.11,60.27,74144.0
2022-02-28,60.745,60.745,59.345,59.475,42946.0
2022-03-01,60.745,61.22,59.82,60.22,59685.0
2022-03-02,59.82,60.21,59.055,59.38,33709.0
2022-03-03,59.345,59.53,58.66,58.895,69443.0
2022-03-04,58.765,58.765,57.195,57.195,43837.0
2022-03-07,57.145,57.145,54.67,55.055,57940.0
2022-03-08,54.855,55.275,54.465,54.84,146346.0
2022-03-09,55.135,55.755,54.905,55.135,36779.0
2022-03-10,56.445,56.82,55.895,56.23,231442.0
2022-03-11,56.07,56.27,54.52,54.775,53015.0
2022-03-14,55.045,55.185,54.53,54.845,49977.0
2022-03-15,54.845,54.845,53.41,53.725,52421.0
2022-03-16,55.08,55.08,53.475,53.905,30823.0
2022-03-17,56.595,58.1,56.52,56.895,55479.0
2022-03-18,57.84,57.84,55.81,55.905,20084.0
2022-03-21,57.845,57.845,56.055,56.07,20408.0
2022-03-22,56.08,56.5,56.08,56.175,30212.0
2022-03-23,56.715,57.39,56.595,57.09,29446.0
2022-03-24,56.775,56.92,56.08,56.79,22433.0
2022-03-25,56.79,57.055,55.92,55.98,32975.0
2022-03-28,57.09,57.09,55.295,55.715,28646.0
2022-03-29,56.155,56.96,56.055,56.13,30536.0
2022-03-30,56.54,57.305,56.54,56.885,23380.0
2022-03-31,57.035,57.475,56.775,57.145,19237.0
2022-04-01,57.135,57.135,55.905,56.625,23441.0
2022-04-04,56.775,57.715,56.775,57.54,32481.0
2022-04-05,57.865,58.06,57.155,57.155,21456.0
2022-04-06,56.54,56.54,56.165,56.37,21588.0
2022-04-07,56.38,56.66,56.015,56.325,28363.0
2022-04-08,56.07,56.26,55.755,56.08,34992.0
2022-04-11,56.165,56.485,55.445,55.49,37701.0
2022-04-12,55.64,55.915,55.25,55.605,66731.0
2022-04-13,55.605,56.24,55.485,56.09,42683.0
2022-04-14,56.64,56.64,55.81,56.07,39007.0
2022-04-19,56.135,56.195,55.605,55.64,49073.0
2022-04-20,55.605,55.605,54.885,55.055,45207.0
2022-04-21,54.875,55.055,54.475,54.615,118993.0
2022-04-22,54.445,55.025,53.83,54.995,30349.0
2022-04-26,54.42,54.98,54.42,54.51,50703.0
2022-04-27,54.08,54.285,53.81,54.22,56167.0
2022-04-28,54.205,55.21,54.205,54.875,19820.0
2022-04-29,55.575,56.305,54.95,56.2,47505.0
2022-05-02,56.045,56.275,55.63,56.23,50303.0
2022-05-03,56.26,56.455,55.66,55.94,23057.0
2022-05-04,55.055,56.185,55.055,55.625,32244.0
2022-05-05,55.63,55.765,54.98,55.285,24250.0
2022-05-06,55.135,55.135,53.93,54.205,213580.0
2022-05-09,53.755,53.93,53.595,53.595,49188.0
2022-05-10,53.735,53.995,53.005,53.895,40230.0
2022-05-11,53.735,54.49,53.51,54.445,61434.0
2022-05-12,54.21,54.21,53.295,53.37,27045.0
2022-05-13,53.55,54.35,53.55,53.97,53353.0
2022-05-16,54.21,54.64,54.025,54.4,22985.0
2022-05-17,54.39,54.5,53.895,54.425,40605.0
2022-05-18,54.585,54.895,54.51,54.81,52123.0
2022-05-19,54.09,54.09,53.68,53.81,47293.0
2022-05-20,54.445,54.875,54.41,54.745,39736.0
2022-05-23,54.745,54.885,54.06,54.24,57147.0
2022-05-24,54.205,54.455,53.565,53.565,25862.0
2022-05-25,53.755,53.875,53.4,53.68,25367.0
2022-05-26,53.68,54.015,53.4,53.4,51263.0
2022-05-27,53.465,54.69,53.465,54.325,223926.0
2022-05-30,54.64,55.295,54.64,55.205,65256.0
2022-05-31,55.595,55.915,54.905,55.875,124076.0
2022-06-01,56.005,56.005,55.425,55.51,31500.0
2022-06-02,55.195,55.21,54.865,55.005,36809.0
2022-06-03,55.345,55.615,55.205,55.335,17097.0
2022-06-06,55.335,55.335,54.69,55.06,55834.0
2022-06-07,55.06,55.485,54.78,55.025,64289.0
2022-06-08,54.765,55.65,54.765,55.65,37288.0
2022-06-09,55.875,55.875,55.275,55.4,52754.0
2022-06-10,55.855,55.855,54.775,55.51,25660.0
2022-06-14,54.205,54.56,53.7,54.435,30598.0
2022-06-15,55.595,55.595,54.715,55.145,33154.0
2022-06-16,55.135,55.135,53.875,53.875,38004.0
2022-06-17,53.06,53.54,52.435,53.38,44023.0
2022-06-20,53.39,53.875,53.26,53.42,47169.0
2022-06-21,53.23,54.305,53.23,54.145,22855.0
2022-06-22,54.145,54.455,53.715,53.81,58490.0
2022-06-23,53.345,54.155,53.345,54.015,22999.0
2022-06-24,54.015,54.67,54.015,54.575,50373.0
2022-06-27,55.135,55.94,54.725,55.52,51661.0
2022-06-28,55.275,55.4,54.915,55.305,66393.0
2022-06-29,54.93,55.39,54.895,55.06,49581.0
2022-06-30,54.2,55.14,54.2,54.67,35404.0
2022-07-01,55.135,55.185,54.06,54.145,45176.0
2022-07-04,54.145,54.76,54.145,54.465,44901.0
2022-07-05,54.72,55.08,54.04,54.295,47056.0
2022-07-06,54.345,54.77,54.015,54.05,51321.0
2022-07-07,54.53,54.665,54.04,54.575,71352.0
2022-07-08,54.94,55.155,54.785,54.785,28485.0
2022-07-11,54.975,55.03,54.1,54.185,33417.0
2022-07-12,54.25,54.505,53.87,54.11,39245.0
2022-07-13,54.365,54.4,53.975,54.1,23743.0
2022-07-14,53.975,54.04,53.75,53.825,71610.0
2022-07-15,53.675,53.805,53.38,53.615,22546.0
2022-07-18,53.615,54.07,53.315,53.955,70407.0
2022-07-19,53.985,53.995,53.38,53.475,44597.0
2022-07-20,54.1,54.125,53.645,53.805,14723.0
2022-07-21,54.135,54.135,53.56,53.95,17001.0
2022-07-22,54.145,54.145,53.695,53.77,30361.0
2022-07-25,53.77,53.92,53.455,53.6,35632.0
2022-07-26,53.95,53.95,53.11,53.57,27518.0
2022-07-27,53.6,53.6,53.135,53.38,34425.0
2022-07-28,53.44,53.795,53.44,53.59,32396.0
2022-07-29,53.95,54.365,53.175,53.325,18832.0
2022-08-01,53.685,53.685,53.285,53.475,17559.0
2022-08-02,53.145,53.145,52.45,53.145,23615.0
2022-08-03,53.805,53.825,53.475,53.515,32424.0
2022-08-04,53.71,53.965,53.515,53.61,17843.0
2022-08-05,54.025,54.335,53.91,54.335,21218.0
2022-08-08,54.335,54.55,54.03,54.07,20412.0
2022-08-09,54.28,54.365,53.805,54.26,50507.0
2022-08-10,54.305,54.305,53.43,53.43,12389.0
2022-08-11,53.77,53.955,53.675,53.845,17037.0
2022-08-12,53.485,53.955,53.485,53.815,18149.0
2022-08-15,54.025,54.355,53.94,54.295,26659.0
