Date,Open,High,Low,Close,Volume
2007-12-12,40.37,40.685,40.37,40.675,9292.0
2007-12-13,40.88,40.895,40.865,40.865,430.0
2007-12-14,40.73,40.73,40.305,40.305,744.0
2007-12-17,40.31,40.31,39.83,39.83,882.0
2007-12-18,39.57,39.57,39.495,39.495,1000.0
2007-12-19,39.865,39.865,39.865,39.865,100.0
2007-12-20,39.51,39.51,39.51,39.51,360.0
2007-12-21,39.56,39.56,39.56,39.56,460.0
2007-12-24,39.855,39.855,39.855,39.855,50.0
2007-12-27,40.915,40.915,40.915,40.915,22.0
2007-12-28,40.955,40.955,40.955,40.955,38.0
2007-12-31,40.92,40.92,40.92,40.92,600.0
2008-01-02,40.555,40.555,40.555,40.555,128.0
2008-01-04,40.305,40.41,40.305,40.41,200.0
2008-01-07,40.075,40.075,39.36,39.36,600.0
2008-01-08,39.315,39.485,39.315,39.485,444.0
2008-01-09,39.14,39.14,39.14,39.14,40.0
2008-01-10,39.06,39.06,39.06,39.06,26.0
2008-01-11,38.48,38.48,38.48,38.48,160.0
2008-01-14,38.225,38.225,38.045,38.085,644.0
2008-01-15,38.58,38.58,38.58,38.58,18.0
2008-01-16,37.67,37.67,37.595,37.595,614.0
2008-01-17,37.335,37.335,37.335,37.335,42.0
2008-01-18,36.99,37.13,36.99,37.13,208.0
2008-01-21,36.99,36.99,36.645,36.9,232.0
2008-01-22,34.085,34.085,33.765,33.765,152.0
2008-01-23,33.91,35.8,33.91,35.365,482.0
2008-01-24,35.79,35.79,35.78,35.78,400.0
2008-01-25,36.445,36.5,36.445,36.5,1366.0
2008-01-29,36.375,36.375,36.375,36.375,840.0
2008-01-30,35.92,35.92,35.92,35.92,24.0
2008-01-31,35.85,35.85,35.85,35.85,20.0
2008-02-01,35.77,35.77,35.77,35.77,56.0
2008-02-04,36.16,36.16,36.16,36.16,100.0
2008-02-05,36.16,36.16,36.16,36.16,70.0
2008-02-06,34.395,34.525,34.37,34.525,500.0
2008-02-07,34.71,34.71,34.71,34.71,6.0
2008-02-08,34.415,34.415,34.395,34.395,70.0
2008-02-11,33.915,33.915,33.86,33.86,500.0
2008-02-12,33.9,33.9,33.9,33.9,10.0
2008-02-13,34.56,34.56,34.56,34.56,100.0
2008-02-14,35.29,35.29,35.29,35.29,10.0
2008-02-15,34.76,34.76,34.76,34.76,20.0
2008-02-18,34.505,34.505,34.505,34.505,10.0
2008-02-19,34.585,34.585,34.585,34.585,80.0
2008-02-20,34.865,34.87,34.865,34.87,326.0
2008-02-21,34.68,34.68,34.68,34.68,106.0
2008-02-22,34.565,34.565,34.565,34.565,6.0
2008-02-25,34.67,34.67,34.67,34.67,10.0
2008-02-26,35.22,35.22,35.055,35.06,628.0
2008-02-27,35.36,35.36,35.36,35.36,6.0
2008-02-28,35.015,35.015,35.015,35.015,10.0
2008-02-29,34.7,34.7,34.7,34.7,4.0
2008-03-03,34.26,34.26,34.26,34.26,160.0
2008-03-04,34.22,34.22,34.22,34.22,6.0
2008-03-05,34.365,34.365,34.365,34.365,6.0
2008-03-06,34.42,34.42,34.42,34.42,6.0
2008-03-07,34.3,34.3,34.3,34.3,6.0
2008-03-10,33.985,33.985,33.985,33.985,20.0
2008-03-11,33.955,33.955,33.875,33.875,600.0
2008-03-12,34.55,34.55,34.4,34.445,1060.0
2008-03-13,34.02,34.02,33.725,33.725,304.0
2008-03-14,34.285,34.285,34.285,34.285,100.0
2008-03-17,34.08,34.08,33.885,33.885,156.0
2008-03-18,33.955,33.995,33.915,33.97,940.0
2008-03-19,34.275,34.275,34.275,34.275,6.0
2008-03-20,33.58,33.58,33.58,33.58,10.0
2008-03-25,34.78,34.945,34.78,34.93,252.0
2008-03-26,34.845,34.845,34.515,34.545,1020.0
2008-03-27,34.685,34.88,34.685,34.88,176.0
2008-03-28,35.28,35.315,35.245,35.315,408.0
2008-03-31,35.435,35.435,35.275,35.28,280.0
2008-04-01,35.655,35.74,35.655,35.74,110.0
2008-04-02,37.01,37.01,37.01,37.01,0.0
2008-04-03,36.75,36.755,36.74,36.74,390.0
2008-04-04,36.74,36.74,36.74,36.74,6.0
2008-04-07,36.815,36.875,36.815,36.865,210.0
2008-04-08,36.68,36.68,36.68,36.68,4.0
2008-04-09,36.385,36.385,36.385,36.385,100.0
2008-04-10,36.22,36.22,36.22,36.22,16.0
2008-04-11,35.91,35.91,35.91,35.91,428.0
2008-04-14,35.565,35.565,35.565,35.565,6.0
2008-04-15,35.64,35.67,35.485,35.485,312.0
2008-04-16,35.785,35.785,35.785,35.785,408.0
2008-04-17,36.16,36.16,36.16,36.16,862.0
2008-04-18,36.265,36.265,36.09,36.16,728.0
2008-04-21,36.425,36.455,36.425,36.455,500.0
2008-04-22,36.185,36.185,36.185,36.185,58.0
2008-04-23,35.965,36.08,35.955,35.955,504.0
2008-04-24,35.74,35.74,35.74,35.74,690.0
2008-04-28,36.35,36.35,36.35,36.35,24.0
2008-04-29,36.315,36.315,36.315,36.315,6.0
2008-04-30,36.25,36.25,36.25,36.25,64.0
2008-05-01,35.885,35.885,35.885,35.885,126.0
2008-05-02,36.59,36.6,36.59,36.6,104.0
2008-05-05,36.22,36.47,36.22,36.47,520.0
2008-05-06,36.39,36.39,36.39,36.39,6.0
2008-05-07,36.315,36.315,36.315,36.315,100.0
2008-05-08,36.22,36.22,36.22,36.22,496.0
2008-05-09,36.3,36.3,36.3,36.3,0.0
2008-05-12,36.125,36.125,36.125,36.125,0.0
2008-05-13,36.215,36.215,36.215,36.215,0.0
2008-05-14,36.22,36.22,36.22,36.22,0.0
2008-05-15,36.51,36.51,36.51,36.51,0.0
2008-05-16,36.64,36.64,36.64,36.64,0.0
2008-05-19,36.68,36.68,36.68,36.68,0.0
2008-05-20,36.61,36.61,36.61,36.61,0.0
2008-05-21,36.385,36.385,36.385,36.385,0.0
2008-05-22,35.725,35.725,35.725,35.725,0.0
2008-05-23,36.41,36.41,36.41,36.41,0.0
2008-05-26,35.86,35.86,35.86,35.86,0.0
2008-05-27,35.805,35.805,35.805,35.805,0.0
2008-05-28,35.49,35.49,35.49,35.49,0.0
2008-05-29,35.65,35.65,35.65,35.65,0.0
2008-05-30,35.56,35.56,35.56,35.56,0.0
2008-06-02,35.835,35.835,35.835,35.835,0.0
2008-06-03,35.605,35.605,35.605,35.605,0.0
2008-06-04,35.1,35.1,35.1,35.1,0.0
2008-06-05,34.87,34.87,34.87,34.87,0.0
2008-06-06,35.115,35.115,35.115,35.115,0.0
2008-06-10,34.525,34.525,34.525,34.525,0.0
2008-06-11,34.305,34.305,34.305,34.305,0.0
2008-06-12,33.995,33.995,33.995,33.995,0.0
2008-06-16,34.16,34.16,34.16,34.16,0.0
2008-06-17,34.125,34.125,34.125,34.125,0.0
2008-06-18,34.06,34.06,34.06,34.06,0.0
2008-06-19,33.835,33.835,33.835,33.835,0.0
2008-06-20,33.54,33.54,33.54,33.54,0.0
2008-06-23,32.8,32.8,32.8,32.8,0.0
2008-06-24,33.285,33.285,33.285,33.285,0.0
2008-06-25,33.285,33.285,33.285,33.285,0.0
2008-06-27,32.925,32.925,32.925,32.925,0.0
2008-06-30,32.925,32.925,32.925,32.925,0.0
2008-07-02,32.905,32.905,32.905,32.905,0.0
2008-07-04,32.505,32.505,32.5,32.5,1300.0
2008-07-07,32.03,32.03,32.03,32.03,10.0
2008-07-09,32.67,32.67,32.67,32.67,60.0
2008-07-10,32.13,32.145,32.13,32.145,540.0
2008-07-11,32.175,32.175,32.175,32.175,420.0
2008-07-14,31.57,31.57,31.57,31.57,200.0
2008-07-15,30.93,30.93,30.93,30.93,8.0
2008-07-16,30.155,30.155,30.155,30.155,0.0
2008-07-17,30.48,30.48,30.48,30.48,0.0
2008-07-21,31.875,31.875,31.875,31.875,0.0
2008-07-23,32.095,32.095,32.095,32.095,0.0
2008-07-28,32.39,32.39,32.39,32.39,0.0
2008-07-29,31.905,31.905,31.905,31.905,0.0
2008-07-30,32.49,32.5,32.49,32.5,340.0
2008-07-31,33.125,33.125,33.125,33.125,100.0
2008-08-01,32.905,32.905,32.905,32.905,1.0
2008-08-04,32.865,32.865,32.865,32.865,4.0
2008-08-05,32.89,32.89,32.89,32.89,1.0
2008-08-06,33.915,33.915,33.915,33.915,4.0
2008-08-11,34.585,34.585,34.585,34.585,1500.0
2008-08-12,34.55,34.55,34.55,34.55,1.0
2008-08-13,35.195,35.49,34.915,35.49,213.0
2008-08-14,34.18,34.18,34.18,34.18,2.0
2008-08-15,34.555,34.605,34.555,34.605,305.0
2008-08-18,34.175,34.175,34.175,34.175,477.0
2008-08-20,33.56,33.56,33.56,33.56,193.0
2008-08-21,33.43,33.485,33.43,33.47,4800.0
2008-08-22,33.31,33.48,33.275,33.48,8785.0
2008-08-25,33.975,33.975,33.975,33.975,280.0
2008-08-26,33.845,33.845,33.82,33.82,415.0
2008-08-27,33.605,33.605,33.605,33.605,7.0
2008-08-28,34.105,34.105,34.105,34.105,570.0
2008-08-29,34.37,34.37,34.37,34.37,200.0
2008-09-01,34.7,34.7,34.7,34.7,6.0
2008-09-02,34.845,34.845,34.33,34.33,224.0
2008-09-03,35.325,35.325,35.325,35.325,4.0
2008-09-04,35.0,35.0,35.0,35.0,4.0
2008-09-05,34.02,34.105,34.02,34.105,205.0
2008-09-08,34.225,34.225,34.225,34.225,5.0
2008-09-09,34.875,34.875,34.875,34.875,6.0
2008-09-10,34.57,34.57,34.57,34.57,6.0
2008-09-11,34.435,34.435,34.435,34.435,4.0
2008-09-15,33.5,33.5,33.5,33.5,6.0
2008-09-16,33.145,33.48,33.145,33.48,225.0
2008-09-17,33.265,33.265,33.17,33.21,4304.0
2008-09-18,32.955,32.96,32.955,32.96,139.0
2008-09-19,33.525,33.525,33.525,33.525,2.0
2008-09-22,33.9,33.9,33.9,33.9,502.0
2008-09-23,33.935,33.935,33.935,33.935,190.0
2008-09-24,33.63,33.63,33.63,33.63,100.0
2008-09-26,33.34,33.34,33.32,33.32,254.0
2008-09-29,32.625,32.625,32.625,32.625,300.0
2008-09-30,31.575,31.575,31.575,31.575,70.0
2008-10-01,32.54,32.65,32.54,32.54,1273.0
2008-10-02,32.325,32.325,32.29,32.29,1702.0
2008-10-03,32.355,32.355,32.355,32.355,3.0
2008-10-07,32.45,32.45,32.235,32.275,911.0
2008-10-08,31.51,31.525,31.51,31.525,250.0
2008-10-09,32.45,32.45,32.37,32.37,161.0
2008-10-10,30.59,30.59,29.83,29.83,1656.0
2008-10-13,30.47,31.17,30.47,31.17,1231.0
2008-10-14,32.93,32.93,32.93,32.93,2.0
2008-10-16,29.545,29.545,29.44,29.44,14.0
2008-10-17,30.57,30.57,30.31,30.31,867.0
2008-10-20,29.43,29.43,29.43,29.43,1.0
2008-10-21,31.015,31.015,30.92,30.92,212.0
2008-10-22,30.03,30.03,29.83,29.83,146.0
2008-10-23,28.52,28.565,28.48,28.565,1312.0
2008-10-28,27.805,27.86,27.64,27.86,1107.0
2008-10-29,29.625,29.625,29.625,29.625,1.0
2008-10-30,29.27,29.91,29.27,29.605,1845.0
2008-10-31,29.86,30.01,29.86,29.9,514.0
2008-11-03,30.465,30.465,30.465,30.465,300.0
2008-11-04,30.335,30.335,30.335,30.335,425.0
2008-11-05,31.025,31.025,31.025,31.025,380.0
2008-11-06,29.91,30.085,29.91,30.085,555.0
2008-11-07,29.245,29.245,29.125,29.125,1265.0
2008-11-10,30.435,30.435,30.435,30.435,22.0
2008-11-12,29.385,29.385,29.35,29.35,1604.0
2008-11-13,29.06,29.06,28.11,28.2,2301.0
2008-11-17,28.625,28.625,28.625,28.625,600.0
2008-11-18,27.915,28.01,27.76,27.95,4072.0
2008-11-19,28.21,28.21,28.21,28.21,20.0
2008-11-20,27.075,27.075,27.075,27.075,502.0
2008-11-21,26.59,26.59,26.49,26.49,1415.0
2008-11-25,28.015,28.015,28.015,28.015,502.0
2008-11-26,28.405,28.525,28.405,28.525,1294.0
2008-11-27,29.09,29.09,29.09,29.09,170.0
2008-11-28,28.81,28.81,28.81,28.81,280.0
2008-12-04,28.02,28.02,27.72,27.72,800.0
2008-12-08,27.93,28.3,27.93,28.285,3633.0
2008-12-09,28.305,28.305,28.305,28.305,575.0
2008-12-10,28.715,28.715,28.715,28.715,835.0
2008-12-11,29.51,29.59,29.51,29.59,927.0
2008-12-12,28.24,28.24,27.385,27.63,3748.0
2008-12-15,29.77,29.77,29.715,29.715,18342.0
2008-12-16,29.145,29.145,29.145,29.145,290.0
2008-12-19,29.07,29.505,29.07,29.505,1200.0
2008-12-23,28.48,28.48,28.415,28.415,720.0
2008-12-29,28.86,28.86,28.75,28.75,831.0
2009-01-02,28.77,28.84,28.77,28.84,651.0
2009-01-06,28.64,28.64,28.57,28.57,642.0
2009-01-07,28.605,28.64,28.605,28.64,2004.0
2009-01-09,29.035,29.035,29.03,29.03,613.0
2009-01-16,27.875,27.89,27.855,27.89,1798.0
2009-01-19,27.855,27.855,27.855,27.855,100.0
2009-01-22,26.91,26.91,26.91,26.91,400.0
2009-01-23,26.125,26.125,26.125,26.125,1.0
2009-01-30,27.2,27.2,27.2,27.2,1102.0
2009-02-02,27.37,27.37,27.37,27.37,50.0
2009-02-03,27.215,27.215,27.215,27.215,270.0
2009-02-10,27.5,27.5,27.5,27.5,360.0
2009-02-11,27.005,27.005,27.005,27.005,19750.0
2009-02-16,26.375,26.395,26.29,26.29,1589.0
2009-02-19,25.4,25.4,25.4,25.4,500.0
2009-02-20,25.22,25.27,25.18,25.27,495.0
2009-02-24,24.68,24.68,24.19,24.19,1555.0
2009-02-25,24.9,24.935,24.9,24.935,1031.0
2009-02-26,24.935,24.935,24.935,24.935,270.0
2009-02-27,24.845,24.845,24.185,24.185,70.0
2009-03-02,24.055,24.075,24.055,24.075,133.0
2009-03-04,22.57,22.57,22.57,22.57,840.0
2009-03-05,23.15,23.15,23.15,23.15,29.0
2009-03-09,22.85,22.85,22.825,22.825,3663.0
2009-03-11,23.675,23.675,23.675,23.675,742.0
2009-03-12,23.285,23.285,23.285,23.285,300.0
2009-03-13,24.105,24.165,24.105,24.115,1729.0
2009-03-18,24.785,24.785,24.585,24.585,114.0
2009-03-19,25.175,25.175,24.845,24.845,480.0
2009-03-26,25.12,25.12,24.945,24.945,110.0
2009-03-27,25.04,25.04,25.04,25.04,9360.0
2009-03-30,25.06,25.06,24.36,24.36,2237.0
2009-03-31,23.76,23.76,23.76,23.76,10.0
2009-04-02,24.545,24.565,24.545,24.565,1101.0
2009-04-03,25.225,25.275,25.225,25.275,322.0
2009-04-06,25.58,25.59,25.5,25.5,763.0
2009-04-07,25.825,25.825,25.2,25.2,638.0
2009-04-09,25.155,25.155,25.155,25.155,41.0
2009-04-14,24.985,24.985,24.795,24.815,2587.0
2009-04-15,25.175,25.175,25.175,25.175,360.0
2009-04-16,25.335,25.335,25.21,25.21,800.0
2009-04-17,25.485,25.63,25.485,25.61,1277.0
2009-04-20,25.5,25.5,25.43,25.46,3933.0
2009-04-22,25.43,25.43,25.43,25.43,125.0
2009-04-23,25.03,25.245,25.03,25.245,1227.0
2009-04-24,25.665,25.665,25.665,25.665,1825.0
2009-04-27,25.665,25.73,25.665,25.73,370.0
2009-04-28,26.095,26.12,25.93,25.93,10887.0
2009-04-30,26.145,26.25,26.145,26.25,951.0
2009-05-01,26.16,26.16,26.16,26.16,170.0
2009-05-05,26.95,26.95,26.875,26.875,337.0
2009-05-06,26.94,26.94,26.73,26.73,490.0
2009-05-07,26.805,26.805,26.805,26.805,250.0
2009-05-11,27.1,27.1,27.055,27.055,370.0
2009-05-12,26.635,26.665,26.635,26.665,740.0
2009-05-13,26.62,26.62,26.62,26.62,600.0
2009-05-14,26.42,26.42,26.42,26.42,270.0
2009-05-18,26.33,26.33,26.33,26.33,105.0
2009-05-19,26.97,26.97,26.93,26.93,2400.0
2009-05-20,27.08,27.08,26.835,26.835,1449.0
2009-05-21,27.14,27.16,26.95,26.95,863.0
2009-05-25,26.625,26.625,26.625,26.625,20.0
2009-05-26,26.84,26.84,26.84,26.84,300.0
2009-05-28,27.075,27.075,27.03,27.035,1246.0
2009-05-29,27.18,27.18,27.18,27.18,255.0
2009-06-01,27.035,27.035,27.035,27.035,0.0
2009-06-02,27.205,27.205,27.205,27.205,28.0
2009-06-03,27.3,27.3,27.155,27.155,520.0
2009-06-04,27.045,27.145,27.045,27.145,1470.0
2009-06-05,27.145,27.145,27.145,27.145,120.0
2009-06-09,27.135,27.135,27.05,27.05,291.0
2009-06-10,27.07,27.135,26.975,27.005,3017.0
2009-06-11,27.13,27.13,27.13,27.13,60.0
2009-06-12,27.1,27.185,27.1,27.185,2210.0
2009-06-15,27.2,27.2,27.045,27.045,174.0
2009-06-16,26.75,26.75,26.65,26.65,1200.0
2009-06-17,26.55,26.55,26.55,26.55,200.0
2009-06-18,26.48,26.48,26.37,26.37,1354.0
2009-06-19,26.155,26.155,25.89,25.89,700.0
2009-06-22,25.885,26.24,25.885,26.24,510.0
2009-06-23,26.17,26.17,25.655,25.655,182.0
2009-06-24,26.115,26.115,26.115,26.115,1300.0
2009-06-25,25.83,25.96,25.83,25.96,19.0
2009-06-29,26.09,26.09,25.875,25.955,569.0
2009-06-30,25.955,26.275,25.955,26.275,2861.0
2009-07-01,26.29,26.3,26.095,26.3,1426.0
2009-07-03,26.135,26.135,26.1,26.1,1828.0
2009-07-06,26.11,26.11,25.98,26.035,1035.0
2009-07-07,25.92,25.92,25.895,25.895,860.0
2009-07-13,25.825,25.825,25.715,25.715,365.0
2009-07-14,26.12,26.215,26.12,26.215,6210.0
2009-07-15,26.27,26.355,26.27,26.355,3000.0
2009-07-16,26.65,26.72,26.555,26.555,3733.0
2009-07-17,26.945,27.175,26.74,27.16,1313.0
2009-07-20,27.095,27.115,27.095,27.115,187.0
2009-07-21,27.155,27.155,27.155,27.155,625.0
2009-07-22,27.095,27.375,27.095,27.375,800.0
2009-07-23,27.425,27.425,27.255,27.365,915.0
2009-07-27,28.2,28.2,28.2,28.2,24.0
2009-07-28,28.15,28.15,27.96,27.98,2241.0
2009-07-29,28.15,28.15,27.485,27.485,732.0
2009-07-31,27.885,28.025,27.805,28.025,2091.0
2009-08-03,28.005,28.005,28.005,28.005,23.0
2009-08-04,28.485,28.52,28.36,28.36,1945.0
2009-08-05,28.505,28.505,28.3,28.3,662.0
2009-08-06,28.42,28.42,28.42,28.42,485.0
2009-08-07,28.42,28.42,28.42,28.42,0.0
2009-08-10,28.62,28.62,28.345,28.345,887.0
2009-08-11,28.19,28.42,28.19,28.42,9030.0
2009-08-12,28.405,28.405,27.775,28.24,1356.0
2009-08-13,28.34,28.485,28.34,28.485,1750.0
2009-08-14,28.62,28.7,28.51,28.7,2612.0