2022-08-16,54.515,54.945,54.515,54.53,26163.0
2022-08-17,54.645,54.995,54.615,54.865,39948.0
2022-08-18,54.53,55.325,54.53,54.94,56817.0
2022-08-19,55.135,55.185,54.865,55.04,25660.0
2022-08-22,54.55,54.55,54.185,54.315,25329.0
2022-08-23,54.21,54.355,53.89,54.025,17249.0
2022-08-24,54.125,54.125,53.58,53.785,17030.0
2022-08-25,54.005,54.195,53.865,53.865,25204.0
2022-08-26,54.455,54.9,54.455,54.55,22405.0
2022-08-29,54.465,54.525,54.005,54.39,23195.0
2022-08-30,54.365,54.465,53.985,54.285,60053.0
2022-08-31,54.26,54.615,53.845,54.43,39941.0
2022-09-01,53.77,54.365,53.685,53.78,14980.0
2022-09-02,54.2,54.26,53.77,53.815,10266.0
2022-09-05,54.195,54.195,53.43,53.55,39133.0
2022-09-06,53.355,53.76,53.355,53.55,15620.0
2022-09-07,53.58,53.615,53.2,53.345,36318.0
2022-09-08,53.76,53.77,53.335,53.665,24019.0
2022-09-09,53.59,53.73,53.165,53.59,25107.0
2022-09-12,53.695,53.72,53.485,53.58,8541.0
2022-09-13,53.77,54.175,53.77,54.09,34318.0
2022-09-14,53.865,53.89,53.28,53.845,39221.0
2022-09-15,54.61,54.61,53.61,53.675,29420.0
2022-09-16,53.76,53.76,53.09,53.145,34617.0
2022-09-19,52.825,52.955,52.57,52.625,26839.0
2022-09-20,52.825,53.28,52.825,53.25,26342.0
2022-09-21,53.11,53.24,52.805,52.955,18842.0
2022-09-23,52.645,52.825,51.92,52.08,23394.0
2022-09-26,51.975,52.035,51.41,51.695,19987.0
2022-09-27,52.355,52.355,51.41,51.41,28560.0
2022-09-28,51.835,52.145,51.46,51.695,13986.0
2022-09-29,52.355,52.355,51.09,51.165,14625.0
2022-09-30,50.94,50.94,50.28,50.88,24193.0
2022-10-03,50.325,51.165,50.325,50.805,17016.0
2022-10-04,52.72,52.73,50.795,51.92,28395.0
2022-10-05,51.995,53.11,51.995,52.995,13204.0
2022-10-06,52.995,53.305,52.71,52.985,18158.0
2022-10-07,52.985,53.495,52.92,53.1,20257.0
2022-10-10,52.92,52.92,52.125,52.535,14558.0
2022-10-11,52.815,52.815,52.165,52.495,15991.0
2022-10-12,52.355,52.355,51.75,51.93,15830.0
2022-10-13,51.89,52.09,51.645,51.74,16242.0
2022-10-14,51.975,52.7,51.59,52.175,20405.0
2022-10-17,52.175,52.175,51.665,51.94,21310.0
2022-10-18,51.985,52.78,51.985,52.56,25521.0
2022-10-19,51.985,52.76,51.985,52.44,54640.0
2022-10-20,52.335,52.335,51.44,51.91,14041.0
2022-10-21,51.89,52.6,51.785,52.1,15891.0
2022-10-24,52.285,52.675,50.89,51.12,31654.0
2022-10-25,51.12,51.125,50.185,50.465,22536.0
2022-10-26,50.205,50.705,49.93,50.475,52520.0
2022-10-27,50.665,50.73,50.185,50.37,51185.0
2022-10-28,50.365,50.365,49.57,49.58,37375.0
2022-10-31,50.37,50.56,49.57,49.9,60975.0
2022-11-01,49.995,50.835,49.955,50.55,30091.0
2022-11-02,50.94,51.61,50.94,51.54,33567.0
2022-11-03,51.54,51.54,50.985,51.21,28632.0
2022-11-04,51.88,52.7,51.74,52.625,17201.0
2022-11-07,52.87,53.005,51.93,52.89,43128.0
2022-11-08,52.9,52.9,52.165,52.625,17473.0
2022-11-09,52.89,52.975,52.56,52.625,13602.0
2022-11-10,53.07,53.26,52.28,52.455,191998.0
2022-11-11,53.295,53.295,52.665,52.95,82015.0
2022-11-14,53.335,53.955,53.185,53.615,116374.0
2022-11-15,53.615,54.285,53.11,54.23,84153.0
2022-11-16,54.355,54.6,53.38,53.45,87687.0
2022-11-17,54.42,54.42,52.78,53.015,39336.0
2022-11-18,53.785,53.9,53.345,53.345,19651.0
2022-11-21,53.315,53.785,52.78,52.995,19161.0
2022-11-22,53.015,53.6,53.015,53.335,32275.0
2022-11-23,53.28,53.28,53.025,53.145,19663.0
2022-11-24,53.115,53.115,52.72,52.93,21745.0
2022-11-25,52.93,53.145,52.74,52.835,14556.0
2022-11-28,52.87,52.87,51.985,52.6,18429.0
2022-11-29,53.11,53.76,53.09,53.75,24633.0
2022-11-30,53.77,54.23,53.77,54.1,24125.0
2022-12-01,54.365,55.28,54.355,54.61,24464.0
2022-12-02,54.625,54.625,54.005,54.09,21740.0
2022-12-05,53.95,55.05,53.95,54.615,61607.0
2022-12-06,54.71,55.4,54.71,54.9,69265.0
2022-12-07,55.655,55.655,54.665,55.27,16760.0
2022-12-08,55.27,55.27,53.9,54.515,36132.0
2022-12-09,54.315,54.74,54.21,54.61,15502.0
2022-12-12,54.54,54.54,53.87,54.145,19425.0
2022-12-13,53.92,54.195,53.865,53.865,36198.0
2022-12-14,54.05,54.42,53.525,54.1,50285.0
2022-12-15,53.94,54.4,53.05,53.635,24488.0
2022-12-16,53.315,53.955,53.015,53.75,22115.0
2022-12-19,53.94,54.355,53.77,53.92,26566.0
2022-12-20,54.02,54.21,53.35,53.655,22692.0
2022-12-21,54.755,54.755,53.84,54.195,25335.0
2022-12-22,54.585,54.585,54.04,54.32,16511.0
2022-12-23,54.27,54.44,53.945,54.125,17654.0
2022-12-28,54.08,54.87,53.485,53.995,27612.0
2022-12-29,54.87,54.87,53.38,53.535,11590.0
2022-12-30,53.87,54.775,53.705,53.985,6223.0
2023-01-03,53.985,53.985,52.625,53.255,16986.0
2023-01-04,53.965,54.585,53.83,54.06,17835.0
2023-01-05,54.355,55.005,54.345,54.635,21130.0
2023-01-06,54.87,56.21,54.87,55.52,27857.0
2023-01-09,55.53,56.105,55.045,55.38,66101.0
2023-01-10,55.825,55.825,55.37,55.645,23783.0
2023-01-11,56.02,56.44,55.93,56.01,23635.0
2023-01-12,56.495,56.685,55.625,55.75,29221.0
2023-01-13,55.79,56.21,55.79,55.99,17609.0
2023-01-16,57.29,57.29,56.105,56.34,20446.0
2023-01-17,56.255,56.35,55.8,55.93,27985.0
2023-01-18,56.125,56.17,55.685,55.71,20666.0
2023-01-19,56.115,56.665,55.78,56.485,29158.0
2023-01-20,56.485,56.86,56.475,56.85,17147.0
2023-01-23,57.26,57.26,56.735,57.0,16077.0
2023-01-24,57.115,57.165,56.715,56.935,19057.0
2023-01-25,57.115,57.115,56.22,56.335,14970.0
2023-01-27,57.02,57.26,56.465,56.81,20191.0
2023-01-30,56.81,56.875,56.0,56.105,35810.0
2023-01-31,56.105,56.13,55.59,55.625,17132.0
2023-02-01,55.415,56.02,55.415,55.695,14334.0
2023-02-02,55.885,56.35,55.7,55.815,16380.0