2009-08-17,28.75,28.95,28.665,28.83,4534.0
2009-08-18,28.02,28.02,28.02,28.02,500.0
2009-08-19,28.285,28.285,28.28,28.28,1808.0
2009-08-20,28.64,28.64,28.64,28.64,614.0
2009-08-24,29.105,29.43,29.105,29.415,2622.0
2009-08-25,29.8,29.8,29.19,29.335,3016.0
2009-08-26,29.65,29.725,29.505,29.725,3533.0
2009-08-27,29.645,29.645,29.635,29.635,1228.0
2009-08-28,29.645,29.645,29.45,29.605,2208.0
2009-08-31,29.405,29.605,29.285,29.33,4320.0
2009-09-01,29.19,29.27,29.145,29.215,1609.0
2009-09-02,29.045,29.045,28.75,28.75,5153.0
2009-09-03,28.62,28.62,28.56,28.56,500.0
2009-09-04,28.55,28.55,28.47,28.49,1793.0
2009-09-07,28.63,28.63,28.35,28.35,3232.0
2009-09-08,28.545,28.73,28.39,28.73,11441.0
2009-09-09,28.81,28.845,28.77,28.77,2364.0
2009-09-10,29.365,29.545,29.365,29.545,3605.0
2009-09-11,29.505,29.605,29.505,29.605,720.0
2009-09-14,29.405,29.405,29.405,29.405,2308.0
2009-09-16,29.65,29.765,29.65,29.715,1283.0
2009-09-17,29.95,30.075,29.95,30.05,3797.0
2009-09-18,29.975,30.075,29.915,30.075,4882.0
2009-09-21,30.24,30.24,30.17,30.17,2456.0
2009-09-22,30.07,30.14,29.915,29.915,2838.0
2009-09-23,29.9,30.08,29.895,30.08,5425.0
2009-09-24,30.16,30.16,29.715,29.715,3810.0
2009-09-25,29.715,29.815,29.395,29.565,388.0
2009-09-28,29.285,29.325,29.285,29.325,945.0
2009-09-29,29.515,29.515,29.515,29.515,442.0
2009-10-01,29.195,29.195,29.055,29.055,1029.0
2009-10-02,28.825,28.825,28.64,28.64,4226.0
2009-10-05,28.745,28.745,28.725,28.725,238.0
2009-10-06,28.705,28.705,28.705,28.705,116.0
2009-10-07,28.785,28.785,28.785,28.785,250.0
2009-10-08,28.705,28.885,28.705,28.72,3382.0
2009-10-09,28.805,28.805,28.725,28.725,1040.0
2009-10-12,28.95,28.95,28.605,28.645,1494.0
2009-10-13,28.685,28.705,28.62,28.62,1555.0
2009-10-14,28.905,28.925,28.89,28.89,1705.0
2009-10-15,29.225,29.225,29.03,29.055,1698.0
2009-10-16,29.15,29.15,28.99,28.99,403.0
2009-10-19,28.97,28.97,28.865,28.885,1237.0
2009-10-20,29.15,29.15,29.13,29.13,457.0
2009-10-21,29.185,29.185,29.175,29.175,1888.0
2009-10-22,28.95,28.95,28.95,28.95,560.0
2009-10-23,29.195,29.395,29.195,29.395,3400.0
2009-10-26,28.8,28.8,28.8,28.8,100.0
2009-10-27,28.565,28.645,28.445,28.645,1854.0
2009-10-28,28.485,28.67,28.485,28.65,2095.0
2009-10-29,28.365,28.365,27.98,28.005,1143.0
2009-10-30,28.605,28.605,28.605,28.605,231.0
2009-11-02,28.03,28.25,27.795,28.25,1104.0
2009-11-05,28.21,28.21,28.105,28.105,920.0
2009-11-06,28.49,28.49,28.48,28.48,692.0
2009-11-09,28.385,28.385,28.34,28.34,903.0
2009-11-10,30.615,30.615,30.615,30.615,234.0
2009-11-11,29.615,29.615,28.79,28.79,6508.0
2009-11-12,28.87,28.87,28.59,28.59,332.0
2009-11-13,28.66,28.835,28.66,28.835,2025.0
2009-11-16,29.005,29.025,28.93,28.93,2280.0
2009-11-18,29.19,29.285,29.19,29.285,85.0
2009-11-19,29.35,29.35,29.27,29.27,296.0
2009-11-20,28.95,29.115,28.93,29.115,325.0
2009-11-23,28.83,28.915,28.83,28.915,700.0
2009-11-25,29.085,29.085,29.085,29.085,150.0
2009-11-26,29.335,29.415,29.335,29.35,5614.0
2009-11-27,29.615,29.615,29.59,29.59,654.0
2009-11-30,28.925,28.935,28.925,28.935,1460.0
2009-12-01,28.565,28.79,28.565,28.79,4374.0
2009-12-02,29.115,29.115,28.83,28.83,920.0
2009-12-04,28.95,28.985,28.95,28.95,804.0
2009-12-07,29.285,29.285,29.285,29.285,502.0
2009-12-08,29.195,29.255,29.195,29.245,2130.0
2009-12-09,28.79,28.79,28.66,28.66,2064.0
2009-12-10,28.62,28.62,28.35,28.35,5812.0
2009-12-11,28.45,28.45,28.45,28.45,50.0
2009-12-14,28.75,28.895,28.725,28.895,2988.0
2009-12-15,28.71,28.73,28.585,28.705,1349.0
2009-12-16,28.75,28.75,28.75,28.75,614.0
2009-12-17,29.115,29.25,29.105,29.105,1980.0
2009-12-18,29.17,29.17,29.17,29.17,407.0
2009-12-21,29.12,29.19,28.99,29.01,1856.0
2009-12-22,29.495,29.495,29.495,29.495,800.0
2009-12-23,29.68,29.7,29.68,29.7,439.0
2009-12-24,30.005,30.005,30.005,30.005,400.0
2009-12-30,29.515,29.515,29.515,29.515,230.0
2009-12-31,29.615,29.615,29.545,29.545,1400.0
2010-01-04,29.32,29.415,29.21,29.395,3686.0
2010-01-05,29.4,29.4,29.32,29.355,2473.0
2010-01-06,29.42,29.42,29.34,29.34,1196.0
2010-01-07,29.245,29.245,29.08,29.08,350.0
2010-01-08,29.36,29.375,29.355,29.375,1832.0
2010-01-11,29.4,29.505,29.4,29.5,1250.0
2010-01-12,29.38,29.405,29.345,29.365,927.0
2010-01-13,29.34,29.34,29.3,29.3,316.0
2010-01-14,29.445,29.495,29.445,29.495,839.0
2010-01-15,29.345,29.345,29.315,29.315,406.0
2010-01-19,28.855,29.09,28.855,29.09,5677.0
2010-01-20,29.22,29.22,29.22,29.22,113.0
2010-01-21,28.91,28.91,28.91,28.91,351.0
2010-01-22,28.44,28.44,28.38,28.38,1288.0
2010-01-25,27.885,27.885,27.845,27.845,1883.0
2010-01-27,28.235,28.235,28.235,28.235,75.0
2010-01-28,28.005,28.29,28.005,28.29,887.0
2010-01-29,27.535,27.645,27.535,27.645,475.0
2010-02-01,27.585,27.63,27.585,27.63,67.0
2010-02-02,27.845,27.845,27.845,27.845,175.0
2010-02-04,28.63,28.63,28.59,28.61,284.0
2010-02-05,27.585,27.595,27.525,27.525,3700.0
2010-02-08,26.895,27.1,26.895,27.1,1350.0
2010-02-09,27.055,27.055,26.915,26.94,2711.0
2010-02-11,27.18,27.375,27.08,27.08,580.0
2010-02-12,27.17,27.17,27.14,27.16,3848.0
2010-02-15,27.01,27.01,26.94,26.95,2416.0
2010-02-16,26.875,26.88,26.875,26.88,705.0
2010-02-18,27.235,27.24,27.235,27.24,974.0
2010-02-19,27.24,27.26,27.175,27.25,2616.0
2010-02-22,27.385,27.385,27.385,27.385,800.0
2010-02-23,27.365,27.365,27.365,27.365,7940.0
2010-02-24,26.925,27.13,26.925,27.13,1217.0
2010-02-25,27.08,27.08,27.08,27.08,123.0
2010-02-26,26.95,27.03,26.935,27.03,5770.0
2010-03-01,27.01,27.01,27.01,27.01,1.0
2010-03-02,26.845,26.845,26.845,26.845,111.0
2010-03-03,27.16,27.33,27.16,27.19,5619.0
2010-03-04,27.39,27.395,27.39,27.395,582.0
2010-03-05,27.68,27.7,27.67,27.7,2792.0
2010-03-08,27.83,27.83,27.83,27.83,60.0
2010-03-09,27.845,27.865,27.845,27.865,335.0
2010-03-10,27.73,27.73,27.67,27.67,98.0
2010-03-11,27.74,27.74,27.74,27.74,500.0
2010-03-12,27.94,27.94,27.865,27.865,12264.0
2010-03-15,27.94,27.94,27.94,27.94,4500.0
2010-03-16,27.805,27.94,27.805,27.94,20882.0
2010-03-17,28.045,28.14,28.045,28.14,2675.0
2010-03-18,28.14,28.14,28.14,28.14,1122.0
2010-03-22,27.74,27.74,27.74,27.74,25.0
2010-03-23,27.77,27.825,27.77,27.825,531.0
2010-03-26,27.955,27.955,27.805,27.94,1395.0
2010-03-29,28.14,28.14,28.14,28.14,175.0
2010-03-30,28.12,28.12,27.955,28.035,4068.0
2010-03-31,27.9,27.94,27.9,27.94,2695.0
2010-04-01,28.105,28.125,28.105,28.125,1250.0
2010-04-06,28.53,28.53,28.36,28.36,335.0
2010-04-07,28.2,28.2,27.94,27.94,1408.0
2010-04-08,27.955,27.955,27.71,27.71,863.0
2010-04-09,27.71,27.74,27.71,27.74,520.0
2010-04-12,28.155,28.45,28.155,28.45,10359.0
2010-04-13,28.475,28.475,28.475,28.475,715.0
2010-04-14,28.495,28.495,28.495,28.495,574.0
2010-04-15,28.575,28.575,28.46,28.46,114.0
2010-04-16,28.41,28.41,28.41,28.41,150.0
2010-04-19,28.26,28.34,28.125,28.235,1523.0
2010-04-20,28.105,28.185,28.105,28.14,461.0
2010-04-21,28.145,28.38,28.145,28.38,12814.0
2010-04-22,28.14,28.14,27.905,28.005,6477.0
2010-04-23,27.805,27.805,27.64,27.67,6340.0
2010-04-27,27.975,27.975,27.975,27.975,1209.0
2010-04-28,27.075,27.11,26.915,26.915,5588.0
2010-04-29,26.61,26.775,26.61,26.635,1079.0
2010-04-30,26.895,26.895,26.895,26.895,0.0
2010-05-03,26.895,26.895,26.6,26.6,3124.0
2010-05-05,26.275,26.325,26.275,26.3,591.0
2010-05-06,26.13,26.13,25.74,25.815,1113.0
2010-05-07,25.73,25.73,24.675,24.675,6705.0
2010-05-10,24.925,25.245,24.925,25.245,11193.0
2010-05-11,26.045,26.185,25.85,25.93,30428.0
2010-05-12,25.955,25.955,25.81,25.86,1264.0
2010-05-13,26.585,26.585,26.53,26.53,170.0
2010-05-14,26.13,26.21,26.095,26.095,1728.0
2010-05-17,25.525,25.525,25.05,25.05,1916.0
2010-05-18,25.56,25.695,25.56,25.6,2603.0
2010-05-19,25.585,25.78,25.585,25.695,956.0
2010-05-20,26.305,26.305,26.195,26.305,1165.0
2010-05-21,26.305,26.305,25.82,26.095,8434.0
2010-05-24,26.23,26.325,26.23,26.325,3637.0
2010-05-25,25.63,25.63,25.44,25.44,1094.0
2010-05-26,25.455,26.005,25.455,25.86,645.0
2010-05-27,25.465,25.66,25.465,25.66,2020.0
2010-05-28,26.13,26.13,25.935,25.935,470.0
2010-05-31,26.15,26.15,26.095,26.095,11089.0
2010-06-01,26.11,26.11,26.11,26.11,30.0
2010-06-02,26.105,26.105,25.95,25.95,584.0
2010-06-03,26.525,26.53,26.525,26.53,2971.0
2010-06-04,26.45,26.465,26.43,26.43,141.0
2010-06-07,25.76,25.81,25.7,25.81,4045.0
2010-06-08,25.875,25.94,25.875,25.94,738.0
2010-06-09,25.63,25.64,25.62,25.64,247.0
2010-06-10,25.505,25.505,25.505,25.505,614.0
2010-06-11,26.165,26.165,26.165,26.165,614.0
2010-06-15,26.105,26.325,26.105,26.325,146.0
2010-06-16,26.8,26.88,26.8,26.88,2426.0
2010-06-17,26.64,26.64,26.605,26.605,328.0
2010-06-18,26.62,26.685,26.62,26.685,234.0
2010-06-21,26.71,26.71,26.58,26.58,1596.0
2010-06-22,26.235,26.24,26.105,26.24,1785.0
2010-06-23,26.18,26.18,26.07,26.07,528.0
2010-06-24,26.035,26.345,26.035,26.345,1018.0
2010-06-25,26.005,26.005,26.005,26.005,100.0
2010-06-28,25.855,25.895,25.69,25.69,283.0
2010-06-29,25.77,25.825,25.755,25.8,341.0
2010-06-30,25.54,25.56,25.51,25.525,202.0
2010-07-01,25.525,25.525,25.525,25.525,360.0
2010-07-02,25.88,25.88,25.77,25.77,1320.0
2010-07-05,25.77,25.77,25.71,25.71,8553.0
2010-07-06,25.66,25.86,25.66,25.86,1038.0
2010-07-08,26.685,26.685,26.52,26.53,12262.0
2010-07-09,26.515,26.515,26.515,26.515,174.0
2010-07-12,26.435,26.455,26.425,26.435,292.0
2010-07-13,26.7,26.72,26.465,26.465,707.0
2010-07-14,27.165,27.19,27.165,27.19,400.0
2010-07-15,26.97,27.15,26.965,27.115,3590.0
2010-07-16,27.4,27.4,27.37,27.4,2552.0
2010-07-19,27.04,27.04,27.04,27.04,1300.0
2010-07-20,26.66,26.755,26.61,26.61,459.0
2010-07-21,26.67,26.67,26.67,26.67,5419.0
2010-07-22,26.29,26.365,26.29,26.365,329.0
2010-07-23,26.615,26.895,26.615,26.895,2114.0
2010-07-26,27.17,27.17,27.135,27.135,442.0
2010-07-27,27.025,27.025,27.025,27.025,5787.0
2010-07-28,27.3,27.605,27.3,27.605,3213.0
2010-07-29,27.435,27.435,27.3,27.37,886.0
2010-07-30,26.995,26.995,26.995,26.995,25.0
2010-08-02,27.12,27.225,27.025,27.025,8533.0
2010-08-03,27.765,27.765,27.765,27.765,47.0
2010-08-04,27.71,27.755,27.71,27.755,3173.0
2010-08-05,27.715,27.715,27.69,27.69,5895.0
2010-08-06,27.745,27.745,27.735,27.735,5.0
2010-08-09,27.575,27.595,27.575,27.595,3746.0
2010-08-10,27.435,27.505,27.4,27.485,1602.0
2010-08-11,27.395,27.395,27.395,27.395,175.0
2010-08-12,26.835,26.835,26.72,26.74,183.0
2010-08-13,26.76,26.835,26.76,26.83,192.0
2010-08-16,26.74,26.74,26.74,26.74,80.0
2010-08-17,26.72,26.895,26.72,26.895,1372.0
2010-08-18,26.87,26.87,26.855,26.855,2456.0
2010-08-19,26.855,26.985,26.855,26.985,335.0
2010-08-20,26.705,26.815,26.685,26.755,4910.0
2010-08-23,26.55,26.585,26.5,26.535,293.0
2010-08-24,26.405,26.405,26.405,26.405,2055.0
2010-08-25,26.07,26.14,26.07,26.14,230.0
2010-08-26,26.12,26.12,26.12,26.12,100.0
2010-08-27,26.005,26.21,26.005,26.185,4188.0
2010-08-30,26.185,26.36,26.185,26.345,2527.0
2010-08-31,25.81,25.865,25.81,25.81,4500.0
2010-09-01,26.03,26.235,26.03,26.065,880.0
2010-09-02,26.49,26.55,26.46,26.46,1042.0
2010-09-03,26.755,26.755,26.755,26.755,0.0
2010-09-06,26.96,26.96,26.96,26.96,180.0
2010-09-07,26.895,26.895,26.885,26.885,925.0
2010-09-08,26.36,26.52,26.36,26.52,37002.0
2010-09-09,26.24,26.24,26.24,26.24,1200.0
2010-09-10,26.52,26.665,26.52,26.665,897.0
2010-09-13,26.615,26.72,26.615,26.615,1245.0
2010-09-14,26.89,26.925,26.89,26.92,633.0
2010-09-15,27.025,27.09,26.96,27.025,4792.0
2010-09-16,27.3,27.3,26.835,26.835,91.0
2010-09-17,27.13,27.13,27.13,27.13,199.0
2010-09-20,26.565,26.575,26.51,26.51,388.0
2010-09-21,26.92,26.92,26.92,26.92,1231.0
2010-09-22,26.945,26.995,26.925,26.995,9255.0
2010-09-23,26.905,26.905,26.905,26.905,600.0
2010-09-24,26.905,26.905,26.7,26.755,2103.0
2010-09-27,27.165,27.275,27.165,27.275,3039.0
2010-09-28,27.095,27.095,27.08,27.08,944.0
2010-09-29,27.15,27.15,26.92,26.92,619.0
2010-09-30,26.91,26.91,26.89,26.91,3460.0
2010-10-01,26.865,26.97,26.865,26.97,859.0
2010-10-04,27.005,27.005,27.005,27.005,2870.0
2010-10-05,26.63,26.78,26.565,26.78,14420.0
2010-10-06,27.245,27.415,27.245,27.39,1246.0
2010-10-07,27.165,27.165,27.165,27.165,450.0
2010-10-08,27.17,27.17,27.17,27.17,270.0
2010-10-11,27.165,27.24,27.045,27.24,5073.0
2010-10-12,27.23,27.23,27.23,27.23,131.0
2010-10-13,28.05,28.05,27.005,27.055,3232.0
2010-10-14,27.3,28.22,27.3,27.66,10178.0
2010-10-15,27.675,27.675,27.65,27.65,2113.0
2010-10-18,27.6,27.6,27.525,27.525,6623.0
2010-10-19,27.47,27.47,27.435,27.435,219.0
2010-10-20,27.485,27.505,27.34,27.485,3532.0
2010-10-21,27.585,27.585,27.505,27.58,382.0
2010-10-25,27.735,27.82,27.67,27.82,813.0
2010-10-29,27.575,27.575,27.435,27.435,1115.0
2010-11-01,27.64,27.64,27.635,27.64,83.0
2010-11-02,27.275,27.34,27.06,27.12,614.0
2010-11-05,27.77,27.915,27.77,27.865,7056.0
2010-11-08,27.505,27.505,27.36,27.36,197.0
2010-11-09,27.36,27.36,27.115,27.115,2226.0
2010-11-10,27.3,27.3,27.25,27.285,1504.0
2010-11-11,27.175,27.25,27.095,27.185,724.0
2010-11-12,27.1,27.135,27.015,27.1,709.0
2010-11-15,27.415,27.43,27.265,27.265,6104.0
2010-11-16,27.305,27.34,27.23,27.34,881.0
2010-11-17,26.855,26.855,26.855,26.855,75.0
2010-11-18,27.07,27.08,27.07,27.08,49.0
2010-11-22,27.58,27.58,27.4,27.4,259.0
2010-11-23,27.09,27.09,26.865,26.925,1155.0
2010-11-24,26.575,26.63,26.42,26.615,4498.0
2010-11-25,26.685,26.685,26.425,26.615,11026.0
2010-11-26,26.63,26.72,26.63,26.68,987.0
2010-11-29,26.67,26.67,26.615,26.615,377.0
2010-11-30,26.265,26.265,26.11,26.22,6076.0
2010-12-01,26.275,26.275,26.105,26.105,621.0
2010-12-02,26.105,26.67,26.105,26.67,411.0
2010-12-03,26.89,26.96,26.89,26.96,2110.0
2010-12-06,26.775,26.875,26.775,26.875,535.0
2010-12-07,26.52,26.76,26.52,26.76,1802.0
2010-12-08,26.925,26.93,26.76,26.76,1588.0
2010-12-09,27.22,27.22,27.165,27.165,4295.0
2010-12-10,27.165,27.175,27.165,27.175,486.0
2010-12-14,27.225,27.23,27.205,27.23,2888.0
2010-12-15,26.08,27.595,26.08,27.19,18124.0
2010-12-17,27.19,27.2,27.04,27.175,1421.0
2010-12-20,27.04,27.04,26.875,26.885,1177.0
2010-12-21,27.065,27.065,26.83,26.99,3395.0
2010-12-22,26.84,27.1,26.84,27.1,5390.0
2010-12-23,27.085,27.085,26.995,26.995,4412.0
2010-12-24,26.995,27.07,26.995,27.065,2556.0
2010-12-29,26.535,26.555,26.53,26.545,1366.0
2010-12-30,26.44,26.535,26.44,26.535,802.0
2010-12-31,26.535,26.535,26.51,26.51,629.0
2011-01-04,26.905,27.015,26.895,27.015,1002.0
2011-01-05,27.08,27.1,27.065,27.1,575.0
2011-01-07,26.915,26.99,26.915,26.99,5744.0
2011-01-10,26.655,26.75,26.62,26.75,2480.0
2011-01-11,26.83,26.83,26.83,26.83,1719.0
2011-01-12,27.135,27.135,27.105,27.105,213.0
2011-01-13,27.475,27.585,27.38,27.38,1529.0
2011-01-14,27.705,27.73,27.56,27.56,361.0
2011-01-17,28.0,28.0,27.935,27.935,650.0
2011-01-18,27.82,27.82,27.805,27.82,1102.0
2011-01-19,27.985,28.155,27.985,28.13,593.0
2011-01-20,27.675,28.005,27.655,27.985,7366.0
2011-01-21,28.08,28.09,28.025,28.06,1066.0
2011-01-24,28.21,28.23,28.21,28.23,3862.0