2023-02-03,56.35,56.35,55.54,55.635,26281.0
2023-02-06,55.96,56.305,55.51,55.54,48354.0
2023-02-07,55.49,56.21,55.445,55.875,38357.0
2023-02-08,55.78,56.285,55.405,55.605,12560.0
2023-02-09,55.875,56.02,55.59,55.595,67088.0
2023-02-10,55.59,56.55,55.405,55.485,19333.0
2023-02-13,55.49,55.96,54.955,55.395,16308.0
2023-02-14,55.395,55.895,54.825,55.28,13532.0
2023-02-15,55.475,55.905,54.45,54.88,15991.0
2023-02-16,55.205,56.02,54.92,55.895,124023.0
2023-02-17,55.895,56.065,55.425,55.55,28182.0
2023-02-20,55.395,55.58,54.87,55.395,29197.0
2023-02-21,55.37,55.465,54.88,55.015,21642.0
2023-02-22,54.86,54.87,54.44,54.605,35594.0
2023-02-23,55.77,55.77,54.535,55.055,15519.0
2023-02-24,55.025,55.615,54.405,54.44,37229.0
2023-02-27,54.44,54.805,54.175,54.66,34536.0
2023-02-28,54.635,54.825,54.385,54.425,38326.0
2023-03-01,54.205,55.005,53.88,54.95,25627.0
2023-03-02,55.14,55.635,54.845,55.195,14313.0
2023-03-03,55.875,55.875,55.195,55.255,28642.0
2023-03-06,55.595,55.815,54.93,55.72,55586.0
2023-03-07,55.73,56.34,55.675,56.21,14983.0
2023-03-08,56.115,56.285,55.8,55.8,23368.0
2023-03-09,56.35,56.35,55.79,55.825,52299.0
2023-03-10,55.78,55.78,54.635,54.68,25174.0
2023-03-13,55.76,55.76,54.44,55.12,27362.0
2023-03-14,55.205,55.205,54.04,54.06,20841.0
2023-03-15,53.965,54.43,53.87,54.02,16331.0
2023-03-16,53.485,54.03,53.485,53.79,36896.0
2023-03-17,53.965,54.405,53.8,54.06,33876.0
2023-03-20,53.8,53.895,53.325,53.325,27791.0
2023-03-21,53.515,53.85,53.335,53.505,30990.0
2023-03-22,54.08,54.71,54.08,54.43,11926.0
2023-03-23,54.5,54.835,54.21,54.625,15447.0
2023-03-24,55.205,56.35,55.14,55.245,34405.0
2023-03-27,55.425,55.54,54.86,55.225,23387.0
2023-03-28,55.225,55.225,54.795,54.835,16164.0
2023-03-29,54.825,55.825,54.825,55.38,27265.0
2023-03-30,55.635,55.885,55.455,55.51,21735.0
2023-03-31,56.01,56.245,55.975,56.115,11848.0
2023-04-03,56.125,56.325,55.845,55.865,14796.0
2023-04-04,55.395,56.305,55.13,56.305,30492.0
2023-04-05,55.905,56.14,55.75,56.14,71044.0
2023-04-06,55.885,55.905,55.465,55.605,7776.0
2023-04-11,56.34,56.86,56.235,56.38,35972.0
2023-04-12,56.35,56.915,56.35,56.665,20073.0
2023-04-13,56.34,56.58,55.875,56.535,16478.0
2023-04-14,56.59,56.59,55.915,56.065,42995.0
2023-04-17,56.445,56.64,56.325,56.6,15553.0
2023-04-18,56.675,56.83,56.36,56.36,15196.0
2023-04-19,56.64,56.64,56.065,56.18,17082.0
2023-04-20,56.35,56.35,55.825,55.895,59052.0
2023-04-21,56.21,56.21,55.49,55.92,17899.0
2023-04-24,55.445,55.655,55.275,55.59,13775.0
2023-04-26,55.58,55.875,54.92,55.875,14766.0
2023-04-27,55.415,55.825,55.395,55.825,23527.0
2023-04-28,56.4,56.4,55.76,56.0,18103.0
2023-05-01,56.265,56.39,56.01,56.16,30247.0
2023-05-02,56.16,56.335,55.275,55.475,38628.0
2023-05-03,55.59,55.59,54.965,55.15,20347.0
2023-05-04,55.255,55.59,55.17,55.55,27713.0
2023-05-05,55.71,55.78,55.3,55.32,31364.0
2023-05-08,55.57,55.865,55.385,55.77,33077.0
2023-05-09,55.56,55.77,55.175,55.435,32556.0
2023-05-10,55.28,55.685,54.85,55.685,18926.0
2023-05-11,55.395,55.395,54.45,54.45,22213.0
2023-05-12,55.685,55.685,55.14,55.14,27723.0
2023-05-15,55.685,55.99,55.185,55.99,24423.0
2023-05-16,55.99,56.0,55.665,55.76,15273.0
2023-05-17,55.685,56.22,55.685,56.22,27029.0
2023-05-18,56.025,56.34,55.93,55.99,20037.0
2023-05-19,56.21,56.315,55.875,55.99,20184.0
2023-05-22,55.205,56.265,55.205,56.265,97195.0
2023-05-23,56.305,56.35,56.14,56.35,22272.0
2023-05-24,55.95,56.17,55.75,56.085,10107.0
2023-05-25,56.35,56.6,56.0,56.23,19210.0
2023-05-26,55.905,56.59,55.905,56.59,15734.0
2023-05-29,56.665,57.175,56.465,56.695,19598.0
2023-05-30,56.725,56.77,56.41,56.62,20495.0
2023-05-31,55.96,56.64,55.875,56.035,27743.0
2023-06-01,56.065,56.35,55.93,56.35,41802.0
2023-06-02,56.35,56.83,56.035,56.83,20691.0
2023-06-05,57.03,57.165,56.6,56.735,20952.0
2023-06-06,56.735,57.21,56.525,56.56,24877.0
2023-06-07,57.115,57.115,56.535,56.59,22514.0
2023-06-08,56.59,56.895,56.43,56.62,12394.0
2023-06-09,57.02,57.02,56.44,57.02,17055.0
2023-06-13,56.905,57.165,56.535,57.165,16997.0
2023-06-14,57.305,57.425,56.83,56.885,25813.0
2023-06-15,57.165,57.395,56.87,56.945,26229.0
2023-06-16,57.21,57.26,56.83,57.02,12569.0
2023-06-19,57.08,57.27,56.525,56.905,17080.0
2023-06-20,56.83,57.325,56.83,56.87,155398.0
2023-06-21,57.295,57.355,56.295,57.355,37675.0
2023-06-22,57.355,57.355,56.235,56.79,16092.0
2023-06-23,56.685,56.685,55.875,56.2,21268.0
2023-06-26,56.34,56.705,56.305,56.56,27490.0
2023-06-27,53.58,56.61,52.53,56.57,20679.0
2023-06-28,56.64,57.145,56.64,57.02,13664.0
2023-06-29,57.21,57.47,56.87,56.98,22047.0
2023-06-30,57.22,57.28,55.835,55.835,15841.0
2023-07-03,56.27,57.81,56.27,57.435,23654.0
2023-07-04,57.595,58.0,57.165,57.71,18976.0
2023-07-05,58.135,58.135,56.99,57.23,20046.0
2023-07-06,57.885,57.885,56.575,56.615,16632.0
2023-07-07,56.69,57.595,55.91,57.45,59546.0
2023-07-10,56.79,56.79,56.21,56.24,16212.0
2023-07-11,56.645,56.96,56.55,56.96,27691.0
2023-07-12,57.065,57.355,56.555,57.19,12578.0
2023-07-13,57.32,57.74,57.31,57.365,19150.0
2023-07-14,57.695,57.695,57.115,57.375,29399.0
2023-07-17,57.705,57.705,57.415,57.55,19156.0
2023-07-18,57.705,57.8,57.29,57.405,15858.0
2023-07-19,57.405,57.53,57.27,57.415,30208.0
2023-07-20,57.445,57.605,57.185,57.3,21066.0
2023-07-21,57.27,57.49,57.04,57.27,22741.0
2023-07-24,57.27,57.74,57.27,57.595,23928.0