2011-01-25,28.45,28.55,28.39,28.54,3585.0
2011-01-27,28.505,28.505,28.505,28.505,10.0
2011-01-28,28.835,28.835,28.75,28.75,3104.0
2011-01-31,28.07,28.115,28.07,28.115,447.0
2011-02-02,28.575,28.575,28.575,28.575,450.0
2011-02-03,28.515,28.515,28.425,28.44,2962.0
2011-02-04,26.705,28.225,26.705,28.225,4535.0
2011-02-07,28.32,28.32,28.295,28.315,1235.0
2011-02-08,28.32,28.43,28.32,28.42,1023.0
2011-02-09,28.505,28.56,28.48,28.5,1901.0
2011-02-10,28.505,28.865,28.505,28.865,794.0
2011-02-11,28.665,28.665,28.595,28.64,2038.0
2011-02-14,28.775,28.775,28.575,28.705,2176.0
2011-02-15,28.575,28.575,28.575,28.575,893.0
2011-02-16,28.7,28.7,28.665,28.665,1720.0
2011-02-17,28.96,28.96,28.77,28.77,1119.0
2011-02-18,28.815,28.815,28.815,28.815,316.0
2011-02-21,28.91,28.91,28.7,28.72,13122.0
2011-02-22,28.645,28.645,28.505,28.505,634.0
2011-02-23,28.5,28.85,28.24,28.59,12725.0
2011-02-24,28.39,28.39,28.39,28.39,4165.0
2011-02-25,28.23,28.265,28.185,28.265,1606.0
2011-02-28,28.245,28.3,28.24,28.275,775.0
2011-03-01,28.52,28.75,28.52,28.685,3218.0
2011-03-02,28.19,28.2,28.095,28.095,2499.0
2011-03-03,27.63,28.46,27.63,28.46,967.0
2011-03-04,28.905,28.905,28.715,28.715,2301.0
2011-03-07,28.485,28.52,28.45,28.45,2997.0
2011-03-08,28.46,28.52,28.37,28.505,4886.0
2011-03-09,28.505,28.515,28.3,28.3,1706.0
2011-03-10,28.33,28.335,28.155,28.265,2198.0
2011-03-11,27.93,27.93,27.855,27.88,5418.0
2011-03-14,27.655,27.88,27.6,27.88,5168.0
2011-03-15,27.54,27.54,27.16,27.16,2696.0
2011-03-16,27.38,27.69,27.38,27.6,4520.0
2011-03-17,27.085,27.32,27.085,27.32,3755.0
2011-03-18,27.98,27.98,27.915,27.945,485.0
2011-03-21,27.925,27.95,27.915,27.95,4156.0
2011-03-23,27.97,27.97,27.87,27.93,411.0
2011-03-24,27.99,27.99,27.85,27.85,4729.0
2011-03-25,28.32,28.335,28.32,28.335,141.0
2011-03-28,27.855,27.93,27.705,27.84,3388.0
2011-03-29,27.87,27.87,27.74,27.86,1181.0
2011-03-30,27.89,27.965,27.745,27.895,1491.0
2011-03-31,27.93,27.96,27.825,27.89,40394.0
2011-04-01,27.89,27.89,27.89,27.89,400.0
2011-04-04,27.935,27.935,27.895,27.895,18262.0
2011-04-05,28.32,28.32,28.075,28.075,7460.0
2011-04-06,28.275,28.275,28.275,28.275,50.0
2011-04-07,28.28,28.41,28.275,28.275,953.0
2011-04-08,28.255,28.32,28.255,28.275,3204.0
2011-04-11,28.3,28.3,28.3,28.3,500.0
2011-04-12,28.265,28.335,28.225,28.3,1428.0
2011-04-13,28.225,28.23,28.21,28.23,1283.0
2011-04-14,28.095,28.095,28.095,28.095,600.0
2011-04-18,28.06,28.06,27.96,27.96,3000.0
2011-04-19,27.415,27.47,27.34,27.47,638.0
2011-04-20,27.545,27.685,27.545,27.685,3560.0
2011-04-21,27.88,28.155,27.88,28.155,11659.0
2011-04-27,28.135,28.165,28.045,28.165,1841.0
2011-04-29,28.35,28.45,28.335,28.45,10236.0
2011-05-02,28.555,28.77,28.555,28.61,601.0
2011-05-03,28.445,28.445,28.32,28.32,371.0
2011-05-04,28.37,28.37,28.37,28.37,550.0
2011-05-05,28.585,28.585,28.585,28.585,61.0
2011-05-06,28.3,28.3,28.035,28.035,965.0
2011-05-09,27.8,27.8,27.71,27.71,862.0
2011-05-10,27.695,27.71,27.695,27.71,1590.0
2011-05-11,27.905,27.905,27.905,27.905,620.0
2011-05-16,27.56,27.56,27.56,27.56,470.0
2011-05-17,27.615,27.65,27.615,27.65,670.0
2011-05-18,27.715,27.715,27.715,27.715,91.0
2011-05-20,27.99,27.99,27.99,27.99,321.0
2011-05-23,27.395,27.545,27.395,27.545,324.0
2011-05-24,27.145,27.145,27.145,27.145,414.0
2011-05-25,27.07,27.07,26.85,27.035,2167.0
2011-05-26,27.575,27.575,27.39,27.475,1666.0
2011-05-27,27.505,27.505,27.505,27.505,440.0
2011-05-30,27.49,27.51,27.49,27.51,221.0
2011-05-31,27.715,27.76,27.715,27.76,2600.0
2011-06-02,27.685,27.685,27.415,27.45,4880.0
2011-06-03,27.545,27.56,27.545,27.56,50.0
2011-06-06,27.685,27.685,27.685,27.685,317.0
2011-06-07,27.375,27.545,27.375,27.545,2224.0
2011-06-08,27.6,27.685,27.6,27.63,113.0
2011-06-09,27.4,27.4,27.4,27.4,125.0
2011-06-10,27.76,27.76,27.545,27.545,3053.0
2011-06-14,27.475,27.475,27.34,27.34,66.0
2011-06-15,27.32,27.32,27.07,27.07,1625.0
2011-06-16,26.75,26.76,26.62,26.62,985.0
2011-06-17,26.79,26.79,26.655,26.655,516.0
2011-06-20,26.775,26.775,26.675,26.675,763.0
2011-06-21,26.88,26.95,26.88,26.9,627.0
2011-06-22,26.79,28.26,26.79,27.145,15142.0
2011-06-23,27.005,27.005,26.87,26.87,5420.0
2011-06-24,26.94,27.055,26.915,27.055,7177.0
2011-06-27,26.64,26.64,26.64,26.64,190.0
2011-06-28,26.915,26.99,26.915,26.99,152.0
2011-06-29,27.025,27.025,27.025,27.025,66.0
2011-06-30,27.265,27.265,27.25,27.25,3082.0
2011-07-01,27.505,27.555,27.505,27.555,1517.0
2011-07-04,27.675,27.675,27.675,27.675,108.0
2011-07-05,27.72,27.89,27.72,27.89,2707.0
2011-07-06,27.85,27.85,27.85,27.85,504.0
2011-07-07,27.49,27.49,27.49,27.49,366.0
2011-07-08,27.385,27.385,27.385,27.385,200.0
2011-07-11,27.025,27.025,27.025,27.025,50.0
2011-07-12,26.85,26.85,26.175,26.175,385.0
2011-07-13,26.22,26.385,26.22,26.385,1195.0
2011-07-14,26.04,26.26,26.04,26.26,2248.0
2011-07-15,26.335,26.335,26.335,26.335,23.0
2011-07-18,26.265,26.275,26.23,26.275,1003.0
2011-07-19,26.11,26.11,25.915,25.915,2821.0
2011-07-20,26.125,26.145,25.985,25.985,1110.0
2011-07-22,28.1,28.1,26.985,26.985,570.0
2011-07-25,26.585,26.655,26.585,26.625,1580.0
2011-07-26,26.75,26.75,26.605,26.605,4216.0
2011-07-28,25.69,25.815,25.69,25.795,24754.0
2011-07-29,25.74,25.745,25.395,25.675,3630.0
2011-08-01,26.035,26.12,26.035,26.12,11172.0
2011-08-02,25.19,25.19,25.19,25.19,285.0
2011-08-03,25.025,25.025,24.995,25.01,630.0
2011-08-04,25.27,25.44,25.27,25.415,396.0
2011-08-05,24.005,24.16,24.005,24.04,3550.0
2011-08-08,23.9,24.235,23.9,24.16,13381.0
2011-08-09,22.97,22.97,22.66,22.845,14284.0
2011-08-10,24.58,24.6,24.3,24.3,2102.0
2011-08-11,23.49,23.75,23.46,23.71,6568.0
2011-08-12,23.795,23.795,23.795,23.795,300.0
2011-08-15,24.53,24.53,24.39,24.515,1885.0
2011-08-16,24.6,24.6,24.58,24.58,3443.0
2011-08-17,24.29,24.375,24.29,24.34,5000.0
2011-08-18,24.215,24.215,24.04,24.055,2600.0
2011-08-19,23.37,23.37,23.24,23.24,368.0
2011-08-22,22.83,22.83,22.725,22.725,1535.0
2011-08-23,22.985,23.275,22.985,23.275,2733.0
2011-08-24,23.455,23.455,23.455,23.455,485.0
2011-08-25,23.795,23.795,23.625,23.77,3103.0
2011-08-26,23.225,23.24,23.225,23.23,1043.0
2011-08-29,23.39,23.39,23.39,23.39,14528.0
2011-08-30,23.625,23.64,23.615,23.64,3175.0
2011-09-01,23.82,23.83,23.8,23.8,12515.0
2011-09-02,23.405,23.405,23.28,23.28,5010.0
2011-09-05,22.87,22.87,22.86,22.86,1022.0
2011-09-06,22.34,22.34,22.14,22.27,2600.0
2011-09-07,22.43,22.43,22.43,22.43,1619.0
2011-09-08,22.68,22.81,22.68,22.81,840.0
2011-09-09,22.435,22.435,22.33,22.33,2524.0
2011-09-12,21.655,21.81,21.64,21.72,101240.0
2011-09-13,21.995,21.995,21.81,21.825,76049.0
2011-09-14,21.79,22.0,21.745,21.745,17799.0
2011-09-15,22.575,22.73,22.565,22.66,34183.0
2011-09-16,23.085,23.085,23.085,23.085,1.0
2011-09-19,22.74,22.825,22.74,22.825,15399.0
2011-09-20,22.555,22.555,22.375,22.375,4312.0
2011-09-21,22.62,22.62,22.62,22.62,120.0
2011-09-22,22.185,22.185,22.065,22.065,125159.0
2011-09-23,22.41,22.41,22.41,22.41,585.0
2011-09-26,22.28,22.28,22.28,22.28,6657.0
2011-09-27,23.0,23.075,22.99,23.075,42433.0
2011-09-28,23.46,23.46,23.46,23.46,900.0
2011-09-29,23.57,23.57,23.57,23.57,1956.0
2011-09-30,23.625,23.625,23.625,23.625,450.0
2011-10-03,23.225,23.225,23.04,23.04,5069.0
2011-10-04,22.76,22.76,22.76,22.76,310.0
2011-10-06,23.295,23.435,23.295,23.42,5238.0
2011-10-07,24.04,24.04,23.94,23.985,7990.0
2011-10-10,24.03,24.065,24.025,24.025,6265.0
2011-10-11,24.305,24.305,24.29,24.29,2818.0
2011-10-12,24.18,24.195,24.135,24.135,10450.0
2011-10-14,24.09,24.18,24.09,24.18,400.0
2011-10-18,23.83,23.83,23.83,23.83,176.0
2011-10-19,23.94,23.94,23.94,23.94,172.0
2011-10-20,23.75,23.75,23.75,23.75,317.0
2011-10-21,23.765,23.765,23.765,23.765,4000.0
2011-10-24,24.055,24.055,24.055,24.055,400.0
2011-10-25,24.215,24.215,24.075,24.075,4281.0
2011-10-27,24.48,24.615,24.48,24.615,50.0
2011-10-28,25.025,25.17,24.94,25.095,14039.0
2011-10-31,24.74,24.74,24.74,24.74,2115.0
2011-11-01,23.65,23.65,23.65,23.65,315.0
2011-11-02,23.46,23.715,23.46,23.715,8845.0
2011-11-03,23.715,23.715,23.615,23.615,1524.0
2011-11-04,24.115,24.185,24.115,24.185,673.0
2011-11-07,23.96,23.96,23.94,23.955,2099.0
2011-11-08,24.055,24.055,24.025,24.025,822.0
2011-11-09,24.48,24.48,24.48,24.48,1000.0
2011-11-10,23.405,23.405,23.225,23.225,7648.0
2011-11-11,23.84,23.91,23.815,23.91,4395.0
2011-11-14,24.255,24.355,24.21,24.355,5672.0
2011-11-15,23.935,23.935,23.935,23.935,3688.0
2011-11-16,23.835,23.835,23.665,23.665,389.0
2011-11-17,23.57,23.57,23.57,23.57,850.0
2011-11-18,23.44,23.44,23.385,23.425,2737.0
2011-11-21,23.545,23.545,23.405,23.405,292.0
2011-11-22,23.21,23.21,23.21,23.21,222.0
2011-11-23,22.955,22.955,22.955,22.955,175.0
2011-11-24,22.92,22.92,22.92,22.92,160.0
2011-11-25,22.68,22.68,22.515,22.535,9497.0
2011-11-28,22.76,22.85,22.76,22.85,4177.0
2011-11-29,23.295,23.295,23.14,23.14,1881.0
2011-11-30,23.09,23.09,23.09,23.09,870.0
2011-12-01,23.66,23.66,23.66,23.66,500.0
2011-12-02,23.815,23.83,23.815,23.83,750.0
2011-12-05,23.885,23.885,23.785,23.885,354.0
2011-12-06,23.685,23.835,23.685,23.835,542.0
2011-12-07,23.795,23.795,23.795,23.795,1120.0
2011-12-08,23.77,23.99,23.77,23.99,421.0
2011-12-13,23.475,23.475,23.475,23.475,896.0
2011-12-14,23.18,23.18,23.18,23.18,2630.0
2011-12-15,23.265,23.265,23.11,23.11,1257.0
2011-12-16,23.35,23.35,23.33,23.35,6440.0
2011-12-19,22.78,22.78,22.73,22.76,6919.0
2011-12-20,23.01,23.01,23.01,23.01,1172.0
2011-12-21,23.405,23.465,23.36,23.465,5289.0
2011-12-22,23.39,23.39,23.125,23.125,2204.0
2011-12-23,23.65,23.65,23.615,23.615,989.0
2011-12-30,23.595,23.595,23.595,23.595,90.0
2012-01-03,23.78,24.065,23.56,23.56,2054.0
2012-01-04,23.78,23.78,23.78,23.78,125.0
2012-01-05,23.735,23.735,23.735,23.735,337.0
2012-01-09,23.29,23.29,23.29,23.29,912.0
2012-01-10,23.29,23.34,23.29,23.34,1185.0
2012-01-11,23.44,23.44,23.44,23.44,500.0
2012-01-12,23.415,23.415,23.245,23.255,5447.0
2012-01-13,23.575,23.575,23.575,23.575,30.0
2012-01-16,23.27,23.28,23.255,23.28,506.0
2012-01-17,23.27,23.29,23.27,23.29,164.0
2012-01-18,23.325,23.325,23.325,23.325,1250.0
2012-01-19,23.71,23.71,23.595,23.595,524.0
2012-01-20,23.95,23.95,23.95,23.95,327.0
2012-01-23,23.98,23.98,23.98,23.98,170.0
2012-01-24,24.0,24.0,24.0,24.0,75.0
2012-01-25,24.205,24.205,23.94,23.94,2925.0
2012-01-27,24.0,24.055,23.93,23.97,6895.0
2012-01-30,23.985,23.985,23.78,23.915,4887.0
2012-01-31,23.615,23.765,23.6,23.765,1406.0
2012-02-01,23.805,23.805,23.645,23.645,4218.0
2012-02-02,24.17,24.17,24.02,24.035,663.0
2012-02-03,24.055,24.24,24.055,24.205,1469.0
2012-02-06,24.455,24.455,24.41,24.44,860.0
2012-02-07,24.42,24.49,24.275,24.275,12060.0
2012-02-08,24.455,24.455,24.455,24.455,738.0
2012-02-09,24.335,24.475,24.335,24.475,285.0
2012-02-10,24.44,24.645,24.44,24.645,1010.0
2012-02-13,24.495,24.51,24.37,24.37,1235.0
2012-02-14,24.425,24.425,24.425,24.425,4753.0
2012-02-15,24.395,24.395,24.395,24.395,4171.0
2012-02-16,24.065,24.065,24.065,24.065,1000.0
2012-02-17,24.49,24.49,24.325,24.34,2320.0
2012-02-20,24.78,24.78,24.695,24.695,5093.0
2012-02-21,24.91,25.02,24.885,24.965,23251.0
2012-02-22,24.865,24.88,24.865,24.88,411.0
2012-02-23,24.82,24.865,24.725,24.86,4452.0
2012-02-24,24.78,24.92,24.78,24.92,491.0
2012-02-27,25.13,25.13,24.945,24.945,10863.0
2012-02-28,24.745,24.745,24.745,24.745,7986.0
2012-02-29,24.995,24.995,24.9,24.9,6021.0
2012-03-01,24.735,24.735,24.63,24.725,5446.0
2012-03-06,24.795,24.87,24.795,24.87,2567.0
2012-03-07,24.205,24.205,24.205,24.205,550.0
2012-03-09,24.945,24.95,24.945,24.95,1705.0
2012-03-12,24.95,24.95,24.81,24.81,477.0
2012-03-14,25.495,25.495,25.475,25.475,1834.0
2012-03-15,25.46,25.57,25.36,25.57,3658.0
2012-03-16,25.51,25.51,25.495,25.495,502.0
2012-03-20,25.525,25.66,25.525,25.615,555.0
2012-03-22,25.835,25.835,25.835,25.835,100.0
2012-03-23,25.51,25.51,25.51,25.51,150.0
2012-03-26,25.59,25.605,25.505,25.59,2916.0
2012-03-27,25.895,25.895,25.875,25.875,1170.0
2012-03-28,25.645,25.83,25.645,25.765,2085.0
2012-03-29,25.49,25.61,25.49,25.61,846.0
2012-03-30,25.395,25.505,25.395,25.505,6407.0
2012-04-02,25.545,25.555,25.47,25.47,1275.0
2012-04-03,25.79,26.0,25.79,26.0,397.0
2012-04-05,25.09,25.105,25.08,25.105,1146.0
2012-04-10,24.645,24.765,24.625,24.76,5004.0
2012-04-11,25.02,25.02,24.375,24.375,3208.0
2012-04-12,24.51,24.51,24.51,24.51,216.0
2012-04-13,24.71,24.71,24.575,24.71,3489.0
2012-04-16,24.455,24.455,24.02,24.02,883.0
2012-04-17,24.22,24.455,24.22,24.43,11971.0
2012-04-18,24.795,24.795,24.615,24.615,1536.0
2012-04-19,24.73,24.73,24.725,24.725,8934.0
2012-04-20,24.555,24.555,24.515,24.515,1250.0
2012-04-23,24.73,24.91,24.715,24.91,14673.0
2012-04-24,24.43,24.65,24.43,24.65,6521.0
2012-04-26,24.81,24.81,24.81,24.81,750.0
2012-04-27,24.92,24.92,24.91,24.91,2900.0
2012-04-30,24.915,25.04,24.87,25.04,2525.0
2012-05-01,24.97,25.14,24.97,25.065,2461.0
2012-05-02,25.3,25.3,25.235,25.285,3368.0
2012-05-03,25.105,25.115,24.95,25.115,6955.0
2012-05-04,24.95,24.95,24.835,24.835,6916.0
2012-05-07,24.49,24.54,24.39,24.39,1321.0
2012-05-08,24.88,24.88,24.88,24.88,67.0
2012-05-09,24.775,24.775,24.565,24.7,8935.0
2012-05-10,25.2,25.2,24.49,24.505,4852.0
2012-05-11,24.495,24.495,24.495,24.495,2532.0
2012-05-14,24.555,24.685,24.555,24.685,10173.0
2012-05-15,24.32,24.32,24.32,24.32,1157.0
2012-05-16,24.14,24.14,23.99,24.09,2572.0
2012-05-17,23.92,23.92,23.83,23.83,2460.0
2012-05-18,22.715,23.61,22.68,23.375,1849.0
2012-05-21,23.53,23.695,23.525,23.525,1159.0
2012-05-23,24.005,24.005,24.005,24.005,868.0
2012-05-24,23.88,23.885,23.88,23.885,2682.0
2012-05-25,23.885,23.885,23.78,23.78,1840.0
2012-05-28,23.745,23.745,23.745,23.745,88.0
2012-05-29,23.735,23.82,23.735,23.82,3649.0
2012-05-31,23.54,23.56,23.38,23.56,2738.0
2012-06-01,23.525,23.525,23.46,23.46,1613.0
2012-06-04,23.0,23.0,22.83,22.865,4177.0
2012-06-05,23.19,23.21,23.01,23.02,9010.0
2012-06-07,23.595,23.595,23.565,23.565,124.0
2012-06-08,23.43,23.43,23.43,23.43,325.0
2012-06-12,23.345,23.405,22.715,23.405,1383.0
2012-06-13,23.595,23.67,23.595,23.6,488.0
2012-06-14,23.525,23.58,23.525,23.58,946.0
2012-06-15,23.61,23.61,23.61,23.61,890.0
2012-06-18,23.765,23.785,23.72,23.72,1205.0
2012-06-19,23.425,23.425,23.425,23.425,1000.0
2012-06-20,23.72,23.75,23.72,23.75,3983.0
2012-06-21,23.955,23.955,23.935,23.935,1784.0
2012-06-22,23.695,23.71,23.68,23.71,1704.0
2012-06-25,23.81,23.825,23.65,23.665,2510.0
2012-06-26,23.305,23.425,23.3,23.335,5521.0
2012-06-27,23.38,23.38,23.38,23.38,3600.0
2012-06-28,23.455,23.555,23.455,23.555,1310.0
2012-06-29,23.49,23.915,23.49,23.87,2971.0
2012-07-02,23.93,24.05,23.93,23.93,868.0
2012-07-03,24.11,24.185,24.08,24.185,2982.0
2012-07-04,24.375,24.375,24.215,24.23,142.0
2012-07-05,24.185,24.185,24.185,24.185,580.0
2012-07-06,23.9,23.9,23.89,23.89,47.0
2012-07-09,23.795,23.795,23.775,23.775,1376.0
2012-07-10,23.68,23.865,23.675,23.675,9201.0
2012-07-11,23.645,23.645,23.645,23.645,99.0
2012-07-12,23.62,23.685,23.62,23.645,1592.0
2012-07-13,23.74,23.745,23.725,23.745,1421.0
2012-07-16,23.745,23.78,23.525,23.78,1150.0
2012-07-17,23.565,24.045,23.565,24.03,3572.0
2012-07-18,23.745,23.745,23.54,23.66,4559.0
2012-07-19,23.78,23.78,23.78,23.78,349.0
2012-07-20,23.755,23.78,23.755,23.77,15139.0
2012-07-23,23.365,23.395,23.27,23.27,1429.0
2012-07-24,23.01,23.05,22.87,22.87,6666.0
2012-07-25,22.79,22.79,22.54,22.54,5272.0
2012-07-26,22.795,22.795,22.795,22.795,323.0
2012-07-27,23.315,23.46,23.305,23.43,2291.0
2012-07-30,23.84,23.84,23.805,23.805,929.0
2012-07-31,23.77,23.77,23.755,23.77,988.0
2012-08-01,23.46,23.665,23.46,23.665,976.0
2012-08-02,23.82,23.84,23.805,23.84,921.0
2012-08-03,23.305,23.305,23.305,23.305,675.0
2012-08-06,24.08,24.185,24.05,24.11,7492.0
2012-08-07,24.095,24.265,24.095,24.265,27.0
2012-08-08,24.49,24.515,24.49,24.49,4422.0
2012-08-09,24.295,24.5,24.295,24.5,1269.0
2012-08-10,24.39,24.39,24.285,24.285,1625.0
2012-08-13,24.41,24.41,24.395,24.395,1267.0
2012-08-14,24.62,24.62,24.62,24.62,4.0
2012-08-15,24.69,24.695,24.69,24.695,354.0
2012-08-16,24.695,24.725,24.68,24.725,1912.0
2012-08-17,24.87,24.87,24.87,24.87,185.0
2012-08-20,25.06,25.06,24.99,25.03,2371.0
2012-08-21,25.03,25.03,24.92,24.945,27688.0
2012-08-22,25.06,25.095,25.06,25.06,24432.0
2012-08-23,25.135,25.135,25.135,25.135,150.0
2012-08-24,25.04,25.04,25.03,25.03,1088.0
2012-08-27,25.025,25.07,24.885,24.885,3149.0
2012-08-28,25.105,25.105,25.105,25.105,140.0
2012-08-29,25.125,25.125,25.125,25.125,1000.0
2012-08-30,25.105,25.105,24.93,24.93,550.0
2012-08-31,25.01,25.045,25.01,25.045,3030.0
2012-09-03,25.245,25.3,25.155,25.205,1903.0
2012-09-04,25.205,25.66,25.205,25.5,8586.0
2012-09-05,25.325,25.325,25.25,25.25,644.0
2012-09-07,25.94,25.94,25.865,25.865,784.0
2012-09-10,25.925,26.055,25.925,26.055,486.0
2012-09-11,25.925,25.925,25.77,25.87,3043.0
2012-09-12,25.99,26.085,25.99,26.085,20221.0
2012-09-13,26.325,26.325,26.125,26.18,5773.0
2012-09-14,26.305,26.385,26.305,26.385,5997.0
2012-09-17,26.67,26.67,26.45,26.61,2060.0
2012-09-18,26.63,26.735,26.595,26.735,3008.0
2012-09-19,26.595,26.71,26.595,26.71,3067.0
2012-09-20,26.645,26.645,26.47,26.615,3912.0
2012-09-21,26.4,26.575,26.375,26.575,4146.0
2012-09-24,26.48,26.485,26.375,26.375,5798.0
2012-09-25,26.595,26.61,26.48,26.48,1920.0
2012-09-26,26.495,26.495,26.375,26.455,10847.0
2012-09-27,25.99,26.15,25.99,26.15,1450.0
2012-09-28,26.085,26.22,26.085,26.2,2791.0
2012-10-01,25.71,25.735,25.71,25.735,1042.0
2012-10-02,26.06,26.085,26.06,26.06,1605.0
2012-10-03,26.53,26.53,26.52,26.52,250.0
2012-10-04,26.59,26.645,26.575,26.625,1021.0
2012-10-05,26.78,26.78,26.755,26.755,13435.0
2012-10-08,26.82,27.255,26.82,27.255,26667.0
2012-10-09,26.75,26.765,26.58,26.58,835.0
2012-10-10,26.2,26.275,26.115,26.265,3008.0
2012-10-11,25.835,25.87,25.835,25.87,199.0
2012-10-12,26.44,26.44,26.305,26.305,2041.0
2012-10-15,26.305,26.305,26.23,26.23,49.0
2012-10-16,26.64,26.67,26.63,26.64,8726.0
2012-10-17,26.71,27.04,26.71,26.93,4459.0
2012-10-18,27.07,27.07,26.975,26.975,3515.0
2012-10-19,26.915,26.915,26.885,26.885,8081.0
2012-10-22,26.78,26.78,26.52,26.655,5081.0
2012-10-23,26.69,26.88,26.63,26.63,5472.0
2012-10-24,26.305,26.385,26.305,26.385,1712.0
2012-10-25,26.155,26.215,26.02,26.02,3026.0
2012-10-26,26.185,26.185,26.09,26.09,7731.0
2012-10-29,26.135,26.155,25.975,26.12,4301.0
2012-10-30,26.03,26.165,26.03,26.165,7147.0
2012-10-31,26.31,26.31,26.31,26.31,2613.0
2012-11-01,26.155,26.215,25.99,26.025,1813.0
2012-11-02,26.515,26.52,26.31,26.375,4136.0
2012-11-05,26.28,26.28,26.075,26.075,2192.0
2012-11-06,26.14,26.14,25.93,25.93,2024.0
2012-11-07,26.15,26.18,26.045,26.045,324.0
2012-11-08,25.975,25.975,25.94,25.94,4309.0
2012-11-09,25.855,25.865,25.665,25.865,3534.0
2012-11-12,25.615,25.63,25.57,25.63,1352.0
2012-11-13,25.37,25.39,25.37,25.39,1488.0
2012-11-14,25.5,25.53,25.34,25.38,2050.0
2012-11-15,25.475,25.475,25.47,25.47,3113.0
2012-11-16,25.435,25.455,25.435,25.455,1825.0
2012-11-19,25.44,25.44,25.245,25.245,982.0
2012-11-20,25.435,25.64,25.435,25.64,1519.0
2012-11-21,25.645,25.645,25.645,25.645,400.0
2012-11-23,26.06,26.185,26.06,26.155,1153.0
2012-11-26,26.295,26.295,26.245,26.245,1696.0
2012-11-27,23.015,26.405,22.955,26.37,1127.0
2012-11-28,26.195,26.195,26.03,26.03,250.0
2012-11-29,26.305,26.305,26.18,26.18,1000.0
2012-11-30,26.67,26.69,26.595,26.595,4698.0
2012-12-03,26.78,26.995,26.78,26.995,2540.0
2012-12-04,26.785,26.785,26.74,26.74,319.0
2012-12-05,26.815,26.85,26.67,26.75,3862.0
2012-12-06,26.975,26.975,26.66,26.845,2301.0
2012-12-07,26.915,26.915,26.71,26.71,1266.0
2012-12-10,26.765,26.805,26.625,26.805,1663.0
2012-12-11,26.67,26.83,26.67,26.83,2030.0
2012-12-13,27.035,27.04,27.035,27.035,1326.0
2012-12-14,27.005,27.005,26.835,26.91,2240.0
2012-12-17,27.325,27.325,27.18,27.18,2904.0
2012-12-18,27.325,27.325,27.14,27.14,1260.0
2012-12-19,27.61,27.62,27.4,27.61,3757.0
2012-12-20,27.72,27.72,27.36,27.605,6253.0
2012-12-21,27.83,28.56,27.83,28.26,24917.0
2012-12-24,27.67,27.67,27.66,27.66,78.0
2012-12-27,27.84,27.89,27.685,27.685,685.0
2012-12-28,28.05,28.075,27.955,28.015,2362.0
2012-12-31,27.315,27.33,27.315,27.33,700.0
2013-01-02,28.42,28.42,28.42,28.42,653.0
2013-01-03,28.065,28.065,27.775,27.95,631.0
2013-01-07,27.705,27.9,27.705,27.815,2478.0
2013-01-08,27.9,27.995,27.9,27.995,12948.0
2013-01-09,27.785,27.785,27.765,27.765,116.0
2013-01-10,27.94,27.94,27.795,27.795,449.0
2013-01-11,27.94,28.23,27.94,28.23,1501.0
2013-01-14,28.47,28.495,28.385,28.495,2859.0
2013-01-15,28.385,28.385,28.16,28.16,2904.0
2013-01-16,28.495,28.495,28.16,28.16,681.0
2013-01-17,28.015,28.205,27.94,28.205,5902.0
2013-01-18,28.345,28.565,28.345,28.565,8040.0
2013-01-21,28.465,28.465,28.42,28.42,1209.0
2013-01-22,28.535,28.605,28.31,28.31,10050.0
2013-01-23,28.425,28.425,28.31,28.31,8912.0
2013-01-24,28.345,28.37,28.31,28.37,3963.0
2013-01-25,28.61,28.825,28.61,28.795,3848.0
2013-01-29,29.215,29.215,29.045,29.09,5584.0
2013-01-30,29.265,29.3,29.19,29.215,12094.0
2013-01-31,29.19,29.28,29.19,29.26,2186.0
2013-02-01,29.295,29.295,29.205,29.265,8998.0
2013-02-04,29.315,29.385,29.26,29.265,3062.0
2013-02-05,28.675,28.87,28.47,28.87,8489.0
2013-02-06,29.01,29.01,28.9,28.97,893.0
2013-02-07,29.0,29.0,28.87,28.87,2906.0
2013-02-08,28.87,28.87,28.715,28.715,3298.0
2013-02-11,29.075,29.075,28.855,28.855,6813.0
2013-02-12,29.015,29.015,28.935,28.935,2562.0
2013-02-13,28.97,29.045,28.775,28.775,1283.0
2013-02-14,28.855,28.97,28.855,28.97,1787.0
2013-02-15,28.9,28.9,28.715,28.715,3083.0
2013-02-18,28.935,28.935,28.75,28.75,7306.0
2013-02-19,28.86,28.86,28.825,28.83,734.0
2013-02-20,29.045,29.215,29.03,29.155,6205.0
2013-02-21,29.025,29.06,28.75,28.775,6089.0
2013-02-22,28.535,28.55,28.455,28.455,8590.0
2013-02-25,28.7,28.83,28.7,28.795,2799.0
2013-02-26,28.11,28.285,27.985,28.26,4159.0
2013-02-27,28.265,28.295,28.125,28.125,58729.0
2013-02-28,28.655,28.735,28.655,28.735,2254.0
2013-03-01,28.65,28.685,28.465,28.685,2216.0
2013-03-04,28.75,28.75,28.385,28.545,1773.0
2013-03-05,28.86,28.86,28.675,28.675,1450.0
2013-03-06,28.81,29.035,28.685,28.825,2960.0
2013-03-07,28.785,28.94,28.75,28.795,2795.0
2013-03-08,29.045,29.14,28.985,29.065,6666.0
2013-03-11,29.15,29.15,29.11,29.11,7499.0
2013-03-12,29.03,29.03,28.9,29.03,2357.0
2013-03-13,28.9,29.0,28.9,29.0,989.0
2013-03-14,28.75,28.905,28.73,28.73,4798.0
2013-03-15,28.97,29.045,28.97,29.045,116.0
2013-03-18,28.495,28.605,28.425,28.59,1176.0
2013-03-19,28.605,28.605,28.58,28.58,1840.0
2013-03-20,28.535,28.595,28.42,28.455,2641.0
2013-03-21,28.59,28.59,28.58,28.58,556.0
2013-03-22,28.235,28.235,28.16,28.185,4079.0
2013-03-25,28.48,28.675,28.48,28.675,7755.0
2013-03-26,28.175,28.175,27.94,28.05,911.0
2013-03-27,28.175,28.215,28.125,28.215,1065.0
2013-03-28,27.94,27.94,27.87,27.87,5976.0
2013-04-02,27.825,28.015,27.825,27.94,1028.0
2013-04-03,28.09,28.275,28.045,28.045,2301.0
2013-04-04,27.89,28.09,27.89,28.09,1382.0
2013-04-05,27.98,28.25,27.98,28.2,5139.0
2013-04-08,28.17,28.175,27.94,27.94,5519.0
2013-04-09,28.015,28.265,28.015,28.265,1259.0
2013-04-10,28.08,28.08,28.035,28.035,258.0
2013-04-11,28.375,28.375,28.205,28.33,5819.0
2013-04-12,28.3,28.385,28.3,28.34,2146.0
2013-04-15,28.31,28.635,28.31,28.375,7209.0
2013-04-16,28.2,28.535,28.2,28.535,13824.0
2013-04-17,28.69,28.7,28.53,28.635,6605.0
2013-04-18,28.125,28.185,28.12,28.185,6947.0
2013-04-19,28.175,28.19,28.175,28.19,1025.0
2013-04-22,28.2,28.22,28.2,28.22,419.0
2013-04-23,28.265,28.44,28.26,28.26,1713.0
2013-04-24,28.825,29.08,28.825,29.08,4529.0
2013-04-26,29.065,29.28,29.065,29.28,3740.0
2013-04-29,29.285,29.285,29.09,29.09,2238.0
2013-04-30,29.485,29.735,29.485,29.735,10099.0
2013-05-01,29.715,29.715,29.41,29.53,8336.0
2013-05-02,29.75,29.78,29.735,29.735,2165.0
2013-05-03,29.815,29.91,29.59,29.59,2192.0
2013-05-06,30.12,30.14,30.03,30.03,6777.0
2013-05-07,30.075,30.2,30.075,30.17,1148.0
2013-05-08,30.515,30.515,30.515,30.515,1088.0
2013-05-09,30.845,30.845,30.66,30.735,10257.0
2013-05-10,31.03,31.03,30.83,30.985,13085.0
2013-05-13,30.985,31.295,30.985,31.215,10197.0
2013-05-14,31.25,31.3,31.235,31.3,100.0
2013-05-15,31.4,31.575,31.4,31.465,8305.0
2013-05-16,31.535,31.62,31.525,31.62,4505.0
2013-05-17,31.69,32.01,31.69,32.01,30.0
2013-05-20,32.16,32.175,32.16,32.175,228.0
2013-05-21,32.205,32.205,31.935,31.935,21.0
2013-05-22,32.315,32.315,32.155,32.155,204.0
2013-05-23,32.22,32.3,32.22,32.3,550.0
2013-05-24,32.315,32.315,32.295,32.295,592.0
2013-05-27,32.355,32.355,32.355,32.355,113.0
2013-05-28,32.465,32.465,32.355,32.355,2000.0
2013-05-29,32.67,32.67,32.55,32.55,110.0
2013-05-30,32.44,32.44,32.17,32.17,62.0
2013-05-31,32.28,32.425,32.28,32.425,280.0
2013-06-03,32.03,32.03,31.84,31.84,797.0
2013-06-04,31.81,31.81,31.81,31.81,0.0
2013-06-05,31.875,32.015,31.875,32.015,672.0
2013-06-06,32.155,32.4,32.155,32.4,274.0
2013-06-07,32.185,32.295,32.08,32.22,4621.0
2013-06-11,32.855,32.885,32.855,32.885,113.0
2013-06-12,32.635,32.635,32.635,32.635,0.0
2013-06-13,32.295,32.295,31.97,31.995,2116.0
2013-06-14,32.28,32.28,32.06,32.06,20.0
2013-06-17,31.995,32.075,31.995,32.075,5198.0
2013-06-18,32.485,32.485,32.485,32.485,0.0
2013-06-19,32.94,32.94,32.58,32.58,50.0
2013-06-20,32.72,32.84,32.72,32.84,150.0
2013-06-21,32.425,32.575,31.985,32.575,29470.0
2013-06-24,31.385,31.385,31.385,31.385,0.0
2013-06-25,31.53,31.53,31.175,31.175,3505.0
2013-06-26,31.32,31.32,31.315,31.315,554.0
2013-06-27,31.545,31.87,31.32,31.86,5961.0
2013-06-28,32.26,32.36,32.255,32.36,11120.0
2013-07-01,31.99,32.23,31.965,31.965,2500.0
2013-07-02,31.945,31.945,31.945,31.945,132.0
2013-07-03,31.885,32.33,31.885,32.305,15335.0
2013-07-04,32.405,32.405,32.15,32.15,2207.0
2013-07-05,33.05,33.05,32.525,32.525,6419.0
2013-07-08,32.74,32.74,32.645,32.645,240.0
2013-07-09,32.695,32.795,32.695,32.795,5498.0
2013-07-10,32.35,32.495,32.3,32.435,2974.0
2013-07-11,33.14,33.625,33.14,33.46,1724.0
2013-07-12,33.5,33.545,33.25,33.415,6877.0
2013-07-15,33.74,33.745,33.535,33.61,14956.0
2013-07-16,33.575,33.575,33.44,33.44,3415.0
2013-07-17,33.35,33.35,32.92,33.2,9023.0
2013-07-18,33.32,33.4,33.2,33.38,4109.0
2013-07-19,33.825,33.825,33.67,33.685,9634.0
2013-07-22,33.8,33.945,33.8,33.945,14697.0
2013-07-23,33.95,33.95,33.67,33.68,6882.0
2013-07-24,33.855,33.855,33.65,33.8,22682.0
2013-07-25,34.085,34.515,34.085,34.205,31001.0
2013-07-26,34.35,34.35,34.07,34.26,6142.0
2013-07-29,34.19,34.19,33.8,33.945,7084.0
2013-07-30,34.355,34.605,34.115,34.515,31689.0
2013-07-31,34.73,34.835,34.605,34.83,27630.0
2013-08-01,34.955,35.42,34.955,35.165,29712.0
2013-08-02,35.73,35.905,35.73,35.905,468.0
2013-08-05,35.715,35.715,35.715,35.715,0.0
2013-08-06,35.865,35.865,35.53,35.58,81259.0
2013-08-07,35.565,35.635,35.28,35.635,16228.0
2013-08-08,35.605,35.605,35.515,35.515,430.0
2013-08-09,35.49,35.58,35.16,35.55,14379.0
2013-08-12,35.235,35.265,34.79,34.97,21396.0
2013-08-13,35.475,35.515,35.205,35.255,21909.0
2013-08-14,35.83,35.835,35.42,35.605,10916.0
2013-08-15,35.53,35.53,35.225,35.355,19018.0
2013-08-16,35.225,35.225,35.0,35.225,16740.0
2013-08-19,34.955,35.085,34.88,35.0,6874.0
2013-08-20,35.19,35.355,35.06,35.33,6528.0
2013-08-21,35.45,35.605,35.385,35.605,8670.0
2013-08-22,35.42,35.42,35.045,35.085,11933.0
2013-08-23,35.625,35.625,35.595,35.595,500.0
2013-08-26,35.61,35.82,35.565,35.755,2835.0
2013-08-27,35.755,35.77,35.52,35.77,18199.0
2013-08-28,35.415,35.415,35.3,35.3,250.0
2013-08-29,35.16,35.16,34.82,34.955,14977.0
2013-08-30,35.06,35.3,34.85,35.15,18074.0
2013-09-02,34.785,34.785,34.785,34.785,0.0
2013-09-03,35.01,35.235,34.7,34.965,50589.0
2013-09-04,34.835,34.85,34.545,34.595,10534.0
2013-09-05,34.515,34.67,34.305,34.55,173955.0
2013-09-06,34.725,34.725,34.505,34.595,10687.0
2013-09-09,34.775,34.865,34.61,34.665,48439.0
2013-09-10,34.925,34.97,34.64,34.845,18741.0
2013-09-11,35.0,35.0,34.89,34.955,48048.0
2013-09-12,35.075,35.42,35.075,35.39,12473.0
2013-09-13,35.5,35.5,35.15,35.21,7476.0
2013-09-16,35.755,35.935,35.64,35.67,14901.0
2013-09-17,35.45,35.605,35.3,35.45,15743.0
2013-09-18,35.575,35.595,35.3,35.375,13687.0
2013-09-19,36.04,36.04,35.68,35.755,57069.0
2013-09-20,35.865,35.91,35.865,35.91,242.0
2013-09-23,35.955,35.955,35.565,35.91,28754.0
2013-09-24,35.68,35.76,35.64,35.755,11080.0
2013-09-25,35.97,35.995,35.68,35.995,14077.0
2013-09-26,35.64,36.145,35.64,35.905,23947.0
2013-09-27,35.925,36.075,35.905,35.905,19693.0
2013-09-30,35.905,35.905,35.77,35.77,540.0
2013-10-01,35.94,35.94,35.3,35.46,11332.0
2013-10-02,35.835,35.935,35.605,35.86,42718.0
2013-10-03,35.62,35.73,35.58,35.605,16756.0
2013-10-04,35.515,35.52,35.21,35.43,6548.0
2013-10-07,35.3,35.3,34.97,35.0,7984.0
2013-10-08,34.95,35.19,34.925,35.04,10678.0
2013-10-09,34.89,34.935,34.83,34.88,20724.0
2013-10-10,34.7,34.86,34.625,34.86,29577.0
2013-10-11,35.3,35.49,35.165,35.3,50410.0
2013-10-14,35.385,35.435,35.15,35.27,11361.0
2013-10-15,35.385,35.625,35.3,35.375,17103.0
2013-10-16,35.3,35.65,35.285,35.285,27133.0
2013-10-17,35.34,35.55,35.34,35.475,52625.0
2013-10-18,35.88,35.95,35.65,35.905,13687.0
2013-10-21,35.905,35.905,35.715,35.835,27746.0
2013-10-22,35.95,35.985,35.68,35.955,25937.0
2013-10-23,36.25,36.385,35.925,36.33,51753.0
2013-10-24,36.42,36.43,36.09,36.205,28565.0
2013-10-25,36.385,36.75,36.385,36.615,53725.0
2013-10-28,36.655,36.79,36.54,36.655,30258.0
2013-10-29,36.655,36.865,36.54,36.765,35270.0
2013-10-30,36.895,37.065,36.895,36.955,52874.0
2013-10-31,36.955,36.955,36.58,36.63,23991.0
2013-11-01,36.73,36.835,36.52,36.52,18415.0
2013-11-04,36.505,36.54,36.355,36.42,12386.0
2013-11-05,36.54,36.67,36.43,36.67,9648.0
2013-11-06,36.24,36.285,36.165,36.27,13583.0