2023-07-25,57.75,58.395,57.74,58.205,24029.0
2023-07-26,58.33,58.715,58.07,58.25,31491.0
2023-07-27,58.25,58.84,58.25,58.5,26839.0
2023-07-28,58.48,59.735,58.465,59.62,35696.0
2023-07-31,59.725,60.61,59.725,59.975,18756.0
2023-08-01,60.64,60.64,59.82,59.935,25504.0
2023-08-02,60.3,60.3,59.415,59.495,15317.0
2023-08-03,59.5,59.61,59.36,59.6,54948.0
2023-08-04,59.675,59.685,59.165,59.34,36197.0
2023-08-07,59.385,59.385,59.08,59.32,26812.0
2023-08-08,59.29,59.425,58.795,59.1,19021.0
2023-08-09,59.28,59.28,58.715,58.78,17355.0
2023-08-10,58.905,59.1,58.655,58.725,38400.0
2023-08-11,58.615,59.225,58.58,58.895,15441.0
2023-08-14,58.23,58.76,58.095,58.26,18249.0
2023-08-15,58.28,58.53,57.855,58.06,17091.0
2023-08-16,58.49,58.49,57.74,57.835,475577.0
2023-08-17,57.75,58.615,57.57,58.165,24909.0
2023-08-18,58.05,58.185,57.82,57.945,20331.0
2023-08-21,57.615,57.705,57.47,57.57,76520.0
2023-08-22,57.56,57.695,57.365,57.47,30664.0
2023-08-23,57.655,57.82,57.355,57.82,45751.0
2023-08-24,57.75,58.53,57.75,58.375,43387.0
2023-08-25,58.33,58.34,58.06,58.32,54741.0
2023-08-28,58.23,58.83,58.23,58.375,34793.0
2023-08-29,58.405,58.82,58.375,58.81,18870.0
2023-08-30,58.81,59.03,58.54,58.58,18880.0
2023-08-31,58.59,58.78,58.23,58.33,18031.0
2023-09-01,58.28,58.55,57.935,58.55,23393.0
2023-09-04,58.57,59.11,58.57,58.875,33594.0
2023-09-05,58.875,59.165,58.695,59.165,32773.0
2023-09-06,59.635,59.635,58.8,58.82,16000.0
2023-09-07,58.715,58.895,58.365,58.365,19895.0
2023-09-08,58.23,58.345,57.935,57.935,34632.0
2023-09-11,58.605,58.605,57.83,57.96,50506.0
2023-09-12,58.27,58.685,57.945,58.32,44779.0
2023-09-13,58.33,58.6,58.205,58.345,26028.0
2023-09-14,58.375,58.605,58.155,58.355,13484.0
2023-09-15,58.615,58.78,58.405,58.48,52923.0
2023-09-18,58.715,58.715,58.195,58.26,21118.0
2023-09-19,58.22,58.27,57.99,58.05,19051.0
2023-09-20,57.76,58.23,57.55,57.645,12274.0
2023-09-21,57.27,57.625,57.19,57.385,35011.0
2023-09-22,57.125,57.51,56.8,57.26,27288.0
2023-09-25,57.22,57.365,57.185,57.27,13767.0
2023-09-26,57.27,57.27,56.625,56.875,22941.0
2023-09-27,56.875,57.0,56.575,56.99,18042.0
2023-09-28,57.02,57.22,56.71,56.825,35569.0
2023-09-29,56.79,56.79,56.42,56.79,22016.0
2023-10-02,56.98,57.085,56.655,57.02,17373.0
2023-10-03,57.21,57.21,56.635,56.905,29150.0
2023-10-04,56.95,56.95,56.27,56.295,13738.0
2023-10-05,56.415,56.48,56.155,56.18,19117.0
2023-10-06,56.28,56.44,55.93,56.44,14782.0
2023-10-09,57.27,57.3,56.365,56.565,59824.0
2023-10-10,56.68,56.68,56.22,56.615,12783.0
2023-10-11,56.69,57.45,56.615,57.145,15972.0
2023-10-12,57.5,57.925,57.335,57.665,7910.0
2023-10-13,57.705,57.99,57.56,57.705,13568.0
2023-10-16,57.98,57.98,57.175,57.45,22476.0
2023-10-17,57.28,57.845,57.22,57.28,22707.0
2023-10-18,57.365,57.375,57.03,57.03,12796.0
2023-10-19,56.925,57.02,56.555,56.68,17869.0
2023-10-20,56.52,56.52,56.055,56.46,13231.0
2023-10-23,55.885,56.26,55.2,55.76,19529.0
2023-10-24,55.47,55.905,55.18,55.595,48786.0
2023-10-25,56.71,56.71,55.625,55.635,25373.0
2023-10-26,57.03,57.03,55.42,55.45,18656.0
2023-10-27,55.44,55.73,55.25,55.535,41123.0
2023-10-30,55.815,55.865,55.265,55.265,14974.0
2023-10-31,55.055,55.67,54.99,54.99,18951.0
2023-11-01,55.055,55.795,55.055,55.26,16703.0
2023-11-02,55.68,55.825,55.325,55.77,22668.0
2023-11-03,56.78,56.78,56.165,56.45,12028.0
2023-11-06,56.79,57.3,56.365,57.125,16193.0
2023-11-07,57.31,57.435,56.53,57.02,10549.0
2023-11-08,57.585,57.73,57.23,57.32,15074.0
2023-11-09,56.79,57.585,56.79,57.2,20934.0
2023-11-10,56.79,57.635,56.74,57.06,10234.0
2023-11-13,57.075,57.75,57.075,57.145,14289.0
2023-11-14,57.145,57.885,57.145,57.49,10165.0
2023-11-15,57.78,58.51,57.635,58.145,30532.0
2023-11-16,58.52,58.77,58.175,58.425,69539.0
2023-11-17,58.345,58.52,57.925,57.97,62964.0
2023-11-20,58.625,58.625,57.625,57.855,16622.0
2023-11-21,57.945,58.59,57.155,58.165,12191.0
2023-11-22,58.695,58.695,57.54,58.01,23848.0
2023-11-23,57.855,58.155,57.665,57.78,52936.0
2023-11-24,58.23,58.23,57.615,57.665,13613.0
2023-11-27,57.695,57.695,56.95,57.06,24927.0
2023-11-28,57.56,57.76,56.625,57.01,43903.0
2023-11-29,57.415,57.685,56.875,57.01,15219.0
2023-11-30,57.135,57.295,56.925,57.01,27816.0
2023-12-01,57.355,58.135,57.04,57.06,19114.0
2023-12-04,57.625,57.625,56.52,56.76,22929.0
2023-12-05,57.335,57.335,56.51,56.615,13097.0
2023-12-06,56.27,57.335,56.27,56.96,25335.0
2023-12-07,57.27,57.27,56.655,56.895,23320.0
2023-12-08,56.895,56.98,56.69,56.875,17898.0
2023-12-11,56.875,57.125,56.43,56.52,19665.0
2023-12-12,56.895,57.425,56.78,56.895,15722.0
2023-12-13,56.905,57.46,56.895,57.105,15331.0
2023-12-14,57.105,57.51,56.575,56.78,29279.0
2023-12-15,57.645,57.98,57.27,57.415,19343.0
2023-12-18,57.75,57.75,57.155,57.25,17995.0
2023-12-19,56.885,57.175,56.805,56.915,19771.0
2023-12-20,57.46,57.47,56.905,57.135,22305.0
2023-12-21,57.165,57.165,56.095,56.69,21656.0
2023-12-22,57.06,57.06,56.5,56.5,20302.0
2023-12-27,56.52,57.17,56.315,56.315,20503.0
2023-12-28,56.375,57.46,56.375,57.415,10636.0
2023-12-29,57.415,57.73,57.21,57.21,10688.0
2024-01-02,57.945,58.47,57.04,57.04,21544.0
2024-01-03,57.42,57.42,56.835,57.085,13255.0
2024-01-04,57.42,57.585,56.95,57.115,8904.0
2024-01-05,57.235,57.855,57.235,57.71,11736.0
2024-01-08,57.68,57.68,56.98,57.06,9439.0
2024-01-09,57.03,57.955,57.01,57.085,23617.0