2013-11-07,36.255,36.615,36.255,36.505,46274.0
2013-11-08,36.18,36.345,36.055,36.1,22965.0
2013-11-11,37.065,37.065,36.18,36.4,8273.0
2013-11-12,36.805,36.84,36.54,36.735,33209.0
2013-11-13,36.805,36.915,36.58,36.58,34890.0
2013-11-14,36.88,36.93,36.655,36.915,17828.0
2013-11-15,37.165,37.165,36.73,36.795,19857.0
2013-11-18,37.16,37.16,36.69,36.69,22597.0
2013-11-19,37.15,37.15,36.73,36.855,18987.0
2013-11-20,36.805,36.925,36.505,36.565,63202.0
2013-11-21,36.655,36.835,36.625,36.655,14710.0
2013-11-22,37.18,37.67,37.18,37.645,64078.0
2013-11-25,38.075,38.12,37.795,38.12,34795.0
2013-11-26,38.185,38.185,37.705,37.75,28195.0
2013-11-27,38.005,38.515,37.93,38.515,18065.0
2013-11-28,38.545,38.545,37.93,38.14,21635.0
2013-11-29,38.665,38.69,38.305,38.59,31146.0
2013-12-02,38.12,38.495,38.12,38.245,28450.0
2013-12-03,38.305,38.305,37.97,38.015,19853.0
2013-12-04,37.78,37.85,37.37,37.805,29601.0
2013-12-05,37.78,37.805,37.645,37.685,7895.0
2013-12-06,37.555,37.555,37.405,37.495,20449.0
2013-12-09,37.79,37.79,37.655,37.78,23912.0
2013-12-10,37.93,37.955,37.67,37.93,25551.0
2013-12-11,37.57,37.64,37.405,37.555,23233.0
2013-12-12,37.555,37.66,37.48,37.615,10077.0
2013-12-13,37.69,37.735,37.565,37.69,32520.0
2013-12-16,37.88,37.88,37.285,37.445,20909.0
2013-12-17,37.94,38.23,37.94,38.09,22468.0
2013-12-18,38.47,38.47,37.985,38.07,54968.0
2013-12-19,39.2,39.215,38.69,38.75,27208.0
2013-12-20,38.92,39.045,38.735,38.86,24032.0
2013-12-23,39.045,39.245,38.84,38.84,33841.0
2013-12-24,39.225,39.41,39.125,39.2,66631.0
2013-12-27,39.895,40.025,39.69,39.87,17024.0
2013-12-30,40.295,40.425,40.115,40.115,30995.0
2013-12-31,40.355,40.355,39.98,39.98,9073.0
2014-01-02,40.77,40.935,40.395,40.395,24853.0
2014-01-03,39.995,39.995,39.075,39.075,20892.0
2014-01-06,39.075,39.675,39.075,39.675,20534.0
2014-01-07,39.305,39.41,39.11,39.41,16239.0
2014-01-08,39.865,39.865,39.45,39.675,18473.0
2014-01-09,39.97,39.97,39.595,39.745,20510.0
2014-01-10,39.79,40.045,39.715,39.73,15638.0
2014-01-13,39.85,39.865,39.335,39.6,30573.0
2014-01-14,39.335,39.435,39.105,39.225,53018.0
2014-01-15,39.885,40.135,39.865,39.995,19542.0
2014-01-16,40.24,40.9,40.24,40.885,23767.0
2014-01-17,40.96,40.96,40.655,40.73,20422.0
2014-01-20,41.01,41.01,40.665,40.77,19829.0
2014-01-21,40.885,41.07,40.695,40.86,26930.0
2014-01-22,41.035,41.035,40.455,40.71,35218.0
2014-01-23,40.71,41.085,40.665,40.775,26040.0
2014-01-24,41.22,41.35,41.02,41.285,28154.0
2014-01-28,39.895,39.895,39.465,39.495,41719.0
2014-01-29,39.91,40.255,39.84,39.935,32266.0
2014-01-30,39.885,39.885,39.54,39.6,29179.0
2014-01-31,39.54,39.655,39.23,39.425,31029.0
2014-02-03,39.225,39.36,38.96,39.135,26085.0
2014-02-04,38.615,38.615,37.66,37.835,42560.0
2014-02-05,37.865,38.135,37.835,37.865,39431.0
2014-02-06,38.09,38.145,37.82,37.955,43163.0
2014-02-07,38.755,38.845,38.565,38.77,36518.0
2014-02-10,39.42,39.435,39.185,39.29,27154.0
2014-02-11,39.215,39.275,38.855,39.065,20463.0
2014-02-12,39.38,39.44,39.195,39.27,24403.0
2014-02-13,39.45,39.935,39.45,39.75,30478.0
2014-02-14,40.015,40.06,39.685,39.685,22344.0
2014-02-17,39.75,39.965,39.75,39.9,27083.0
2014-02-18,39.9,42.135,39.82,42.135,27579.0
2014-02-19,40.49,40.49,40.055,40.055,20693.0
2014-02-20,40.165,40.41,40.1,40.19,28321.0
2014-02-21,40.43,40.485,40.265,40.355,48484.0
2014-02-24,40.655,40.665,40.345,40.5,34143.0
2014-02-25,40.745,40.745,40.505,40.56,19014.0
2014-02-26,40.58,40.87,40.545,40.8,37195.0
2014-02-27,40.745,40.89,40.71,40.73,18449.0
2014-02-28,40.815,40.89,40.715,40.8,11075.0
2014-03-03,40.84,40.98,40.58,40.595,36617.0
2014-03-04,40.415,40.415,39.895,40.09,28943.0
2014-03-05,40.73,40.745,40.445,40.655,17089.0
2014-03-06,40.74,40.785,40.475,40.505,21556.0
2014-03-07,40.58,40.635,40.5,40.62,67271.0
2014-03-10,40.575,40.575,40.315,40.33,6844.0
2014-03-11,40.33,40.445,40.21,40.28,36779.0
2014-03-12,40.28,40.37,40.205,40.37,32377.0
2014-03-13,40.295,40.325,39.825,40.06,60091.0
2014-03-14,39.61,39.61,38.96,39.155,41336.0
2014-03-17,39.08,39.21,38.99,39.01,16640.0
2014-03-18,39.45,39.64,39.225,39.39,27183.0
2014-03-19,39.715,39.795,39.41,39.625,95849.0
2014-03-20,39.615,39.615,39.245,39.42,22118.0
2014-03-21,39.49,39.51,39.26,39.405,8419.0
2014-03-24,39.2,39.2,39.02,39.08,11688.0
2014-03-25,39.08,39.08,38.825,38.935,12887.0
2014-03-26,39.565,39.565,39.135,39.135,16685.0
2014-03-27,39.135,39.29,38.81,38.86,28985.0
2014-03-28,39.06,39.11,38.65,38.9,26651.0
2014-03-31,39.42,39.505,39.27,39.505,15972.0
2014-04-01,39.17,39.41,39.17,39.405,12349.0
2014-04-02,39.855,39.895,39.625,39.825,19433.0
2014-04-03,39.95,39.95,39.675,39.825,48704.0
2014-04-04,39.765,39.825,39.7,39.76,18165.0
2014-04-07,39.32,39.39,39.225,39.27,10165.0
2014-04-08,39.35,39.35,39.185,39.225,30261.0
2014-04-09,39.26,39.26,38.63,38.845,120744.0
2014-04-10,39.455,39.455,39.125,39.255,23224.0
2014-04-11,38.995,38.995,38.69,38.75,26023.0
2014-04-14,38.325,38.415,38.175,38.335,43373.0
2014-04-15,38.53,38.59,38.385,38.59,12420.0
2014-04-16,38.62,38.765,38.62,38.765,41764.0
2014-04-17,39.045,39.045,38.78,38.92,12671.0
2014-04-22,39.6,39.6,39.215,39.215,14802.0
2014-04-23,39.585,39.935,39.49,39.935,12582.0
2014-04-24,39.98,39.985,39.745,39.85,24763.0
2014-04-28,39.675,39.675,39.335,39.565,22949.0
2014-04-29,39.9,40.09,39.87,39.91,10403.0
2014-04-30,40.09,40.18,39.91,39.91,29443.0
2014-05-01,40.28,40.505,40.195,40.195,13945.0
2014-05-02,40.71,40.71,40.38,40.44,27334.0
2014-05-05,40.49,40.49,40.19,40.315,19841.0
2014-05-06,40.355,40.395,40.175,40.28,26430.0
2014-05-07,39.98,40.03,39.825,39.925,18017.0
2014-05-08,40.015,40.28,39.865,39.92,7336.0
2014-05-09,40.055,40.055,39.9,40.01,8357.0
2014-05-12,40.01,40.01,39.765,39.765,14514.0
2014-05-13,40.225,40.33,40.135,40.315,14936.0
2014-05-14,40.28,40.28,39.985,40.03,14880.0
2014-05-15,40.03,40.07,39.855,39.885,11196.0
2014-05-16,40.015,40.015,39.805,39.88,9546.0
2014-05-19,39.98,40.09,39.955,40.09,15248.0
2014-05-20,40.04,40.25,40.025,40.25,8722.0
2014-05-21,40.16,40.325,40.145,40.31,12104.0
2014-05-22,40.64,40.695,40.43,40.49,23290.0
2014-05-23,40.58,40.59,40.44,40.505,11216.0
2014-05-26,40.635,40.635,40.44,40.575,31342.0
2014-05-27,40.73,40.825,40.67,40.74,8955.0
2014-05-28,40.84,40.84,40.685,40.76,25417.0
2014-05-29,40.77,40.785,40.5,40.505,24349.0
2014-05-30,40.515,40.58,40.355,40.355,19806.0
2014-06-02,40.725,40.795,40.62,40.73,30576.0
2014-06-03,40.73,40.92,40.655,40.655,18293.0
2014-06-04,40.745,40.745,40.31,40.62,15335.0
2014-06-05,40.455,40.565,40.43,40.43,12260.0
2014-06-06,40.93,40.93,40.485,40.685,20435.0
2014-06-10,40.905,40.905,40.535,40.715,15903.0
2014-06-11,40.87,40.87,40.44,40.605,80109.0
2014-06-12,40.62,40.62,40.295,40.395,14299.0
2014-06-13,40.195,40.28,40.01,40.28,10242.0
2014-06-16,40.22,40.265,39.98,40.055,15692.0
2014-06-17,40.28,40.355,40.205,40.325,14512.0
2014-06-18,40.515,40.515,40.34,40.455,12261.0
2014-06-19,40.86,40.87,40.505,40.565,16343.0
2014-06-20,40.62,40.65,40.565,40.64,18263.0
2014-06-23,40.725,40.795,40.315,40.315,15094.0
2014-06-24,40.42,40.42,40.17,40.285,15008.0
2014-06-25,40.485,40.485,40.12,40.33,24596.0
2014-06-26,40.23,40.23,39.88,40.005,16663.0
2014-06-27,40.105,40.105,39.72,39.805,15761.0
2014-06-30,40.02,40.145,39.825,39.91,58775.0
2014-07-01,39.93,40.12,39.835,39.85,18823.0
2014-07-02,39.95,40.175,39.95,40.115,16740.0
2014-07-03,40.22,40.5,40.22,40.485,27852.0
2014-07-04,40.87,40.94,40.785,40.815,25555.0
2014-07-07,40.8,40.8,40.47,40.475,28672.0
2014-07-08,40.22,40.33,40.105,40.305,10960.0
2014-07-09,39.96,39.96,39.625,39.76,18533.0
2014-07-10,39.835,39.895,39.72,39.805,13606.0
2014-07-11,39.565,39.565,39.17,39.435,32614.0
2014-07-14,39.435,39.48,39.27,39.465,65304.0
2014-07-15,39.525,39.795,39.5,39.55,32768.0
2014-07-16,39.78,39.82,39.555,39.69,14652.0
2014-07-17,39.835,39.945,39.725,39.725,12447.0
2014-07-18,39.45,39.45,39.185,39.215,21292.0
2014-07-21,39.34,39.47,39.34,39.455,6173.0
2014-07-22,39.255,39.44,39.145,39.295,10280.0
2014-07-23,39.315,39.535,39.13,39.325,102401.0
2014-07-24,39.325,39.325,39.06,39.24,393312.0
2014-07-25,39.625,39.625,39.47,39.62,16105.0
2014-07-28,39.185,39.4,39.185,39.34,22426.0
2014-07-29,39.33,39.365,39.215,39.28,23425.0
2014-07-30,39.295,39.425,39.185,39.24,23173.0
2014-07-31,39.215,39.555,39.215,39.33,25500.0
2014-08-01,39.06,39.06,38.645,38.785,33941.0
2014-08-04,38.63,38.63,38.34,38.45,19436.0
2014-08-05,38.635,38.635,38.32,38.395,15509.0
2014-08-06,38.395,38.395,38.035,38.035,11912.0
2014-08-07,38.12,38.265,37.785,38.255,41598.0
2014-08-08,38.1,38.1,37.585,37.6,33925.0
2014-08-11,37.915,38.17,37.915,38.0,27353.0
2014-08-12,38.18,38.39,38.11,38.11,22904.0
2014-08-13,38.395,38.395,38.1,38.12,13887.0
2014-08-14,38.305,38.31,38.095,38.265,50173.0
2014-08-15,38.445,38.46,38.29,38.31,11668.0
2014-08-18,38.46,38.46,38.365,38.365,9881.0
2014-08-19,38.535,38.835,38.445,38.565,14382.0
2014-08-20,38.83,38.835,38.615,38.685,15746.0
2014-08-21,38.685,38.82,38.55,38.675,23218.0
2014-08-22,38.675,38.855,38.595,38.595,39501.0
2014-08-25,38.49,38.705,38.445,38.705,22846.0
2014-08-26,38.97,39.325,38.905,39.04,22443.0
2014-08-27,38.86,39.03,38.86,39.005,12851.0
2014-08-28,39.005,39.295,38.985,38.985,29323.0
2014-08-29,39.005,39.11,38.635,38.645,41070.0
2014-09-01,38.685,38.89,38.66,38.675,23673.0
2014-09-02,38.885,39.23,38.735,39.0,17225.0
2014-09-03,38.985,39.125,38.94,39.115,21404.0
2014-09-04,39.215,39.24,38.945,39.1,22783.0
2014-09-05,38.87,39.06,38.785,39.055,26197.0
2014-09-08,39.06,39.06,38.675,38.72,15405.0
2014-09-09,38.69,38.77,38.595,38.675,11603.0
2014-09-10,38.985,39.16,38.89,39.13,68703.0
2014-09-11,39.295,39.45,39.14,39.18,11354.0
2014-09-12,39.4,39.735,39.4,39.735,11576.0
2014-09-15,39.76,39.88,39.69,39.76,26647.0
2014-09-16,39.995,39.995,39.69,39.865,10389.0
2014-09-17,39.835,39.85,39.55,39.68,11980.0
2014-09-18,39.875,40.145,39.865,40.09,56903.0
2014-09-19,40.61,40.725,40.425,40.615,19125.0
2014-09-22,40.68,40.68,40.16,40.32,27196.0
2014-09-23,40.39,40.5,40.23,40.345,27041.0
2014-09-24,40.03,40.03,39.845,39.875,9095.0
2014-09-25,40.1,40.34,40.1,40.34,6161.0
2014-09-26,40.235,40.235,39.88,40.115,22615.0
2014-09-29,40.145,40.425,40.13,40.37,17898.0
2014-09-30,40.26,40.26,39.765,39.82,156831.0
2014-10-01,39.625,40.19,39.625,40.15,6364.0
2014-10-02,39.52,39.52,39.195,39.225,42322.0
2014-10-03,38.735,39.075,38.715,38.83,25366.0
2014-10-06,39.225,39.225,39.06,39.2,11325.0
2014-10-07,39.37,39.37,38.945,39.0,21785.0
2014-10-08,38.45,38.45,37.98,38.225,17750.0
2014-10-09,38.405,38.775,38.405,38.535,12308.0
2014-10-10,37.9,37.9,37.505,37.645,22007.0
2014-10-13,37.515,37.515,37.195,37.25,38338.0
2014-10-14,37.64,37.645,37.16,37.16,34398.0
2014-10-15,37.81,37.88,37.385,37.385,30010.0
2014-10-16,36.82,36.96,36.525,36.81,16204.0
2014-10-17,36.82,36.82,36.37,36.43,45579.0
2014-10-20,37.455,37.785,37.305,37.435,10193.0
2014-10-21,37.685,37.685,37.13,37.13,18001.0
2014-10-22,37.925,38.055,37.9,37.915,18208.0
2014-10-23,37.915,37.915,37.59,37.59,31242.0
2014-10-24,38.135,38.225,37.93,37.98,19817.0
2014-10-27,38.29,38.29,38.04,38.055,17498.0
2014-10-28,38.055,38.125,37.825,37.845,17455.0
2014-10-29,38.265,38.405,38.065,38.205,20373.0
2014-10-30,38.29,38.29,38.015,38.025,9463.0
2014-10-31,38.125,38.52,38.04,38.51,26921.0
2014-11-03,38.785,39.14,38.775,38.89,11369.0
2014-11-04,38.89,38.9,38.605,38.63,3400.0
2014-11-05,38.48,38.52,38.36,38.465,11712.0
2014-11-06,39.33,39.535,39.295,39.295,19797.0
2014-11-07,39.655,39.655,39.245,39.41,16557.0
2014-11-10,39.295,39.295,38.89,38.97,11280.0
2014-11-11,39.465,39.465,39.14,39.285,12425.0
2014-11-12,39.465,39.465,39.085,39.18,7759.0
2014-11-13,38.675,38.86,38.615,38.845,18779.0
2014-11-14,38.945,38.945,38.735,38.735,4819.0
2014-11-17,38.745,38.745,38.365,38.39,9621.0
2014-11-18,38.855,39.215,38.79,38.79,21706.0
2014-11-19,39.45,39.64,39.41,39.44,22245.0
2014-11-20,40.135,40.145,39.825,39.91,13237.0
2014-11-21,39.95,39.965,39.535,39.54,5384.0
2014-11-24,39.975,39.975,39.585,39.795,8950.0
2014-11-25,40.23,40.665,40.23,40.26,6959.0
2014-11-26,40.795,41.125,40.795,41.02,27459.0
2014-11-27,41.295,41.38,40.815,40.865,34651.0
2014-11-28,40.84,41.11,40.84,41.11,8904.0
2014-12-01,41.195,41.195,40.935,40.995,13774.0
2014-12-02,40.995,41.075,40.84,40.88,9376.0
2014-12-03,41.365,41.575,41.15,41.405,24817.0
2014-12-04,41.365,41.485,41.225,41.375,11332.0
2014-12-05,41.5,41.575,41.12,41.275,17801.0
2014-12-08,42.17,42.21,41.83,41.885,7355.0
2014-12-09,41.845,41.845,41.53,41.74,9478.0
2014-12-10,41.22,41.375,41.01,41.035,70439.0
2014-12-11,40.725,40.885,40.49,40.71,65482.0
2014-12-12,40.655,40.765,40.47,40.47,10385.0
2014-12-15,39.99,40.105,39.835,39.98,19112.0
2014-12-16,39.825,39.825,39.325,39.385,14059.0
2014-12-17,40.085,40.12,39.725,40.065,21837.0
2014-12-18,40.515,40.935,40.475,40.58,18646.0
2014-12-19,41.38,41.685,41.305,41.305,7478.0
2014-12-22,41.84,41.84,41.18,41.255,24534.0
2014-12-23,41.815,41.815,41.48,41.79,17235.0
2014-12-24,41.79,41.79,41.495,41.62,14480.0
2014-12-29,41.72,41.965,41.72,41.86,16938.0
2014-12-30,41.69,41.69,41.295,41.295,3100.0
2014-12-31,41.21,41.21,40.635,40.635,3118.0
2015-01-02,40.89,40.89,40.555,40.78,6550.0
2015-01-05,40.67,40.67,40.32,40.665,15656.0
2015-01-06,39.955,39.955,39.225,39.43,9626.0
2015-01-07,39.04,39.41,39.04,39.225,8794.0
2015-01-08,39.22,39.815,39.22,39.465,13530.0
2015-01-09,40.05,40.15,39.66,39.815,10516.0
2015-01-12,39.14,39.31,39.01,39.01,10629.0
2015-01-13,39.49,39.585,39.325,39.465,16115.0
2015-01-14,39.85,39.885,39.295,39.85,29037.0
2015-01-15,39.85,39.855,39.29,39.42,11079.0
2015-01-16,39.42,39.66,39.21,39.22,28264.0
2015-01-19,39.855,40.105,39.795,40.02,19470.0
2015-01-20,40.58,41.215,40.215,40.355,14640.0
2015-01-21,40.92,40.945,40.485,40.55,22380.0
2015-01-22,41.13,41.675,41.13,41.56,36375.0
2015-01-23,42.19,42.19,41.645,41.8,62010.0
2015-01-27,42.525,43.015,42.525,42.77,311545.0
2015-01-28,43.395,43.395,42.4,42.645,194263.0
2015-01-29,42.485,42.485,41.965,42.18,20370.0
2015-01-30,43.16,43.845,43.16,43.485,119303.0
2015-02-02,43.455,43.455,42.77,42.905,48314.0
2015-02-03,43.48,43.96,43.005,43.82,34398.0
2015-02-04,44.015,44.25,43.82,43.86,39013.0
2015-02-05,43.495,43.605,43.26,43.51,232835.0
2015-02-06,43.835,44.21,43.745,43.83,26791.0
2015-02-09,43.745,43.745,43.41,43.625,31683.0
2015-02-10,43.625,43.625,43.05,43.27,57308.0
2015-02-11,43.82,44.085,43.58,43.675,120767.0
2015-02-12,44.17,44.29,43.9,44.1,103144.0
2015-02-13,44.435,44.725,44.415,44.475,37507.0
2015-02-16,44.88,44.885,44.45,44.57,75104.0
2015-02-17,44.715,45.795,43.94,43.975,66550.0
2015-02-18,44.255,44.66,44.25,44.39,22041.0
2015-02-19,44.715,44.835,44.405,44.74,35484.0
2015-02-20,45.025,45.025,44.615,44.7,19865.0
2015-02-23,45.275,45.275,44.91,45.025,24209.0
2015-02-24,45.035,45.37,44.94,45.19,34669.0
2015-02-25,45.385,45.495,44.795,44.88,34472.0
2015-02-26,45.13,45.13,44.745,45.025,21427.0
2015-02-27,45.065,45.275,44.935,45.245,23704.0
2015-03-02,45.46,45.53,45.245,45.495,75840.0
2015-03-03,45.705,45.79,45.455,45.62,184073.0
2015-03-04,45.09,45.09,44.725,44.77,30426.0
2015-03-05,44.795,44.84,44.45,44.625,80222.0
2015-03-06,45.23,45.235,44.795,44.885,121316.0
2015-03-09,44.795,44.795,44.43,44.66,36649.0
2015-03-10,45.005,45.06,44.765,44.77,39148.0
2015-03-11,44.415,44.45,44.085,44.375,45416.0
2015-03-12,44.645,44.645,44.18,44.6,92841.0
2015-03-13,44.56,44.56,44.17,44.305,42853.0
2015-03-16,44.335,44.57,44.025,44.17,60056.0
2015-03-17,44.415,45.26,44.415,44.715,54210.0
2015-03-18,44.94,45.005,44.66,44.77,77595.0
2015-03-19,45.105,45.25,44.765,44.835,68182.0
2015-03-20,45.135,45.18,44.885,45.045,49100.0
2015-03-23,45.215,45.57,45.025,45.135,49805.0
2015-03-24,45.4,45.4,44.955,45.025,51074.0
2015-03-25,45.2,45.275,44.92,45.01,70030.0
2015-03-26,45.01,45.18,44.87,45.18,41138.0
2015-03-27,44.87,45.095,44.625,44.625,138522.0
2015-03-30,44.95,45.345,44.95,45.27,26980.0
2015-03-31,45.485,46.02,45.485,45.6,176548.0
2015-04-01,45.525,45.54,44.87,45.09,104238.0
2015-04-02,46.09,46.1,45.725,45.795,68185.0
2015-04-07,46.66,46.69,45.92,45.92,78995.0
2015-04-08,46.475,46.475,45.99,46.255,190944.0
2015-04-09,46.265,46.265,45.92,45.93,54764.0
2015-04-10,46.21,46.21,45.88,46.145,41545.0
2015-04-13,46.6,46.745,46.27,46.705,88721.0
2015-04-14,46.66,46.74,46.34,46.51,56212.0
2015-04-15,47.0,47.0,46.59,46.685,81062.0
2015-04-16,46.855,46.87,46.115,46.24,102327.0
2015-04-17,46.31,46.365,45.985,45.985,52124.0
2015-04-20,45.88,45.88,45.26,45.26,71051.0
2015-04-21,46.17,46.21,45.85,45.985,35818.0
2015-04-22,46.38,46.425,45.76,45.845,166461.0
2015-04-23,45.88,46.045,45.72,45.88,206010.0
2015-04-24,46.34,46.34,45.835,45.96,66017.0
2015-04-27,45.97,46.25,45.97,46.075,24648.0
2015-04-28,46.125,46.395,45.97,45.97,29235.0
2015-04-29,45.655,45.655,45.26,45.26,82932.0
2015-04-30,45.34,45.34,44.785,44.95,58874.0
2015-05-01,45.72,45.75,45.415,45.495,64750.0
2015-05-04,45.9,46.325,45.9,45.935,39059.0
2015-05-05,46.195,46.25,45.57,45.57,49271.0
2015-05-06,44.825,44.99,44.765,44.975,79989.0
2015-05-07,45.01,45.025,44.71,44.835,45426.0
2015-05-08,45.46,45.525,45.205,45.4,53552.0
2015-05-11,46.07,46.155,45.88,46.02,37219.0
2015-05-12,46.115,46.115,45.85,45.88,42869.0
2015-05-13,45.69,45.725,45.39,45.65,48707.0
2015-05-14,45.65,45.65,44.78,45.105,63681.0
2015-05-15,45.88,46.055,45.805,45.96,27074.0
2015-05-18,46.04,46.155,45.92,46.06,19961.0
2015-05-19,46.155,46.355,45.915,46.07,26537.0
2015-05-20,46.145,46.465,46.14,46.255,30601.0
2015-05-21,46.545,46.645,46.475,46.53,27016.0
2015-05-22,46.84,46.91,46.74,46.91,60939.0
2015-05-25,46.91,46.95,46.755,46.83,23545.0
2015-05-26,46.825,46.825,46.16,46.16,45182.0
2015-05-27,46.34,46.505,46.215,46.42,41456.0
2015-05-28,47.0,47.375,46.845,47.235,24340.0
2015-05-29,48.005,48.005,47.4,47.54,34799.0
2015-06-01,47.47,47.47,46.785,46.895,90457.0
2015-06-02,46.925,46.95,46.505,46.545,22561.0
2015-06-03,46.545,46.545,46.04,46.27,77250.0
2015-06-04,46.66,47.07,46.62,46.95,38239.0
2015-06-05,46.73,46.885,46.435,46.58,116041.0
2015-06-09,46.425,46.425,45.92,45.96,41867.0
2015-06-10,45.99,46.17,45.64,45.71,46722.0
2015-06-11,46.48,46.66,46.16,46.44,31551.0
2015-06-12,46.6,46.645,46.44,46.55,16794.0
2015-06-15,46.45,46.45,45.88,45.88,42526.0
2015-06-16,45.525,45.635,45.34,45.55,31872.0
2015-06-17,45.65,46.02,45.65,45.92,18275.0
2015-06-18,46.115,46.115,45.495,45.61,21376.0
2015-06-19,46.27,46.31,45.83,46.0,18088.0
2015-06-22,45.96,46.155,45.96,46.075,38104.0
2015-06-23,47.28,47.405,47.055,47.245,45767.0
2015-06-24,47.56,47.56,47.075,47.315,65395.0
2015-06-25,46.805,46.82,46.57,46.57,21604.0
2015-06-26,46.965,46.965,46.475,46.615,14120.0
2015-06-29,45.915,45.995,44.2,44.21,121046.0
2015-06-30,45.07,48.26,45.07,45.44,41121.0
2015-07-01,45.455,45.455,44.785,44.91,41922.0
2015-07-02,45.455,45.55,45.345,45.465,43451.0
2015-07-03,45.78,45.94,45.45,45.92,61398.0
2015-07-06,45.725,45.725,44.17,44.945,35499.0
2015-07-07,45.48,45.545,45.385,45.545,39684.0
2015-07-08,45.345,45.4,45.165,45.22,16722.0
2015-07-09,45.07,45.33,44.755,44.815,63854.0
2015-07-10,46.08,46.815,46.08,46.8,51229.0
2015-07-13,47.1,47.36,46.97,46.97,16939.0
2015-07-14,47.55,47.865,47.55,47.555,52591.0
2015-07-15,47.925,47.925,47.755,47.76,60976.0
2015-07-16,48.26,48.495,48.19,48.48,69162.0
2015-07-17,48.44,48.465,48.285,48.465,39298.0
2015-07-20,48.505,48.645,48.4,48.455,29028.0
2015-07-21,48.645,48.985,48.44,48.985,108544.0
2015-07-22,48.425,48.425,48.03,48.04,92450.0
2015-07-23,48.15,48.355,48.15,48.3,37986.0
2015-07-24,48.14,48.47,48.14,48.43,46197.0
2015-07-27,48.465,48.465,47.99,48.165,46765.0
2015-07-28,47.705,47.815,47.515,47.62,87687.0
2015-07-29,48.205,48.205,47.705,47.905,132902.0
2015-07-30,48.15,48.21,47.87,48.19,46006.0
2015-07-31,48.3,48.3,48.15,48.25,27959.0
2015-08-03,48.675,48.675,48.29,48.505,27475.0
2015-08-04,48.89,48.89,47.99,47.99,46749.0
2015-08-05,47.99,48.125,47.755,47.95,79107.0
2015-08-06,48.305,48.565,48.15,48.565,25359.0
2015-08-07,48.62,48.62,48.0,48.21,114601.0
2015-08-10,47.91,48.04,47.72,48.03,32768.0
2015-08-11,48.275,48.64,48.15,48.49,34664.0
2015-08-12,48.385,48.71,48.265,48.345,31012.0
2015-08-13,47.81,47.81,47.385,47.61,38535.0
2015-08-14,47.445,47.51,47.385,47.455,34951.0
2015-08-17,47.475,47.92,47.36,47.525,30294.0
2015-08-18,47.43,47.47,47.17,47.325,36862.0
2015-08-19,47.28,47.415,47.155,47.31,31952.0
2015-08-20,47.045,47.045,46.58,46.69,30111.0
2015-08-21,46.22,46.22,45.655,45.725,78513.0
2015-08-24,44.99,45.415,44.595,44.865,89153.0
2015-08-25,44.25,45.1,44.21,45.1,113336.0
2015-08-26,45.15,46.13,45.15,45.9,110022.0
2015-08-27,46.585,46.585,45.905,46.24,138033.0
2015-08-28,46.39,46.515,46.16,46.37,30432.0
2015-08-31,46.315,46.315,45.86,46.05,22886.0
2015-09-01,46.015,46.015,45.575,45.77,52189.0
2015-09-02,45.625,45.985,45.615,45.845,85714.0
2015-09-03,46.08,47.05,45.9,46.295,29731.0
2015-09-04,46.105,46.335,45.92,46.245,34253.0
2015-09-07,45.9,46.295,45.9,46.295,48619.0
2015-09-08,46.31,46.68,46.05,46.38,20355.0
2015-09-09,46.57,46.71,46.315,46.71,31416.0
2015-09-10,46.585,46.775,46.45,46.54,48716.0
2015-09-11,46.41,46.68,46.38,46.56,16627.0
2015-09-14,46.73,46.73,46.175,46.37,15374.0
2015-09-15,45.64,45.655,45.315,45.655,30789.0
2015-09-16,46.215,46.215,45.7,45.78,20847.0
2015-09-17,46.135,46.255,45.97,46.175,35599.0
2015-09-18,46.095,46.445,46.015,46.015,42323.0
2015-09-21,45.78,45.78,45.04,45.195,44769.0
2015-09-22,45.735,45.735,45.305,45.305,24701.0
2015-09-23,44.91,44.91,44.185,44.185,38697.0
2015-09-24,44.605,44.715,44.425,44.59,29141.0
2015-09-25,44.59,44.59,44.2,44.35,22922.0
2015-09-28,44.35,44.555,44.32,44.555,11034.0
2015-09-29,44.515,44.61,44.1,44.21,33967.0
2015-09-30,44.24,44.4,44.005,44.28,41278.0
2015-10-01,44.815,44.92,44.645,44.815,17104.0
2015-10-02,44.755,44.91,44.63,44.635,23425.0
2015-10-05,45.245,45.6,45.23,45.575,4829.0
2015-10-06,46.12,46.27,45.77,45.78,52807.0
2015-10-07,45.82,45.955,45.495,45.7,21013.0
2015-10-08,45.905,46.255,45.83,45.97,26884.0
2015-10-09,46.395,46.395,45.94,46.09,26465.0
2015-10-12,45.955,45.955,45.505,45.685,13238.0
2015-10-13,45.465,45.735,45.345,45.63,16131.0
2015-10-14,45.55,45.78,45.505,45.68,12121.0
2015-10-15,45.78,45.78,45.155,45.53,16482.0
2015-10-16,45.725,46.2,45.68,46.2,18989.0
2015-10-19,46.0,46.39,45.945,45.945,13912.0
2015-10-20,46.175,46.39,45.83,46.015,18681.0
2015-10-21,45.86,46.015,45.755,45.89,24278.0
2015-10-22,46.175,46.22,45.83,46.13,21269.0
2015-10-23,46.655,46.805,46.2,46.42,91128.0
2015-10-26,46.64,47.035,46.49,46.555,27934.0
2015-10-27,46.41,46.485,46.255,46.41,15260.0
2015-10-28,46.41,46.885,46.295,46.855,18709.0
2015-10-29,47.325,47.35,46.965,47.12,51189.0
2015-10-30,47.16,47.29,47.025,47.29,33476.0
2015-11-02,47.195,47.195,46.53,46.58,21986.0
2015-11-03,46.99,47.335,46.69,46.815,13812.0
2015-11-04,47.12,47.12,46.665,46.76,35694.0
2015-11-05,47.035,47.035,46.67,46.86,30182.0
2015-11-06,47.005,47.005,46.57,46.705,13021.0
2015-11-09,46.94,47.385,46.94,47.05,32632.0
2015-11-10,46.805,46.805,46.465,46.635,35852.0
2015-11-11,47.335,47.335,46.295,46.52,26053.0
2015-11-12,46.41,46.64,45.94,46.095,20121.0
2015-11-13,45.64,45.64,45.18,45.34,35040.0
2015-11-16,44.95,44.95,44.28,44.7,45595.0
2015-11-17,45.545,45.985,45.545,45.79,23927.0
2015-11-18,46.015,46.135,45.67,45.75,46866.0
2015-11-19,45.695,46.405,45.695,46.015,18974.0
2015-11-20,46.175,46.185,45.77,45.98,15976.0
2015-11-23,45.97,45.97,45.395,45.56,41311.0
2015-11-24,45.63,45.63,45.21,45.345,28048.0
2015-11-25,45.06,45.095,44.675,44.705,24407.0
2015-11-26,45.085,45.425,45.085,45.34,26593.0
2015-11-27,45.34,46.215,45.34,45.605,34577.0
2015-11-30,45.655,46.055,45.655,45.725,27326.0
2015-12-01,45.725,45.9,45.49,45.63,30231.0
2015-12-02,45.34,45.395,45.085,45.29,15219.0
2015-12-03,44.99,45.175,44.81,44.875,40800.0
2015-12-04,44.755,44.975,44.445,44.975,29864.0
2015-12-07,44.975,45.195,44.63,44.835,20220.0
2015-12-08,44.99,45.425,44.965,45.18,14500.0
2015-12-09,44.73,44.73,44.36,44.685,14008.0
2015-12-10,44.565,44.575,43.76,44.14,33872.0
2015-12-11,44.145,44.24,44.02,44.195,22161.0
2015-12-14,43.58,43.885,43.555,43.71,59701.0
2015-12-15,43.41,43.745,43.185,43.49,37921.0
2015-12-16,44.32,44.32,44.045,44.24,41771.0
2015-12-17,44.515,44.965,44.495,44.605,37190.0
2015-12-18,44.66,44.705,44.365,44.365,18600.0
2015-12-21,44.145,44.275,43.8,43.99,20405.0
2015-12-22,44.145,44.365,43.64,43.795,21613.0
2015-12-23,44.31,44.31,43.885,43.94,34610.0
2015-12-24,44.485,44.85,44.485,44.525,11198.0
2015-12-29,44.875,44.875,44.405,44.595,6578.0
2015-12-30,44.595,44.795,44.52,44.795,20033.0
2015-12-31,44.635,44.635,44.27,44.36,15772.0
2016-01-04,43.83,44.305,43.67,43.845,12014.0
2016-01-05,43.68,44.13,43.59,43.645,33926.0
2016-01-06,43.51,43.885,43.32,43.32,24099.0
2016-01-07,43.59,43.59,43.115,43.21,16620.0
2016-01-08,42.8,42.915,42.625,42.72,15820.0
2016-01-11,42.765,43.065,42.48,42.61,26571.0
2016-01-12,42.32,42.87,42.32,42.78,31507.0
2016-01-13,42.895,43.24,42.8,43.06,25541.0
2016-01-14,42.45,42.76,42.435,42.76,44330.0
2016-01-15,42.8,43.195,42.8,42.875,23671.0
2016-01-18,42.32,42.32,41.745,41.805,52359.0
2016-01-19,41.83,42.385,41.83,42.125,28850.0
2016-01-20,41.965,42.195,41.83,41.965,40741.0
2016-01-21,41.215,41.61,41.1,41.46,29974.0
2016-01-22,41.37,41.37,40.905,41.195,21795.0
2016-01-25,41.77,42.435,41.77,42.11,14410.0
2016-01-27,42.4,42.64,42.115,42.21,16515.0
2016-01-28,42.245,42.245,42.005,42.06,25252.0
2016-01-29,41.975,42.03,41.61,41.855,12203.0
2016-02-01,42.67,42.685,42.455,42.52,18341.0
2016-02-02,42.17,42.44,42.06,42.195,15757.0
2016-02-03,42.8,42.8,41.46,41.625,33816.0
2016-02-04,41.72,41.72,41.41,41.61,11388.0
2016-02-05,41.575,41.575,41.055,41.055,25380.0
2016-02-08,41.22,41.49,41.215,41.34,17314.0
2016-02-09,40.96,40.96,40.27,40.505,30513.0
2016-02-10,40.38,40.405,39.895,39.915,28858.0
2016-02-11,40.22,40.24,39.54,39.86,15703.0
2016-02-12,39.705,39.705,39.285,39.47,35122.0
2016-02-15,40.145,40.505,40.05,40.105,40386.0
2016-02-16,40.18,40.755,40.18,40.61,20196.0
2016-02-17,40.635,41.42,40.61,41.42,297753.0
2016-02-18,41.69,41.735,41.41,41.595,155464.0
2016-02-19,41.37,41.57,41.215,41.46,23725.0
2016-02-22,41.215,41.365,40.895,41.085,17670.0
2016-02-23,40.815,41.19,40.69,40.69,25357.0
2016-02-24,40.69,40.69,40.28,40.405,11905.0
2016-02-25,40.405,40.85,40.315,40.595,21957.0
2016-02-26,40.935,40.96,40.49,40.755,30073.0
2016-02-29,40.795,41.385,40.73,40.785,17707.0
2016-03-01,40.77,41.18,40.76,40.85,28014.0
2016-03-02,41.64,41.805,41.37,41.41,70514.0
2016-03-03,41.215,41.46,40.945,40.985,159802.0
2016-03-04,41.015,41.385,40.935,41.07,21032.0
2016-03-07,41.175,41.27,40.84,40.865,41212.0
2016-03-08,40.865,40.865,40.715,40.77,18135.0
2016-03-09,40.735,40.81,40.42,40.635,171280.0
2016-03-10,40.815,41.215,40.39,40.5,32971.0
2016-03-11,40.53,40.88,40.435,40.7,31295.0
2016-03-14,41.135,41.29,40.795,40.795,17576.0
2016-03-15,41.15,41.41,41.11,41.33,39438.0
2016-03-16,41.505,41.505,41.07,41.25,84693.0
2016-03-17,41.215,41.41,40.795,40.85,29670.0
2016-03-18,41.055,41.055,40.735,40.92,30607.0
2016-03-21,40.975,41.42,40.855,40.855,20120.0
2016-03-22,40.935,41.125,40.87,41.0,13274.0
2016-03-23,40.815,40.815,40.355,40.43,33575.0
2016-03-24,40.635,41.03,40.61,40.89,50551.0
2016-03-29,40.91,40.91,40.365,40.5,19757.0
2016-03-30,40.73,40.73,40.5,40.565,30898.0
2016-03-31,40.735,40.95,40.635,40.76,14914.0
2016-04-01,40.76,40.76,40.295,40.45,25343.0
2016-04-04,40.22,40.34,39.955,40.22,23503.0
2016-04-05,40.34,40.525,40.255,40.255,16771.0
2016-04-06,40.065,40.2,39.975,40.01,15557.0
2016-04-07,40.2,40.43,40.11,40.27,18305.0
2016-04-08,39.935,40.145,39.935,40.145,23959.0
2016-04-11,40.475,40.65,40.41,40.62,19986.0
2016-04-12,40.485,40.485,40.165,40.38,22411.0
2016-04-13,40.355,40.57,40.335,40.57,23450.0
2016-04-14,41.055,41.205,40.925,41.07,25893.0
2016-04-15,41.12,41.135,40.795,40.795,100501.0
2016-04-18,40.73,41.06,40.72,40.77,19390.0
2016-04-19,40.77,40.975,40.72,40.89,25114.0
2016-04-20,41.395,41.505,41.315,41.34,31219.0
2016-04-21,41.38,41.57,41.37,41.515,20285.0
2016-04-22,41.22,41.54,41.205,41.42,16623.0
2016-04-26,41.425,41.49,41.285,41.435,15177.0
2016-04-27,41.37,42.07,41.27,42.07,32486.0
2016-04-28,42.13,42.55,42.085,42.125,23669.0
2016-04-29,42.155,42.165,41.92,41.935,16134.0
2016-05-02,42.005,42.205,41.9,42.205,14666.0
2016-05-03,41.885,42.68,41.745,42.585,17208.0
2016-05-04,41.995,42.14,41.84,41.96,78863.0
2016-05-05,41.91,41.91,41.53,41.69,32392.0
2016-05-06,41.385,41.91,41.3,41.91,9930.0
2016-05-09,42.125,42.305,42.095,42.13,15511.0
2016-05-10,42.515,42.63,42.37,42.63,30721.0
2016-05-11,42.415,42.61,42.4,42.45,21112.0
2016-05-12,42.4,42.515,42.245,42.465,8503.0
2016-05-13,42.41,42.545,42.345,42.355,18950.0
2016-05-16,42.21,42.415,42.19,42.4,32645.0
2016-05-17,42.61,42.76,42.285,42.425,51141.0
2016-05-18,42.18,42.4,42.18,42.265,23586.0
2016-05-19,42.78,42.955,42.655,42.91,55158.0
2016-05-20,42.535,42.805,42.53,42.805,17168.0
2016-05-23,42.995,43.02,42.855,42.91,14906.0
2016-05-24,42.91,43.005,42.78,42.895,14890.0
2016-05-25,43.59,44.105,43.59,43.945,282614.0
2016-05-26,44.27,44.43,44.135,44.155,17380.0
2016-05-27,44.305,44.555,44.305,44.365,23728.0
2016-05-30,44.495,44.765,44.485,44.605,19013.0
2016-05-31,44.86,44.86,44.155,44.185,66787.0
2016-06-01,44.09,44.09,43.375,43.48,30006.0
2016-06-02,43.585,43.81,43.48,43.59,22206.0
2016-06-03,43.82,43.955,43.7,43.715,18274.0
2016-06-06,43.145,43.415,43.145,43.28,14814.0
2016-06-07,43.565,43.565,43.01,43.01,31597.0
2016-06-08,43.14,43.39,43.09,43.235,25093.0