2024-01-10,56.99,57.01,56.51,56.56,12816.0
2024-01-11,57.01,57.125,56.53,56.795,14045.0
2024-01-12,56.99,57.41,56.785,56.865,10912.0
2024-01-15,56.885,57.625,56.865,57.06,36299.0
2024-01-16,56.825,57.955,56.825,57.115,20445.0
2024-01-17,57.495,57.495,56.045,56.055,22747.0
2024-01-18,56.065,56.405,55.84,55.85,48185.0
2024-01-19,55.85,56.69,55.85,56.59,16418.0
2024-01-22,56.68,56.89,56.105,56.19,22149.0
2024-01-23,55.975,56.92,55.975,56.415,15500.0
2024-01-24,56.54,57.04,56.54,56.6,12463.0
2024-01-25,57.105,57.985,57.105,57.515,15238.0
2024-01-29,57.995,58.015,57.34,57.66,23064.0
2024-01-30,57.935,57.935,57.01,57.03,13021.0
2024-01-31,57.31,57.31,56.875,56.95,23515.0
2024-02-01,57.27,57.505,56.99,57.45,28102.0
2024-02-02,57.565,57.78,57.38,57.625,17297.0
2024-02-05,57.66,58.08,57.42,57.42,13861.0
2024-02-06,57.505,58.775,57.505,58.53,21116.0
2024-02-07,58.91,59.58,58.675,59.045,56527.0
2024-02-08,59.795,60.605,59.075,60.605,20127.0
2024-02-09,59.75,59.76,59.045,59.045,17997.0
2024-02-12,59.155,59.76,59.045,59.23,21462.0
2024-02-13,59.455,60.345,59.445,59.845,13544.0
2024-02-14,60.12,60.12,58.705,59.045,23527.0
2024-02-15,59.455,60.03,59.395,59.505,14509.0
2024-02-16,59.68,59.925,59.455,59.465,11249.0
2024-02-19,59.795,59.925,59.455,59.455,21523.0
2024-02-20,59.465,59.945,59.455,59.455,12780.0
2024-02-21,59.475,60.245,59.475,59.965,18414.0
2024-02-22,60.275,60.285,59.7,59.75,21483.0
2024-02-23,59.955,61.065,59.945,60.13,23546.0
2024-02-26,60.43,60.705,59.76,59.76,17934.0
2024-02-27,60.09,60.43,59.945,60.165,21018.0
2024-02-28,60.42,60.625,60.225,60.39,21222.0
2024-02-29,60.38,60.38,59.825,59.825,24209.0
2024-03-01,59.895,60.87,59.7,59.775,16977.0
2024-03-04,60.16,61.105,60.14,60.14,28063.0
2024-03-05,60.43,60.635,60.16,60.38,17178.0
2024-03-06,60.37,60.52,59.815,60.165,14990.0
2024-03-07,60.53,60.625,59.855,59.885,21501.0
2024-03-08,59.99,60.42,59.805,59.895,18242.0
2024-03-11,59.875,60.595,59.65,60.275,18918.0
2024-03-12,60.81,61.29,60.245,60.79,18013.0
2024-03-13,60.93,61.405,60.92,61.015,14366.0
2024-03-14,60.945,61.31,60.48,60.585,10560.0
2024-03-15,61.015,61.21,60.14,60.165,25293.0
2024-03-18,60.165,61.085,60.165,60.44,33101.0
2024-03-19,60.53,61.015,60.285,60.615,23160.0
2024-03-20,60.725,60.86,60.52,60.52,11730.0
2024-03-21,60.44,61.075,60.44,60.47,17735.0
2024-03-22,60.675,61.385,60.12,60.725,26603.0
2024-03-25,60.77,61.6,60.52,60.52,18184.0
2024-03-26,60.675,61.405,60.675,60.92,29024.0
2024-03-27,61.065,61.315,60.83,61.15,27872.0
2024-03-28,61.15,61.6,60.83,61.345,21750.0
2024-04-02,61.465,62.185,61.465,61.825,19879.0
2024-04-03,61.415,61.815,61.24,61.405,73792.0
2024-04-04,61.505,61.7,60.935,61.17,96176.0
2024-04-05,61.29,61.365,60.555,60.85,33741.0
2024-04-08,61.3,61.495,60.85,61.2,26744.0
2024-04-09,61.405,61.815,60.85,61.475,20721.0
2024-04-10,61.395,61.885,60.93,60.93,24677.0
2024-04-11,61.365,62.265,61.365,61.92,19750.0
2024-04-12,61.92,62.205,61.59,61.65,20913.0
2024-04-15,61.16,61.445,60.86,61.17,58845.0
2024-04-16,60.93,61.24,60.44,60.985,44596.0
2024-04-17,60.735,60.82,60.45,60.45,19478.0
2024-04-18,60.245,60.985,60.15,60.85,23346.0
2024-04-19,61.015,61.015,59.555,59.68,43410.0
2024-04-22,60.4,60.47,59.815,60.225,51011.0
2024-04-23,60.08,60.8,60.08,60.42,38397.0
2024-04-24,60.8,61.405,60.45,61.14,53669.0
2024-04-26,61.27,61.405,60.48,61.405,30051.0
2024-04-29,60.93,61.69,60.93,61.345,29512.0
2024-04-30,61.405,62.095,61.405,61.705,35548.0
2024-05-01,61.725,61.875,61.415,61.415,26408.0
2024-05-02,61.405,61.92,61.21,61.715,26745.0
2024-05-03,62.245,62.475,61.89,61.89,22487.0
2024-05-06,62.095,62.75,62.095,62.165,25992.0
2024-05-07,62.36,62.595,62.085,62.205,14270.0
2024-05-08,62.38,62.545,62.105,62.29,46956.0
2024-05-09,62.33,62.76,62.33,62.39,16332.0
2024-05-10,62.77,62.77,62.275,62.66,17915.0
2024-05-13,62.66,63.11,62.45,62.655,32350.0
2024-05-14,63.295,63.345,62.92,63.05,15963.0
2024-05-15,63.295,63.345,62.995,63.08,19023.0
2024-05-16,63.08,63.405,62.865,63.405,19893.0
2024-05-17,63.255,63.715,63.255,63.5,27914.0
2024-05-20,63.645,63.99,63.385,63.645,26053.0
2024-05-21,63.55,63.705,63.355,63.57,15940.0
2024-05-22,63.5,63.705,63.345,63.375,11983.0
2024-05-23,63.5,63.92,63.46,63.61,14103.0
2024-05-24,63.61,63.62,63.1,63.1,11305.0
2024-05-27,63.16,63.415,63.05,63.06,16935.0
2024-05-28,63.345,63.56,63.08,63.08,16265.0
2024-05-29,63.11,63.14,61.95,61.95,24501.0
2024-05-30,62.255,62.495,61.835,62.07,25103.0
2024-05-31,62.0,62.37,59.61,59.61,21589.0
2024-06-03,61.375,62.615,61.355,62.38,21942.0
2024-06-04,62.125,62.3,61.045,61.105,24625.0
2024-06-05,61.105,61.55,61.025,61.465,15488.0
2024-06-06,62.03,62.34,61.795,62.085,50675.0
2024-06-07,62.085,62.225,61.7,61.7,17681.0
2024-06-11,62.165,62.865,62.01,62.215,46355.0
2024-06-12,62.43,62.515,61.9,62.165,24536.0
2024-06-13,62.165,62.66,62.165,62.47,23260.0
2024-06-14,62.73,63.005,62.475,62.885,733638.0
2024-06-17,62.875,63.2,62.655,62.8,27301.0
2024-06-18,63.21,63.315,62.865,62.865,24130.0
2024-06-19,63.365,63.645,63.265,63.49,31106.0
2024-06-20,63.84,63.84,63.5,63.57,15931.0
2024-06-21,63.43,63.735,63.06,63.44,51946.0
2024-06-24,63.44,63.58,62.865,62.985,36317.0
2024-06-25,63.335,63.45,62.995,63.07,30259.0
2024-06-26,62.965,63.15,62.44,63.035,40195.0
2024-06-27,63.255,63.255,62.69,62.69,40311.0
2024-06-28,63.255,63.725,62.865,63.365,23718.0
2024-07-01,64.185,64.185,62.565,63.18,16431.0
2024-07-02,63.115,63.585,62.87,63.055,23215.0
2024-07-03,62.83,63.515,62.83,63.22,26820.0
2024-07-04,63.3,64.075,63.3,63.625,15677.0
2024-07-05,63.68,64.28,63.31,63.31,22848.0
2024-07-08,63.445,63.89,63.35,63.465,27199.0
2024-07-09,64.105,64.205,63.445,63.87,15168.0
2024-07-10,64.27,64.28,63.73,63.73,18480.0
2024-07-11,64.28,64.615,64.195,64.37,22616.0
2024-07-12,64.38,64.565,64.175,64.34,30615.0
2024-07-15,64.47,64.625,64.095,64.095,20182.0
2024-07-16,64.3,64.76,64.185,64.38,27023.0
2024-07-17,64.77,65.265,64.115,64.27,21244.0
2024-07-18,63.71,63.985,63.525,63.71,39016.0
2024-07-19,63.485,63.73,63.145,63.17,25681.0
2024-07-22,63.17,63.6,62.615,63.155,23500.0
2024-07-23,63.88,63.92,63.625,63.7,19319.0
2024-07-24,63.595,63.79,63.4,63.585,19355.0
2024-07-25,63.26,63.34,62.965,63.18,18927.0
2024-07-26,62.995,63.415,62.995,63.31,12572.0
2024-07-29,63.79,64.27,63.79,64.23,21063.0
2024-07-30,63.665,64.27,63.3,64.27,26766.0
2024-07-31,63.9,65.005,63.615,64.82,25960.0
2024-08-01,64.95,65.255,64.85,64.95,27579.0
2024-08-02,64.195,64.195,63.37,63.535,23956.0
2024-08-05,62.435,62.8,60.255,60.435,32819.0
2024-08-06,60.61,62.33,60.61,61.58,39100.0
2024-08-07,61.435,62.8,61.18,62.12,25173.0
2024-08-08,61.895,62.84,61.68,61.71,18884.0
2024-08-09,61.925,63.31,61.925,62.75,29086.0
2024-08-12,63.155,63.34,62.985,63.025,19137.0
2024-08-13,63.34,63.445,63.035,63.125,18169.0
2024-08-14,63.3,63.475,63.035,63.125,15475.0
2024-08-15,63.26,63.71,62.995,62.995,58330.0
2024-08-16,63.79,64.25,63.68,63.87,30884.0
2024-08-19,64.26,64.27,63.975,63.975,18983.0
2024-08-20,63.93,64.24,63.73,63.78,369020.0
2024-08-21,63.35,63.555,63.19,63.33,32955.0
2024-08-22,63.71,63.77,63.445,63.535,34021.0
2024-08-23,63.475,63.675,63.32,63.545,18957.0
2024-08-26,63.79,63.79,63.22,63.38,59836.0
2024-08-27,63.19,63.19,62.89,63.025,46457.0
2024-08-28,63.055,63.085,62.585,62.945,31480.0
2024-08-29,62.505,62.585,62.22,62.585,29798.0
2024-08-30,62.65,63.025,62.585,62.935,68485.0
2024-09-02,63.17,63.2,62.85,62.955,88321.0
2024-09-03,62.455,63.015,62.415,62.905,25052.0
2024-09-04,62.075,62.395,62.025,62.025,44935.0
2024-09-05,62.29,62.525,61.935,62.055,21883.0
2024-09-06,62.005,62.375,61.77,62.075,20180.0
2024-09-09,61.66,61.945,61.545,61.81,40118.0
2024-09-10,62.28,62.28,61.81,61.835,19513.0
2024-09-11,61.8,62.24,61.76,61.855,21658.0
2024-09-12,62.025,62.465,62.025,62.25,24167.0
2024-09-13,62.445,62.575,62.32,62.525,11668.0
2024-09-16,62.64,62.8,62.545,62.69,68937.0
2024-09-17,62.64,62.8,62.395,62.67,69833.0
2024-09-18,62.485,62.72,62.435,62.585,54483.0
2024-09-19,62.585,62.81,62.22,62.64,24737.0
2024-09-20,63.005,63.38,62.945,63.135,42839.0
2024-09-23,63.145,63.645,62.995,63.105,107880.0
2024-09-24,63.105,64.065,63.105,63.635,26858.0
2024-09-25,64.565,64.89,64.29,64.4,40912.0
2024-09-26,65.045,65.665,64.95,65.665,32100.0
2024-09-27,66.47,66.705,66.05,66.195,31429.0
2024-09-30,66.745,66.815,66.0,66.305,36058.0
2024-10-01,65.33,65.565,65.145,65.225,17729.0
2024-10-02,65.49,67.38,65.49,66.95,31510.0
2024-10-03,67.165,67.41,66.0,66.755,59160.0
2024-10-04,66.595,67.45,66.53,67.245,31374.0
2024-10-07,67.97,68.415,67.48,67.95,19747.0
2024-10-08,68.64,68.695,66.56,67.175,34978.0
2024-10-09,66.93,67.205,66.04,66.725,57575.0
2024-10-10,66.845,67.205,66.615,67.04,48759.0
2024-10-11,66.755,67.03,66.5,66.5,19877.0
2024-10-14,67.01,67.325,66.46,67.09,40398.0
2024-10-15,67.11,67.325,66.97,67.225,28871.0
2024-10-16,66.195,66.94,66.055,66.53,28523.0
2024-10-17,66.655,67.01,66.43,66.585,33520.0
2024-10-18,66.315,66.645,66.05,66.52,41886.0
2024-10-21,67.155,67.205,66.745,66.755,17691.0
2024-10-22,66.96,67.03,66.52,66.52,21548.0
2024-10-23,66.615,66.835,66.36,66.805,19828.0
2024-10-24,66.835,66.835,66.155,66.37,23289.0
2024-10-25,66.675,66.88,66.37,66.57,24269.0
2024-10-28,66.685,66.95,66.605,66.88,43242.0
2024-10-29,66.96,67.38,66.815,66.92,18770.0
2024-10-30,67.52,67.52,66.97,67.135,26842.0
2024-10-31,66.9,66.9,66.245,66.37,20191.0
2024-11-01,66.195,66.605,65.8,66.605,18084.0
2024-11-04,66.235,66.615,66.055,66.285,18450.0
2024-11-05,66.625,66.88,66.295,66.675,26349.0
2024-11-06,66.725,67.51,66.5,66.5,33899.0
2024-11-07,66.785,67.38,66.35,66.805,51050.0
2024-11-08,67.205,67.42,66.585,66.585,43297.0
2024-11-11,66.715,66.715,66.0,66.285,17259.0
2024-11-12,66.295,66.585,65.84,65.84,330934.0
2024-11-13,65.555,65.555,64.525,65.015,59731.0
2024-11-14,65.32,65.555,65.115,65.225,43646.0
2024-11-15,65.225,65.695,65.085,65.185,92534.0
2024-11-18,65.085,65.555,64.78,65.34,47363.0
2024-11-19,65.41,65.595,65.185,65.46,41671.0
2024-11-20,65.265,65.645,65.005,65.085,48504.0
2024-11-21,65.105,65.37,64.725,64.725,66237.0
2024-11-22,64.8,65.185,64.725,64.87,125705.0
2024-11-25,65.075,65.28,64.87,65.065,34425.0
2024-11-26,65.605,65.605,64.9,64.9,36156.0
2024-11-27,64.84,65.44,64.84,64.87,38721.0
2024-11-28,65.085,65.125,64.665,64.695,19358.0
2024-11-29,64.91,64.91,64.105,64.645,44411.0
2024-12-02,64.695,65.105,64.695,64.8,31091.0
2024-12-03,64.98,65.745,64.98,65.575,44994.0
2024-12-04,65.735,66.54,65.565,66.245,25399.0
2024-12-05,66.54,66.54,66.235,66.245,29725.0
2024-12-06,66.42,66.93,66.275,66.735,37302.0
2024-12-09,66.93,67.125,66.625,66.87,24375.0
2024-12-10,67.865,68.315,67.54,67.98,25850.0
2024-12-11,67.61,67.825,67.39,67.685,23184.0