2016-06-09,43.01,43.225,43.01,43.18,31465.0
2016-06-10,42.695,42.915,42.695,42.75,39910.0
2016-06-14,41.33,41.33,40.775,40.775,47273.0
2016-06-15,40.42,40.485,40.22,40.255,44626.0
2016-06-16,40.42,40.42,40.24,40.24,70389.0
2016-06-17,40.815,41.275,40.755,40.89,57622.0
2016-06-20,41.41,42.21,41.41,42.085,30841.0
2016-06-21,42.085,42.18,42.005,42.095,28098.0
2016-06-22,42.525,42.525,42.095,42.345,129019.0
2016-06-23,42.505,42.505,42.055,42.29,133730.0
2016-06-24,43.54,43.54,37.63,37.63,280579.0
2016-06-27,37.0,38.685,36.91,38.685,193027.0
2016-06-28,37.735,38.7,37.735,38.565,112944.0
2016-06-29,39.33,39.51,39.185,39.36,78663.0
2016-06-30,39.855,40.235,39.775,40.095,67960.0
2016-07-01,40.755,40.92,40.54,40.555,24583.0
2016-07-04,40.84,40.84,40.645,40.735,20510.0
2016-07-05,40.405,40.405,40.07,40.095,18545.0
2016-07-06,40.08,40.08,39.405,39.63,101677.0
2016-07-07,39.36,39.405,39.07,39.195,81124.0
2016-07-08,39.265,39.265,39.105,39.175,20355.0
2016-07-11,39.42,39.66,39.42,39.51,25808.0
2016-07-12,39.945,40.11,39.885,39.905,34197.0
2016-07-13,40.315,40.425,40.24,40.3,32457.0
2016-07-14,40.36,40.54,40.065,40.54,10070.0
2016-07-15,40.675,40.715,40.5,40.58,18591.0
2016-07-18,40.59,40.805,40.54,40.62,14340.0
2016-07-19,40.725,40.965,40.685,40.96,12889.0
2016-07-20,40.9,40.9,40.645,40.86,31915.0
2016-07-21,41.215,41.425,41.17,41.17,20288.0
2016-07-22,41.525,41.525,40.985,41.175,94655.0
2016-07-25,41.28,41.3,41.12,41.12,18880.0
2016-07-26,41.095,41.235,40.9,40.965,15204.0
2016-07-27,41.135,41.53,41.025,41.41,22602.0
2016-07-28,41.515,41.58,41.355,41.38,44394.0
2016-07-29,41.145,41.425,41.145,41.355,16605.0
2016-08-01,41.16,41.525,41.16,41.355,9423.0
2016-08-02,41.525,41.525,41.175,41.195,24701.0
2016-08-03,40.715,40.88,40.61,40.695,31737.0
2016-08-04,40.315,40.67,40.315,40.55,30830.0
2016-08-05,40.55,40.635,40.46,40.5,8508.0
2016-08-08,40.695,40.965,40.695,40.92,19201.0
2016-08-09,40.715,40.8,40.5,40.645,9783.0
2016-08-10,40.945,40.96,40.82,40.845,25050.0
2016-08-11,40.84,40.96,40.84,40.935,50005.0
2016-08-12,40.96,41.46,40.96,41.33,17701.0
2016-08-15,41.36,41.63,41.36,41.53,26559.0
2016-08-16,41.49,41.525,41.33,41.33,27056.0
2016-08-17,41.42,41.565,41.385,41.5,23477.0
2016-08-18,41.5,41.605,41.32,41.32,19564.0
2016-08-19,41.34,41.815,41.34,41.815,23952.0
2016-08-22,41.66,41.7,41.525,41.645,15646.0
2016-08-23,41.545,41.755,41.53,41.62,27280.0
2016-08-24,41.885,41.925,41.765,41.845,15261.0
2016-08-25,41.885,41.885,41.65,41.725,11970.0
2016-08-26,41.695,41.695,41.53,41.53,16676.0
2016-08-29,41.755,41.925,41.675,41.7,11715.0
2016-08-30,41.765,41.82,41.61,41.71,21377.0
2016-08-31,42.005,42.13,41.95,41.99,25219.0
2016-09-01,41.9,41.965,41.815,41.91,26851.0
2016-09-02,41.95,42.045,41.895,41.95,17439.0
2016-09-05,42.565,42.67,42.225,42.555,12395.0
2016-09-06,42.315,42.44,42.21,42.255,27948.0
2016-09-07,42.055,42.25,42.055,42.2,27025.0
2016-09-08,42.16,42.29,42.13,42.21,42456.0
2016-09-09,42.32,42.435,42.305,42.305,47287.0
2016-09-12,41.925,42.0,41.62,41.685,27101.0
2016-09-13,42.12,42.275,42.11,42.135,33697.0
2016-09-14,41.99,42.105,41.935,41.965,28038.0
2016-09-15,41.795,41.925,41.755,41.86,25823.0
2016-09-16,41.895,41.91,41.78,41.91,23899.0
2016-09-19,41.46,41.465,41.36,41.465,6211.0
2016-09-20,41.525,41.57,41.425,41.57,16024.0
2016-09-21,41.475,41.565,41.37,41.565,8549.0
2016-09-22,41.445,41.605,41.445,41.46,24428.0
2016-09-23,41.895,42.015,41.86,41.975,17505.0
2016-09-26,41.855,41.91,41.645,41.67,12472.0
2016-09-27,41.28,41.425,41.175,41.305,10403.0
2016-09-28,41.015,41.12,40.88,40.885,30760.0
2016-09-29,41.37,41.565,41.275,41.475,20754.0
2016-09-30,41.12,41.2,41.005,41.12,14473.0
2016-10-03,41.36,41.515,41.12,41.46,17721.0
2016-10-04,41.475,41.475,41.175,41.235,12818.0
2016-10-05,41.2,41.685,40.88,41.645,17943.0
2016-10-06,41.75,41.91,41.34,41.755,35426.0
2016-10-07,41.67,41.67,41.34,41.545,51378.0
2016-10-10,41.36,41.41,41.15,41.34,12819.0
2016-10-11,41.345,41.59,41.34,41.59,14492.0
2016-10-12,41.59,41.59,41.07,41.185,6664.0
2016-10-13,40.8,40.935,40.66,40.66,9219.0
2016-10-14,40.84,40.84,40.41,40.435,34959.0
2016-10-17,40.315,40.465,40.315,40.42,17622.0
2016-10-18,40.405,40.425,40.2,40.2,12726.0
2016-10-19,40.21,40.62,40.21,40.59,10216.0
2016-10-20,40.315,40.695,40.255,40.57,11632.0
2016-10-21,40.78,40.945,40.655,40.765,12067.0
2016-10-24,40.45,40.895,40.315,40.735,14693.0
2016-10-25,40.8,40.92,40.655,40.655,19418.0
2016-10-26,40.305,40.815,39.975,40.08,18674.0
2016-10-27,40.315,40.315,40.155,40.17,14610.0
2016-10-28,40.17,40.66,40.17,40.49,11238.0
2016-10-31,40.485,41.0,40.425,40.595,13262.0
2016-11-01,40.485,40.5,40.2,40.2,9444.0
2016-11-02,40.315,40.315,39.84,39.975,17035.0
2016-11-03,39.605,40.465,39.605,39.775,34467.0
2016-11-04,39.51,40.465,39.34,39.515,20637.0
2016-11-07,39.91,40.155,39.42,39.445,7367.0
2016-11-08,39.91,39.91,39.105,39.655,7563.0
2016-11-09,39.685,39.685,38.21,38.21,38052.0
2016-11-10,40.3,40.3,39.645,40.235,59783.0
2016-11-11,39.51,40.55,39.51,40.225,28534.0
2016-11-14,39.885,40.425,38.225,40.275,15629.0
2016-11-15,40.195,40.195,38.71,39.905,23069.0
2016-11-16,39.95,40.315,39.91,40.135,8626.0
2016-11-17,40.235,40.235,39.75,40.055,53537.0
2016-11-18,40.33,40.635,40.33,40.49,14335.0
2016-11-21,40.57,40.685,40.425,40.675,36689.0
2016-11-22,40.715,40.78,40.555,40.645,24833.0
2016-11-23,40.685,40.715,40.37,40.425,17946.0
2016-11-24,40.315,40.775,40.275,40.37,6812.0
2016-11-25,40.225,40.37,40.17,40.17,16179.0
2016-11-28,39.91,40.37,39.91,40.345,41416.0
2016-11-29,39.91,40.255,39.61,39.715,14820.0
2016-11-30,39.965,40.12,39.92,40.015,14330.0
2016-12-01,40.37,40.79,40.37,40.58,54478.0
2016-12-02,40.555,40.555,40.25,40.33,30816.0
2016-12-05,40.3,40.3,39.425,39.87,14947.0
2016-12-06,40.33,40.91,40.33,40.78,35777.0
2016-12-07,41.565,41.565,41.12,41.33,19216.0
2016-12-08,41.725,41.725,41.275,41.525,9322.0
2016-12-09,41.675,41.82,41.41,41.62,9855.0
2016-12-12,41.62,42.095,41.62,41.87,19839.0
2016-12-13,41.925,41.925,41.12,41.545,18766.0
2016-12-14,41.555,42.25,41.555,42.135,19149.0
2016-12-15,41.925,42.015,41.605,41.845,125204.0
2016-12-16,41.845,42.37,41.845,42.24,6771.0
2016-12-19,42.57,43.005,42.57,42.91,20025.0
2016-12-20,42.53,43.12,42.53,42.87,13913.0
2016-12-21,42.87,43.135,42.34,42.99,13213.0
2016-12-22,43.055,43.21,43.0,43.11,13484.0
2016-12-23,43.005,43.565,42.965,43.16,8042.0
2016-12-28,43.565,43.565,43.03,43.37,5772.0
2016-12-29,43.565,43.565,43.145,43.18,3133.0
2016-12-30,43.2,43.695,43.2,43.455,2945.0
2017-01-03,43.455,43.76,43.455,43.76,6501.0
2017-01-04,43.655,43.785,43.485,43.625,6787.0
2017-01-05,43.495,43.795,43.445,43.615,12641.0
2017-01-06,43.755,43.775,43.615,43.65,23806.0
2017-01-09,43.775,43.775,43.585,43.65,9175.0
2017-01-10,43.65,43.915,43.17,43.235,5288.0
2017-01-11,43.235,43.29,42.56,43.015,14676.0
2017-01-12,43.05,43.05,42.165,42.835,7018.0
2017-01-13,42.965,42.965,42.65,42.755,10793.0
2017-01-16,42.65,42.88,42.65,42.805,8499.0
2017-01-17,42.64,42.715,42.405,42.555,13095.0
2017-01-18,42.4,42.62,42.335,42.48,30699.0
2017-01-19,42.52,42.715,42.52,42.535,4117.0
2017-01-20,42.48,42.48,42.28,42.295,5958.0
2017-01-23,42.48,42.595,42.165,42.45,5627.0
2017-01-24,42.36,42.62,42.165,42.47,11478.0
2017-01-25,42.965,42.965,42.535,42.755,12256.0
2017-01-27,42.56,43.355,42.56,43.025,11860.0
2017-01-30,43.365,43.365,42.88,42.9,8144.0
2017-01-31,42.235,42.635,42.235,42.39,14714.0
2017-02-01,42.48,42.805,42.48,42.65,11040.0
2017-02-02,42.965,42.965,42.31,42.325,13551.0
2017-02-03,42.65,42.65,42.165,42.22,7775.0
2017-02-06,42.155,42.755,42.14,42.405,15245.0
2017-02-07,42.125,42.15,41.785,41.815,10956.0
2017-02-08,42.075,42.18,41.125,42.125,13043.0
2017-02-09,42.155,42.31,42.085,42.195,19343.0
2017-02-10,42.4,42.49,42.32,42.35,14216.0
2017-02-13,42.4,42.57,42.155,42.195,52629.0
2017-02-14,42.795,42.795,42.075,42.345,18721.0
2017-02-15,42.44,42.465,42.325,42.44,23983.0
2017-02-16,42.31,42.45,42.255,42.45,8208.0
2017-02-17,41.46,42.985,41.46,42.465,15934.0
2017-02-20,42.48,42.965,42.44,42.44,10379.0
2017-02-21,42.32,42.545,42.27,42.385,11035.0
2017-02-22,42.13,42.95,42.13,42.52,6731.0
2017-02-23,42.155,42.585,42.02,42.57,70859.0
2017-02-24,42.53,42.94,42.43,42.455,29508.0
2017-02-27,42.3,42.405,42.215,42.245,12034.0
2017-02-28,42.28,42.425,42.28,42.325,12017.0
2017-03-01,42.88,42.88,42.36,42.39,33953.0
2017-03-02,42.56,43.0,42.56,42.78,16046.0
2017-03-03,42.78,43.37,42.78,43.22,12252.0
2017-03-06,43.18,43.695,43.05,43.435,16763.0
2017-03-07,43.43,43.43,43.115,43.115,36610.0
2017-03-08,42.95,43.065,42.885,43.025,15479.0
2017-03-09,43.22,43.52,43.2,43.24,36959.0
2017-03-10,43.525,43.775,43.525,43.755,32635.0
2017-03-13,43.775,43.94,43.67,43.795,9526.0
2017-03-14,43.925,43.995,43.81,43.85,12528.0
2017-03-15,43.835,43.835,43.565,43.69,26529.0
2017-03-16,43.605,43.69,43.21,43.67,18029.0
2017-03-17,43.9,44.42,43.885,43.885,13586.0
2017-03-20,44.295,44.425,43.76,43.865,19473.0
2017-03-21,43.59,44.015,43.575,43.905,15965.0
2017-03-22,43.905,43.94,43.735,43.85,12641.0
2017-03-23,44.505,44.505,43.82,43.95,12075.0
2017-03-24,44.1,44.55,43.825,44.2,15673.0
2017-03-27,43.77,44.42,43.77,44.185,17253.0
2017-03-28,44.265,44.84,44.265,44.595,14320.0
2017-03-29,44.605,44.765,44.395,44.44,19108.0
2017-03-30,44.59,44.59,44.19,44.215,15091.0
2017-03-31,44.765,44.765,44.165,44.175,12021.0
2017-04-03,44.4,44.75,44.37,44.61,12293.0
2017-04-04,44.485,44.565,44.31,44.475,16980.0
2017-04-05,44.675,44.775,44.63,44.66,19319.0
2017-04-06,44.31,44.53,44.31,44.435,39422.0
2017-04-07,44.67,44.825,44.58,44.67,17941.0
2017-04-10,44.92,45.13,44.92,45.075,7710.0
2017-04-11,44.895,44.91,44.725,44.825,16715.0
2017-04-12,45.075,45.23,44.945,45.15,12352.0
2017-04-13,45.025,45.025,44.66,44.67,14182.0
2017-04-18,44.59,44.805,44.475,44.695,69279.0
2017-04-19,44.54,44.74,44.425,44.74,15867.0
2017-04-20,44.75,44.785,44.67,44.67,12372.0
2017-04-21,44.83,44.955,44.76,44.91,21306.0
2017-04-24,46.155,46.785,45.595,46.005,21778.0
2017-04-26,46.81,47.055,46.745,46.98,20367.0
2017-04-27,47.02,47.115,46.93,47.06,51429.0
2017-04-28,47.06,47.16,46.98,47.02,18981.0
2017-05-01,47.02,47.055,46.94,46.99,11745.0
2017-05-02,47.02,47.02,46.745,46.945,10732.0
2017-05-03,47.07,47.355,47.07,47.205,15235.0
2017-05-04,47.655,47.935,47.655,47.935,27348.0
2017-05-05,48.155,48.725,48.155,48.725,30297.0
2017-05-08,49.45,49.45,49.045,49.26,17619.0
2017-05-09,49.095,49.37,48.87,49.045,29417.0
2017-05-10,49.045,49.045,48.805,48.875,39103.0
2017-05-11,48.885,49.445,48.885,49.195,23128.0
2017-05-12,48.81,49.21,48.65,48.715,34315.0
2017-05-15,48.98,49.175,48.98,49.175,37064.0
2017-05-16,49.045,49.26,49.005,49.15,22763.0
2017-05-17,49.45,49.58,49.34,49.475,71684.0
2017-05-18,49.045,49.16,48.78,48.78,30022.0
2017-05-19,48.96,49.095,48.915,48.965,17244.0
2017-05-22,49.17,49.565,49.17,49.42,36271.0
2017-05-23,49.41,49.435,49.185,49.185,32642.0
2017-05-24,49.405,49.56,49.355,49.535,34521.0
2017-05-25,49.405,49.495,49.355,49.46,14827.0
2017-05-26,49.46,49.64,49.41,49.55,30320.0
2017-05-29,49.485,49.495,49.345,49.43,24947.0
2017-05-30,49.86,50.14,49.17,49.175,31571.0
2017-05-31,49.195,49.535,48.94,49.2,57032.0
2017-06-01,49.685,49.945,49.58,49.695,29732.0
2017-06-02,50.215,50.33,50.215,50.255,40668.0
2017-06-05,50.175,50.245,49.8,49.8,45808.0
2017-06-06,49.56,49.735,49.47,49.47,33016.0
2017-06-07,49.25,49.51,48.87,48.99,49934.0
2017-06-08,48.885,48.95,48.755,48.895,41291.0
2017-06-09,48.51,48.65,48.44,48.48,48290.0
2017-06-13,48.365,48.405,48.18,48.375,43552.0
2017-06-14,48.64,48.79,48.545,48.545,40508.0
2017-06-15,48.78,48.78,47.955,48.195,73332.0
2017-06-16,47.935,48.115,47.83,47.89,33830.0
2017-06-19,48.34,48.34,48.145,48.275,19908.0
2017-06-20,48.515,48.595,48.38,48.43,27711.0
2017-06-21,47.84,48.385,47.84,48.09,145804.0
2017-06-22,48.14,48.375,48.05,48.13,79971.0
2017-06-23,48.13,48.18,48.055,48.075,45566.0
2017-06-26,48.375,48.375,48.015,48.03,49648.0
2017-06-27,48.21,48.21,48.025,48.025,24572.0
2017-06-28,48.14,48.37,48.08,48.145,38526.0
2017-06-29,48.385,48.625,48.18,48.385,21842.0
2017-06-30,48.35,48.35,47.38,47.555,139113.0
2017-07-03,47.68,47.68,47.425,47.545,20532.0
2017-07-04,47.57,47.975,47.545,47.84,49144.0
2017-07-05,47.795,48.08,47.76,47.76,98435.0
2017-07-06,48.055,48.055,47.825,47.975,29168.0
2017-07-07,48.015,48.015,47.85,47.925,35909.0
2017-07-10,47.98,48.08,47.875,47.96,112056.0
2017-07-11,47.95,48.005,47.875,47.89,28212.0
2017-07-12,47.71,47.925,47.71,47.735,19024.0
2017-07-13,48.0,48.105,48.0,48.0,34422.0
2017-07-14,48.0,48.375,47.8,47.835,18575.0
2017-07-17,47.68,47.685,47.53,47.635,23451.0
2017-07-18,47.76,47.76,47.085,47.095,141895.0
2017-07-19,46.915,47.145,46.805,46.84,61624.0
2017-07-20,46.855,47.045,46.755,46.99,66167.0
2017-07-21,47.22,48.08,47.2,47.375,54705.0
2017-07-24,46.965,47.38,46.915,46.915,36853.0
2017-07-25,46.8,46.915,46.66,46.75,35746.0
2017-07-26,46.92,47.17,46.825,47.17,31267.0
2017-07-27,47.125,47.125,46.69,46.735,55784.0
2017-07-28,46.83,46.85,46.65,46.71,27888.0
2017-07-31,46.85,47.26,46.675,46.675,40073.0
2017-08-01,46.75,46.865,46.66,46.8,44877.0
2017-08-02,47.2,47.99,47.195,47.75,170588.0
2017-08-03,47.375,47.875,47.285,47.43,41476.0
2017-08-04,47.43,47.53,47.355,47.355,86329.0
2017-08-07,47.59,47.76,47.59,47.735,23763.0
2017-08-08,47.81,47.82,47.68,47.68,31164.0
2017-08-09,47.58,47.71,47.54,47.645,46419.0
2017-08-10,47.68,47.68,47.43,47.545,66009.0
2017-08-11,47.035,47.175,46.92,47.035,20698.0
2017-08-14,46.87,46.995,46.735,46.995,14864.0
2017-08-15,47.365,47.545,47.35,47.48,29077.0
2017-08-16,47.505,47.505,47.35,47.425,29902.0
2017-08-17,47.15,47.15,46.965,47.07,25364.0
2017-08-18,46.775,46.85,46.71,46.825,34677.0
2017-08-21,46.94,46.94,46.37,46.435,99083.0
2017-08-22,46.505,46.66,46.505,46.585,19979.0
2017-08-23,46.995,47.085,46.97,47.005,29775.0
2017-08-24,46.97,46.98,46.815,46.92,17462.0
2017-08-25,47.01,47.08,46.92,47.02,61546.0
2017-08-28,47.105,47.515,46.98,46.98,19274.0
2017-08-29,47.03,47.03,46.78,46.915,17081.0
2017-08-30,46.765,46.83,46.585,46.685,126790.0
2017-08-31,46.66,47.48,46.66,46.965,32766.0
2017-09-01,47.685,47.695,46.995,47.17,23449.0
2017-09-04,47.265,47.58,46.905,46.965,9378.0
2017-09-05,47.185,47.185,46.865,47.03,35424.0
2017-09-06,46.575,46.83,46.495,46.595,24274.0
2017-09-07,46.87,46.995,46.74,46.895,23426.0
2017-09-08,47.01,47.01,46.735,46.735,24438.0
2017-09-11,47.105,47.225,47.105,47.125,36449.0
2017-09-12,47.565,47.72,47.565,47.63,19119.0
2017-09-13,47.835,47.835,47.67,47.76,12402.0
2017-09-14,47.67,47.725,47.44,47.49,23426.0
2017-09-15,47.54,47.82,47.54,47.695,17564.0
2017-09-18,47.915,48.325,47.71,48.05,26039.0
2017-09-19,48.145,48.17,48.04,48.165,26336.0
2017-09-20,48.015,48.095,47.9,47.9,23954.0
2017-09-21,47.745,48.09,47.695,48.03,21769.0
2017-09-22,48.42,48.5,48.325,48.45,21829.0