2024-12-12,68.01,68.01,67.265,67.815,25238.0
2024-12-13,67.845,68.01,67.43,67.43,28650.0
2024-12-16,67.675,67.775,67.315,67.315,36561.0
2024-12-17,67.205,67.38,66.89,67.11,27309.0
2024-12-18,67.09,67.785,66.92,67.685,33593.0
2024-12-19,67.52,67.99,67.12,67.315,55540.0
2024-12-20,67.715,67.715,66.96,67.135,36818.0
2024-12-23,67.135,67.705,67.135,67.38,42232.0
2024-12-24,67.385,68.0,67.04,68.0,15043.0
2024-12-27,68.62,68.64,67.34,67.925,12346.0
2024-12-30,68.215,68.215,67.44,67.54,15533.0
2024-12-31,67.135,67.52,67.135,67.135,5373.0
2025-01-02,67.48,68.215,66.925,67.105,46818.0
2025-01-03,68.055,68.055,67.075,67.27,67003.0
2025-01-06,67.43,67.71,67.33,67.49,14421.0
2025-01-07,67.51,67.71,66.715,66.715,16924.0
2025-01-08,66.705,67.53,66.705,66.775,60931.0
2025-01-09,67.075,67.205,66.815,66.895,31967.0
2025-01-10,67.33,67.33,66.64,66.65,47191.0
2025-01-13,66.36,66.44,65.92,66.145,20619.0
2025-01-14,65.715,66.155,65.5,66.045,26062.0
2025-01-15,66.29,66.43,66.045,66.045,25144.0
2025-01-16,66.36,67.045,66.36,66.895,19808.0
2025-01-17,66.785,67.055,66.64,66.805,21970.0
2025-01-20,67.035,67.865,67.035,67.865,43788.0
2025-01-21,67.825,67.985,67.23,67.63,23787.0
2025-01-22,67.62,67.62,67.135,67.145,15069.0
2025-01-23,68.025,68.32,67.22,67.48,25421.0
2025-01-24,67.48,68.26,67.185,67.33,21548.0
2025-01-28,67.28,67.28,66.35,66.42,34881.0
2025-01-29,67.32,67.835,66.945,67.825,47662.0
2025-01-30,67.815,68.46,67.66,67.935,53923.0
2025-01-31,69.035,69.46,68.995,69.3,33605.0
2025-02-03,69.31,69.31,66.34,67.66,65368.0
2025-02-04,67.945,68.795,67.945,68.085,41691.0
2025-02-05,68.29,68.67,68.125,68.155,32775.0
2025-02-06,68.155,68.62,67.935,68.23,36619.0
2025-02-07,68.815,68.815,68.145,68.66,27839.0
2025-02-10,68.66,69.075,68.44,68.63,34443.0
2025-02-11,69.31,69.31,68.61,68.71,31747.0
2025-02-12,68.42,69.3,68.25,68.43,31953.0
2025-02-13,68.42,69.41,68.42,69.41,41153.0
2025-02-14,69.46,69.46,68.915,69.065,43381.0
2025-02-17,69.29,69.825,68.895,69.25,62273.0
2025-02-18,69.51,70.26,69.31,69.805,34540.0
2025-02-19,69.795,70.125,69.71,70.105,29843.0
2025-02-20,70.26,70.26,69.28,69.37,22112.0
2025-02-21,70.4,70.4,69.53,70.015,20573.0
2025-02-24,70.4,70.4,69.55,69.55,20894.0
2025-02-25,69.31,69.46,69.015,69.35,23500.0
2025-02-26,69.37,70.075,69.135,70.015,25982.0
2025-02-27,70.36,70.58,69.805,69.875,48935.0
2025-02-28,69.765,70.045,68.905,68.905,26814.0
2025-03-03,69.205,69.31,68.66,69.025,55325.0
2025-03-04,69.29,69.29,68.165,69.045,23642.0
2025-03-05,68.35,69.27,68.35,69.27,28323.0
2025-03-06,69.805,69.805,69.22,69.43,1042882.0
2025-03-07,69.44,70.24,68.58,69.825,34373.0
2025-03-10,69.69,69.745,68.815,68.815,28756.0
2025-03-11,68.805,68.805,67.915,68.71,53181.0
2025-03-12,68.815,69.225,68.62,68.725,19208.0
2025-03-13,69.5,69.5,68.22,68.31,22404.0
2025-03-14,69.125,69.65,68.815,69.31,18248.0
2025-03-17,69.745,69.815,69.39,69.39,88093.0
2025-03-18,69.905,70.28,69.89,70.005,43663.0
2025-03-19,70.24,70.56,69.66,70.31,29310.0
2025-03-20,70.7,71.025,70.3,70.67,54457.0
2025-03-21,70.64,70.71,70.145,70.29,49296.0
2025-03-24,70.45,70.805,70.29,70.39,13900.0
2025-03-25,70.785,70.805,70.24,70.24,25387.0
2025-03-26,70.24,70.52,70.035,70.035,11161.0
2025-03-27,70.085,70.205,69.835,70.005,21435.0
2025-03-28,70.015,70.35,69.755,69.775,17855.0
2025-03-31,69.085,69.115,68.39,68.57,18586.0
2025-04-01,69.205,69.765,69.205,69.42,26975.0
2025-04-02,69.105,69.49,68.925,68.925,134717.0
2025-04-03,68.71,68.71,66.55,68.48,54002.0
2025-04-04,68.48,68.48,66.885,68.115,40606.0
2025-04-07,65.785,66.25,63.925,64.125,96669.0
2025-04-08,64.36,66.33,64.23,64.58,34251.0
2025-04-09,64.61,65.015,63.825,64.47,52423.0
2025-04-10,66.6,67.41,66.25,66.48,32073.0
2025-04-11,65.175,66.26,64.34,66.105,26311.0
2025-04-14,66.28,66.55,65.975,66.015,22244.0
2025-04-15,66.015,66.205,65.725,65.915,22069.0
2025-04-16,65.915,65.915,64.805,64.925,167332.0
2025-04-17,65.35,65.815,64.935,65.55,47296.0
2025-04-22,65.64,65.64,64.895,65.095,29755.0
2025-04-23,67.135,67.165,66.64,66.865,54227.0
2025-04-24,67.32,67.45,66.835,66.915,27645.0
2025-04-28,67.46,68.015,67.135,67.135,21517.0
2025-04-29,67.21,67.745,67.21,67.33,20739.0
2025-04-30,67.755,68.035,67.59,67.895,28804.0
2025-05-01,68.045,68.49,67.965,68.34,56018.0
2025-05-02,68.815,69.52,67.965,69.31,37875.0
2025-05-05,69.29,69.66,68.815,69.56,25408.0
2025-05-06,69.72,69.905,69.165,69.205,39906.0
2025-05-07,69.195,69.45,68.695,68.815,14135.0
2025-05-08,69.5,69.59,68.895,69.32,24732.0
2025-05-09,69.745,69.755,69.135,69.68,39371.0
2025-05-12,69.905,70.53,69.905,70.47,36565.0
2025-05-13,71.52,71.755,70.63,70.805,32985.0
2025-05-14,71.29,71.58,70.48,70.845,35280.0
2025-05-15,71.805,71.805,71.34,71.36,17799.0
2025-05-16,71.745,71.975,71.49,71.51,21821.0
2025-05-19,71.36,71.745,71.175,71.36,29031.0
2025-05-20,71.775,71.775,71.3,71.69,34964.0
2025-05-21,71.885,71.885,71.49,71.57,12725.0
2025-05-22,71.65,71.65,71.065,71.065,14136.0
2025-05-23,71.4,71.6,71.24,71.45,20446.0
2025-05-26,71.165,71.165,70.57,70.6,17139.0
2025-05-27,71.915,71.915,70.51,70.73,13115.0
2025-05-28,71.35,71.35,70.835,70.905,22438.0
2025-05-29,71.47,71.855,71.28,71.72,33149.0
2025-05-30,71.39,71.39,70.905,70.925,27722.0
2025-06-02,70.3,70.5,69.5,69.6,22568.0
2025-06-03,70.24,70.49,69.995,70.38,20703.0
2025-06-04,70.53,71.33,70.53,71.115,20566.0
2025-06-05,71.29,71.51,71.225,71.29,13359.0
2025-06-06,71.39,71.67,71.33,71.53,18172.0
2025-06-10,71.54,72.7,71.54,72.225,27289.0
2025-06-11,72.185,73.095,72.145,72.965,19977.0
2025-06-12,73.27,74.205,72.865,73.075,19363.0
2025-06-13,73.075,73.075,71.925,71.925,22663.0
2025-06-16,72.51,72.785,72.095,72.785,186616.0
2025-06-17,73.005,73.005,72.28,72.28,121863.0
2025-06-18,72.44,72.55,72.27,72.29,48159.0
2025-06-19,72.095,72.145,71.57,71.58,18153.0
2025-06-20,72.155,72.27,71.44,72.045,22357.0
2025-06-23,71.885,72.64,71.765,72.46,22481.0
2025-06-24,72.34,73.54,72.34,73.32,25183.0
2025-06-25,74.045,74.215,73.875,74.065,24415.0
2025-06-26,74.115,74.155,73.7,73.845,20579.0
2025-06-27,74.075,74.215,73.775,73.945,22040.0
2025-06-30,74.025,74.355,73.785,73.825,23054.0
2025-07-01,73.85,74.46,73.66,74.07,24930.0
2025-07-02,74.1,74.35,73.7,73.96,28180.0
2025-07-03,74.04,74.44,74.03,74.15,23526.0
2025-07-04,74.73,74.95,73.9,73.9,16548.0
2025-07-07,74.31,74.66,74.19,74.45,51072.0
2025-07-08,74.45,74.82,74.23,74.31,23182.0
2025-07-09,74.51,74.58,74.28,74.28,18319.0
2025-07-10,74.4,74.52,74.06,74.28,26805.0
2025-07-11,73.95,74.51,73.77,74.1,36913.0
2025-07-14,73.89,74.1,73.61,74.0,36457.0
2025-07-15,74.44,74.89,74.07,74.89,19872.0
2025-07-16,75.0,75.5,74.9,75.0,17411.0
2025-07-17,75.32,75.71,75.19,75.61,26783.0
2025-07-18,76.14,76.23,75.86,75.94,30766.0
2025-07-21,75.8,76.12,75.8,75.93,24103.0
2025-07-22,75.98,76.31,75.76,75.79,26444.0
2025-07-23,75.84,76.13,75.68,75.93,36078.0
2025-07-24,76.53,76.53,75.8,75.8,18108.0
2025-07-25,75.51,75.91,75.51,75.57,28500.0
2025-07-28,75.87,76.2,75.68,76.11,30926.0
2025-07-29,76.1,76.1,75.52,75.58,26797.0
2025-07-30,75.75,76.49,75.75,75.78,22403.0
2025-07-31,76.64,76.64,76.05,76.21,28646.0
2025-08-01,76.1,76.1,75.52,75.52,31909.0
2025-08-04,75.16,75.54,75.06,75.36,23377.0
2025-08-05,75.9,76.24,75.79,75.98,28865.0
2025-08-06,76.0,76.0,75.72,75.72,28180.0
2025-08-07,76.05,76.63,75.92,76.14,34185.0
2025-08-08,76.39,76.64,75.87,75.87,36030.0
2025-08-11,76.27,76.47,76.08,76.29,17780.0
2025-08-12,76.33,76.78,76.2,76.68,54661.0
2025-08-13,76.98,77.3,76.82,77.24,27141.0
2025-08-14,77.83,77.83,76.72,76.72,35766.0
2025-08-15,77.29,77.43,77.1,77.25,21904.0
2025-08-18,77.25,77.85,77.16,77.65,41686.0
2025-08-19,77.75,77.85,77.51,77.51,22165.0
2025-08-20,77.71,77.71,77.16,77.49,36474.0
2025-08-21,77.9,78.16,77.68,77.68,42602.0
2025-08-22,77.81,78.12,77.8,78.0,27708.0
2025-08-25,78.51,78.86,78.3,78.59,64382.0
2025-08-26,78.03,78.39,77.87,78.27,72203.0
2025-08-27,77.85,78.58,77.26,77.55,58556.0
2025-08-28,77.08,77.2,76.77,76.92,30427.0
2025-08-29,76.89,77.18,76.7,76.7,29003.0
2025-09-01,76.7,76.92,76.45,76.63,37603.0
2025-09-02,76.69,77.09,76.55,76.8,27784.0
2025-09-03,76.76,77.2,76.7,76.74,34910.0
2025-09-04,76.67,77.18,76.55,76.65,34102.0
2025-09-05,76.78,77.29,76.78,77.18,33028.0
2025-09-08,77.19,77.75,77.19,77.2,26079.0
2025-09-09,77.53,78.0,77.53,77.75,21342.0
2025-09-10,78.28,78.83,78.18,78.68,29281.0
2025-09-11,78.38,78.86,78.17,78.56,51051.0
2025-09-12,78.52,79.14,78.52,79.0,38984.0
2025-09-15,79.0,79.33,78.95,79.11,25415.0
2025-09-16,79.18,79.9,79.18,79.7,44229.0
2025-09-17,79.85,80.2,79.69,80.08,31828.0
2025-09-18,80.49,80.88,80.47,80.62,25193.0
2025-09-19,80.59,80.92,80.49,80.49,28265.0
2025-09-22,80.88,80.96,80.5,80.63,79774.0
2025-09-23,81.0,81.21,80.8,80.85,41555.0
2025-09-24,80.95,81.21,80.6,81.21,21739.0
2025-09-25,81.13,81.5,80.94,81.3,33518.0
2025-09-26,81.29,81.29,80.6,80.6,53271.0
2025-09-29,80.78,81.52,80.7,81.45,37594.0
2025-09-30,81.32,81.37,80.8,81.32,27809.0
2025-10-01,81.14,81.45,80.93,81.05,58653.0
2025-10-02,81.85,82.49,81.75,82.23,49158.0
2025-10-03,82.44,82.69,82.23,82.23,30504.0
2025-10-06,82.55,82.85,82.18,82.18,15458.0
2025-10-07,82.46,83.13,82.46,82.92,49703.0
2025-10-08,82.31,82.79,82.12,82.6,26913.0
2025-10-09,83.29,83.32,82.8,83.09,24805.0
2025-10-10,83.99,83.99,82.59,82.59,32890.0
2025-10-13,82.0,82.26,81.05,81.47,49167.0
2025-10-14,81.8,83.08,81.8,81.96,32352.0
2025-10-15,81.9,82.83,81.9,82.83,48043.0
2025-10-16,82.56,84.2,82.56,83.87,40220.0
2025-10-17,83.94,84.17,83.79,83.81,43694.0
2025-10-20,84.0,84.56,83.74,84.46,32466.0
2025-10-21,85.0,85.41,84.74,85.07,28769.0
2025-10-22,84.5,84.5,83.85,84.22,20774.0
2025-10-23,84.49,84.63,84.0,84.2,31103.0
2025-10-24,84.3,85.16,84.3,84.86,20794.0
2025-10-27,85.87,86.18,85.51,85.7,39161.0
2025-10-28,85.89,85.89,84.9,84.9,35590.0
2025-10-29,85.05,85.46,84.9,85.03,45755.0
2025-10-30,85.35,86.13,85.03,85.2,113958.0
2025-10-31,85.66,85.7,85.28,85.31,24488.0
2025-11-03,85.3,85.56,85.13,85.26,39343.0
2025-11-04,85.55,85.81,85.03,85.03,20737.0
2025-11-05,84.8,84.8,83.59,84.4,42200.0
2025-11-06,85.39,85.56,84.71,85.32,32387.0
2025-11-07,84.7,85.39,84.54,84.56,22992.0
2025-11-10,84.7,85.31,84.67,85.17,23091.0
2025-11-11,85.43,85.69,84.9,84.9,30167.0
2025-11-12,85.8,86.04,85.46,85.82,26440.0
2025-11-13,85.55,85.55,85.0,85.35,20983.0
2025-11-14,84.99,84.99,84.43,84.47,36014.0
2025-11-17,85.2,85.2,84.26,84.45,71308.0
2025-11-18,84.1,84.32,83.46,83.54,35300.0
2025-11-19,83.34,83.59,82.45,83.24,45812.0
2025-11-20,85.08,85.08,83.74,84.24,26200.0
2025-11-21,84.18,84.18,82.5,82.51,40008.0
2025-11-24,85.99,85.99,82.28,82.28,25496.0
2025-11-25,83.23,83.57,83.01,83.27,23985.0
2025-11-26,83.61,83.79,83.29,83.45,23155.0