2017-09-25,48.445,48.445,48.195,48.26,18904.0
2017-09-26,48.26,48.26,48.025,48.105,13644.0
2017-09-27,48.03,48.435,48.03,48.395,25124.0
2017-09-28,48.5,48.705,48.5,48.675,22307.0
2017-09-29,48.74,48.905,48.715,48.79,25243.0
2017-10-02,49.225,49.275,49.115,49.115,14704.0
2017-10-03,49.16,49.305,49.075,49.305,19583.0
2017-10-04,49.305,49.305,49.175,49.225,26033.0
2017-10-05,49.025,49.305,48.795,49.165,26514.0
2017-10-06,49.345,49.65,49.345,49.595,25799.0
2017-10-09,49.455,49.62,49.34,49.52,34516.0
2017-10-10,49.535,49.69,49.42,49.52,36628.0
2017-10-11,49.62,49.945,49.62,49.89,21466.0
2017-10-12,49.775,50.135,49.76,49.78,30931.0
2017-10-13,49.66,49.79,49.495,49.79,26119.0
2017-10-16,49.485,50.03,49.355,49.445,27616.0
2017-10-17,49.455,49.725,49.355,49.485,14905.0
2017-10-18,49.305,49.535,49.24,49.275,33309.0
2017-10-19,49.535,49.575,49.38,49.48,35707.0
2017-10-20,49.215,49.55,49.1,49.39,22204.0
2017-10-23,49.39,49.56,49.39,49.43,20766.0
2017-10-24,49.33,49.685,49.295,49.405,25950.0
2017-10-25,49.405,49.865,49.355,49.815,32645.0
2017-10-26,49.945,50.105,49.945,50.105,25126.0
2017-10-27,50.145,50.34,49.75,50.22,35413.0
2017-10-30,49.98,50.22,49.855,49.99,47040.0
2017-10-31,50.08,50.3,49.98,50.16,25148.0
2017-11-01,50.57,50.785,50.565,50.595,36980.0
2017-11-02,50.385,50.39,50.15,50.275,57121.0
2017-11-03,50.4,50.52,50.315,50.45,108091.0
2017-11-06,50.475,50.555,50.35,50.375,40554.0
2017-11-07,50.44,50.53,50.385,50.53,24435.0
2017-11-08,50.5,50.5,50.12,50.235,31001.0
2017-11-09,50.135,50.25,50.03,50.135,45468.0
2017-11-10,49.89,49.89,49.74,49.775,30510.0
2017-11-13,49.815,49.855,49.75,49.815,24371.0
2017-11-14,49.865,49.865,49.66,49.735,28155.0
2017-11-15,49.88,50.12,49.765,50.11,21493.0
2017-11-16,49.965,50.035,49.875,49.995,38111.0
2017-11-17,50.29,50.465,50.29,50.465,20485.0
2017-11-20,50.915,50.915,49.98,50.035,36309.0
2017-11-21,50.36,50.635,50.36,50.595,38041.0
2017-11-22,50.565,50.705,50.455,50.68,38517.0
2017-11-23,50.45,50.52,50.365,50.465,15425.0
2017-11-24,50.5,50.875,50.5,50.655,21288.0
2017-11-27,50.845,50.96,50.845,50.9,23486.0
2017-11-28,50.9,50.9,50.595,50.685,154910.0
2017-11-29,51.005,51.215,51.005,51.18,68974.0
2017-11-30,51.18,51.675,50.85,50.965,36648.0
2017-12-01,51.17,51.37,50.965,51.03,87031.0
2017-12-04,50.925,51.03,50.87,50.965,24016.0
2017-12-05,50.595,51.0,50.45,50.465,74651.0
2017-12-06,50.43,50.595,50.34,50.5,27577.0
2017-12-07,50.645,50.89,50.645,50.87,22511.0
2017-12-08,51.1,51.195,51.05,51.145,36697.0
2017-12-11,51.36,51.56,51.36,51.4,20769.0
2017-12-12,51.375,51.46,51.31,51.355,41972.0
2017-12-13,51.28,51.605,50.975,51.12,64483.0
2017-12-14,50.96,50.96,50.595,50.655,41561.0
2017-12-15,50.745,50.745,50.11,50.22,43730.0
2017-12-18,50.515,50.545,50.39,50.44,30974.0
2017-12-19,50.81,51.395,50.81,50.875,34783.0
2017-12-20,50.94,51.0,50.875,50.915,42670.0
2017-12-21,50.97,50.97,50.49,50.63,28726.0
2017-12-22,50.42,50.585,50.335,50.395,25809.0
2017-12-27,50.345,50.47,50.315,50.33,18588.0
2017-12-28,50.195,50.23,50.13,50.155,7342.0
2017-12-29,50.13,50.165,50.03,50.115,9511.0
2018-01-02,50.18,50.625,50.1,50.115,12082.0
2018-01-03,50.19,50.385,50.13,50.335,27513.0
2018-01-04,50.335,50.535,50.33,50.355,50816.0
2018-01-05,50.695,50.95,50.695,50.925,31328.0
2018-01-08,51.015,51.5,51.015,51.22,26882.0
2018-01-09,51.13,51.28,50.93,50.99,39525.0
2018-01-10,51.23,51.36,51.23,51.245,12475.0
2018-01-11,51.05,51.075,50.825,50.835,36175.0
2018-01-12,51.13,51.255,51.055,51.205,36753.0
2018-01-15,51.545,51.76,51.385,51.47,466123.0
2018-01-16,51.37,51.545,51.37,51.47,31231.0
2018-01-17,51.625,51.625,51.14,51.305,33910.0
2018-01-18,51.285,51.575,51.22,51.405,45331.0
2018-01-19,51.47,51.47,51.055,51.075,97656.0
2018-01-22,51.46,51.575,51.46,51.495,31568.0
2018-01-23,51.76,52.015,51.76,52.0,39896.0
2018-01-24,51.95,52.065,51.95,51.99,45299.0
2018-01-25,51.855,51.855,51.715,51.765,34522.0
2018-01-29,51.765,51.875,51.685,51.765,15153.0
2018-01-30,51.51,51.51,50.99,51.075,44658.0
2018-01-31,50.99,51.5,50.965,51.32,35205.0
2018-02-01,51.32,51.455,51.23,51.435,30088.0
2018-02-02,51.42,51.5,51.285,51.435,33345.0
2018-02-05,50.93,50.93,50.395,50.585,51117.0
2018-02-06,48.545,48.735,47.395,47.865,219176.0
2018-02-07,49.84,50.18,49.695,49.84,49264.0
2018-02-08,49.57,49.585,49.165,49.585,40856.0
2018-02-09,49.08,49.41,48.86,49.34,47840.0
2018-02-12,49.13,49.745,48.965,49.065,57557.0
2018-02-13,49.115,49.22,48.98,49.015,38985.0
2018-02-14,49.165,49.165,48.94,48.99,24843.0
2018-02-15,49.57,50.18,49.485,50.18,48463.0
2018-02-16,49.875,50.145,49.81,50.065,43443.0
2018-02-19,50.075,50.38,50.075,50.18,45742.0
2018-02-20,49.835,49.835,49.545,49.585,44414.0
2018-02-21,49.635,50.195,49.62,49.81,20872.0
2018-02-22,49.81,49.95,49.72,49.76,19894.0
2018-02-23,50.17,50.715,50.115,50.22,101171.0
2018-02-26,50.395,50.55,50.245,50.315,19661.0
2018-02-27,50.645,50.8,50.595,50.675,26178.0
2018-02-28,50.295,50.545,50.09,50.165,47445.0
2018-03-01,49.91,50.015,49.8,49.9,41566.0
2018-03-02,49.42,49.42,49.195,49.385,38063.0
2018-03-05,49.205,49.34,49.05,49.09,30812.0
2018-03-06,49.835,49.85,49.43,49.57,17660.0
2018-03-07,49.15,49.445,49.15,49.37,67495.0
2018-03-08,49.72,49.72,49.52,49.625,20270.0
2018-03-09,49.85,50.08,49.85,49.915,33233.0
2018-03-12,49.91,49.94,49.79,49.85,17056.0
2018-03-13,49.79,49.8,49.635,49.72,22575.0
2018-03-14,49.46,49.485,49.32,49.445,18773.0
2018-03-15,49.485,49.595,49.37,49.52,23755.0
2018-03-16,50.09,50.19,49.95,49.965,27757.0
2018-03-19,50.535,50.55,50.395,50.505,19374.0
2018-03-20,50.305,50.47,50.305,50.41,39145.0
2018-03-21,50.395,50.485,50.385,50.435,24739.0
2018-03-22,49.875,50.14,49.825,50.09,67418.0
2018-03-23,49.17,49.38,48.865,49.015,32426.0
2018-03-26,49.025,49.165,48.98,49.04,40050.0
2018-03-27,49.62,49.76,49.46,49.75,27519.0
2018-03-28,49.505,49.61,49.37,49.395,10867.0
2018-03-29,50.19,50.295,49.8,49.94,19991.0
2018-04-03,49.28,49.695,49.065,49.535,18507.0
2018-04-04,49.735,49.765,49.48,49.585,18315.0
2018-04-05,49.865,50.22,49.76,50.0,52371.0
2018-04-06,49.975,50.17,49.935,50.17,35488.0
2018-04-09,50.395,50.55,50.385,50.42,32517.0
2018-04-10,50.52,50.9,50.52,50.725,45043.0
2018-04-11,50.695,50.885,50.575,50.885,35495.0
2018-04-12,50.52,50.65,50.51,50.625,25982.0
2018-04-13,50.645,50.7,50.535,50.575,39621.0
2018-04-16,51.0,51.025,50.825,50.925,26960.0
2018-04-17,50.905,51.09,50.81,51.05,22320.0
2018-04-18,51.18,51.31,51.18,51.28,30798.0
2018-04-19,51.305,51.43,51.18,51.215,12704.0
2018-04-20,51.435,51.61,51.435,51.61,16301.0
2018-04-23,51.875,51.875,51.635,51.69,27242.0
2018-04-24,52.09,52.18,52.07,52.14,17416.0
2018-04-26,52.41,52.41,51.865,51.865,26878.0
2018-04-27,52.385,52.385,52.155,52.285,30969.0
2018-04-30,52.215,52.355,52.025,52.245,196064.0
2018-05-01,52.255,52.32,52.205,52.26,92264.0
2018-05-02,52.305,52.36,52.165,52.36,25398.0
2018-05-03,52.37,52.37,52.095,52.205,78390.0
2018-05-04,52.105,52.14,51.9,52.055,136684.0
2018-05-07,52.385,52.485,52.31,52.33,56340.0
2018-05-08,52.46,52.56,52.355,52.43,27008.0
2018-05-09,52.76,52.875,52.76,52.83,43085.0
2018-05-10,53.04,53.195,53.04,53.095,51478.0
2018-05-11,52.85,52.955,52.785,52.785,34024.0
2018-05-14,52.495,53.045,52.495,52.99,21921.0
2018-05-15,52.84,52.965,52.83,52.875,32934.0
2018-05-16,53.0,53.18,52.95,53.04,16865.0
2018-05-17,53.285,53.285,52.61,52.62,29638.0
2018-05-18,52.55,52.98,52.495,52.915,119339.0
2018-05-21,53.45,53.45,52.635,52.665,43951.0
2018-05-22,52.62,52.62,52.41,52.41,33493.0
2018-05-23,52.55,52.735,52.545,52.685,168827.0
2018-05-24,51.965,52.015,51.825,51.95,34093.0
2018-05-25,51.84,51.89,51.765,51.855,23643.0
2018-05-28,51.675,51.675,51.51,51.56,39342.0
2018-05-29,51.455,51.455,51.025,51.19,35224.0
2018-05-30,50.6,50.6,50.305,50.385,85187.0
2018-05-31,50.735,50.905,50.7,50.86,40651.0
2018-06-01,50.81,50.9,50.6,50.9,40461.0
2018-06-04,50.51,51.09,50.51,50.585,26707.0
2018-06-05,50.52,50.735,50.52,50.735,28695.0
2018-06-06,50.67,50.785,50.51,50.685,32312.0
2018-06-07,50.915,51.14,50.915,51.095,32621.0
2018-06-08,50.825,50.94,50.815,50.825,35002.0
2018-06-12,51.455,51.55,51.28,51.31,135898.0
2018-06-13,51.305,51.46,51.305,51.385,129230.0
2018-06-14,51.545,51.625,51.42,51.5,100744.0
2018-06-15,51.93,52.17,51.93,52.045,26873.0
2018-06-18,52.04,52.04,51.675,51.675,63851.0
2018-06-19,51.795,51.795,51.435,51.475,71679.0
2018-06-20,51.325,51.325,51.09,51.23,57959.0
2018-06-21,51.35,51.46,51.28,51.46,20453.0
2018-06-22,50.785,50.92,50.76,50.77,58864.0
2018-06-25,50.99,51.115,50.955,51.04,56381.0
2018-06-26,50.965,50.965,50.575,50.62,24313.0
2018-06-27,50.735,50.88,50.66,50.66,108196.0
2018-06-28,50.66,50.66,50.485,50.56,25250.0
2018-06-29,50.695,50.81,50.61,50.71,49536.0
2018-07-02,50.87,50.905,50.595,50.7,56028.0
2018-07-03,50.895,50.995,50.82,50.885,23607.0
2018-07-04,50.99,50.99,50.71,50.805,24165.0
2018-07-05,50.635,51.205,50.635,51.12,32337.0
2018-07-06,51.365,51.535,51.365,51.435,22828.0
2018-07-09,51.55,51.55,51.41,51.41,21914.0
2018-07-10,51.485,51.635,51.44,51.465,36312.0
2018-07-11,51.385,51.78,51.385,51.66,19420.0
2018-07-12,51.56,51.56,51.39,51.4,12869.0
2018-07-13,51.5,51.55,51.485,51.49,22277.0
2018-07-16,51.65,51.675,51.5,51.575,32683.0
2018-07-17,51.635,51.71,51.45,51.45,17025.0
2018-07-18,51.805,52.115,51.78,51.98,60918.0
2018-07-19,51.835,51.835,51.575,51.745,21530.0
2018-07-20,51.955,52.065,51.835,51.845,68400.0
2018-07-23,51.695,51.78,51.585,51.645,20524.0
2018-07-24,52.005,52.095,51.92,52.005,36949.0
2018-07-25,51.905,52.15,51.735,52.15,21561.0
2018-07-26,52.03,52.175,51.99,52.175,46979.0
2018-07-27,52.415,52.415,52.315,52.39,23850.0
2018-07-30,52.34,52.34,52.07,52.23,9094.0
2018-07-31,52.415,52.46,52.275,52.39,30777.0
2018-08-01,52.4,52.525,52.375,52.525,14472.0
2018-08-02,52.2,52.29,52.14,52.19,14189.0
2018-08-03,52.055,52.095,51.945,51.98,13492.0
2018-08-06,51.94,51.98,51.86,51.955,18391.0
2018-08-07,51.71,51.76,51.585,51.585,34034.0
2018-08-08,51.625,52.005,51.625,51.905,19550.0
2018-08-09,51.595,51.805,51.595,51.805,37214.0
2018-08-10,51.91,52.005,51.855,51.945,16932.0
2018-08-13,51.33,51.36,51.18,51.18,28898.0
2018-08-14,51.46,51.56,51.415,51.5,15219.0
2018-08-15,51.5,51.66,51.5,51.56,16570.0
2018-08-16,50.7,50.785,50.66,50.72,55353.0
2018-08-17,50.835,50.885,50.77,50.77,22820.0
2018-08-20,50.805,50.88,50.735,50.82,15680.0
2018-08-21,50.885,51.065,50.885,51.02,27232.0
2018-08-22,50.76,51.39,50.49,51.385,23943.0
2018-08-23,51.365,51.82,51.365,51.78,60340.0
2018-08-24,51.92,51.98,51.755,51.93,45768.0
2018-08-27,52.005,52.005,51.795,51.995,18894.0
2018-08-28,52.35,52.45,52.225,52.33,41798.0
2018-08-29,52.33,52.595,52.25,52.595,20870.0
2018-08-30,52.82,52.905,52.72,52.835,24483.0
2018-08-31,52.475,52.695,52.475,52.695,25594.0
2018-09-03,51.895,52.525,51.895,52.39,30476.0
2018-09-04,52.435,52.51,52.2,52.24,22289.0
2018-09-05,52.2,52.2,51.91,52.04,46527.0
2018-09-06,51.845,51.87,51.645,51.78,28742.0
2018-09-07,51.585,52.105,50.955,52.105,20361.0
2018-09-10,52.095,52.19,51.62,52.19,13985.0
2018-09-11,52.12,52.215,51.725,52.105,63710.0
2018-09-12,51.955,52.215,51.955,52.155,12217.0
2018-09-13,52.175,52.175,51.785,51.845,29793.0
2018-09-14,52.105,52.23,52.105,52.23,37240.0
2018-09-17,52.225,52.34,52.215,52.215,53878.0
2018-09-18,52.25,52.275,51.62,52.08,23230.0
2018-09-19,52.65,52.65,51.88,51.98,15675.0
2018-09-20,52.07,52.33,51.545,52.33,5385.0
2018-09-21,52.5,52.945,52.5,52.855,5850.0
2018-09-24,52.065,52.87,52.065,52.87,14386.0
2018-09-25,52.62,52.895,52.62,52.895,32341.0
2018-09-26,52.94,53.205,52.625,53.02,32322.0
2018-09-27,53.005,53.25,52.945,53.07,31101.0
2018-09-28,53.325,53.325,53.07,53.07,12564.0
2018-10-01,52.525,53.34,52.49,52.61,10811.0
2018-10-02,52.945,52.945,52.225,52.51,13059.0
2018-10-03,52.44,53.045,52.365,52.585,46375.0
2018-10-04,53.115,53.18,52.76,53.18,14153.0
2018-10-05,52.86,52.98,52.575,52.845,9758.0
2018-10-08,52.51,52.785,52.2,52.44,12377.0
2018-10-09,52.09,52.09,51.18,51.71,34320.0
2018-10-10,51.02,51.675,51.02,51.645,17384.0
2018-10-11,50.735,50.845,50.35,50.72,53857.0
2018-10-12,50.66,50.66,49.77,50.3,78629.0
2018-10-15,50.365,50.385,49.465,49.905,35059.0
2018-10-16,49.905,50.28,49.76,49.995,60743.0
2018-10-17,49.83,50.795,49.83,50.745,18224.0
2018-10-18,49.995,50.745,49.995,50.25,26699.0
2018-10-19,50.005,50.005,49.29,49.845,29455.0
2018-10-22,49.83,50.205,49.13,50.115,27849.0
2018-10-23,49.91,49.91,49.49,49.75,31354.0
2018-10-24,49.735,49.735,49.375,49.45,44712.0
2018-10-25,47.845,48.49,47.845,48.35,27343.0
2018-10-26,48.41,48.835,48.33,48.835,41410.0
2018-10-29,49.08,49.08,48.465,48.575,27201.0
2018-10-30,48.46,49.155,48.46,48.87,22224.0
2018-10-31,49.13,49.13,48.83,49.04,39479.0
2018-11-01,48.695,49.5,48.695,49.265,35843.0
2018-11-02,49.265,49.685,48.995,49.35,17836.0
2018-11-05,49.35,49.375,49.175,49.325,12282.0
2018-11-06,49.325,49.475,48.82,49.315,49253.0
2018-11-07,49.41,49.54,48.845,49.265,46509.0
2018-11-08,49.585,49.67,49.265,49.585,10909.0
2018-11-09,49.56,49.56,48.92,49.105,22265.0
2018-11-12,49.365,49.365,48.935,49.24,42523.0
2018-11-13,48.745,48.805,48.435,48.485,10231.0
2018-11-14,49.08,49.08,48.54,48.575,36747.0
2018-11-15,48.425,48.575,48.13,48.25,20449.0
2018-11-16,48.09,48.255,47.995,48.2,18781.0
2018-11-19,48.12,48.12,47.835,47.935,18300.0
2018-11-20,47.935,47.935,47.61,47.905,26744.0
2018-11-21,47.7,47.71,47.255,47.51,21870.0
2018-11-22,47.72,47.99,47.72,47.87,24888.0
2018-11-23,47.895,47.895,47.575,47.695,13925.0
2018-11-26,47.46,47.77,47.46,47.745,23889.0
2018-11-27,48.375,48.375,48.09,48.275,19934.0
2018-11-28,48.275,48.275,48.065,48.08,20024.0
2018-11-29,48.29,48.29,48.045,48.045,10426.0
2018-11-30,47.99,48.065,47.885,47.93,24036.0
2018-12-03,48.045,48.14,47.805,48.055,28508.0
2018-12-04,47.92,48.015,47.66,47.87,19667.0
2018-12-05,47.055,47.49,46.83,46.91,20016.0
2018-12-06,46.91,47.45,46.585,47.365,27598.0
2018-12-07,46.96,47.02,46.465,46.695,11899.0
2018-12-10,46.475,46.66,46.39,46.525,12723.0
2018-12-11,46.56,46.56,46.24,46.3,63943.0
2018-12-12,46.255,46.745,46.255,46.66,33888.0
2018-12-13,47.355,47.355,47.165,47.34,21989.0
2018-12-14,47.13,47.14,46.93,47.02,15566.0
2018-12-17,46.65,47.055,46.65,47.055,21774.0
2018-12-18,46.575,46.62,46.14,46.35,18581.0
2018-12-19,46.39,46.39,45.93,46.205,35826.0
2018-12-20,46.14,46.635,46.095,46.33,27950.0
2018-12-21,46.23,46.59,46.13,46.35,23587.0
2018-12-24,46.08,46.28,45.645,46.18,9628.0
2018-12-27,46.855,47.065,46.265,46.83,189228.0
2018-12-28,46.72,46.72,46.4,46.45,7153.0
2018-12-31,46.855,47.065,45.72,46.82,10748.0
2019-01-02,46.855,47.39,46.675,46.77,5298.0
2019-01-03,47.325,47.67,46.88,46.995,8483.0
2019-01-04,46.895,46.92,46.42,46.825,12205.0
2019-01-07,46.925,47.52,46.925,47.315,12521.0
2019-01-08,47.035,47.475,47.035,47.45,19035.0
2019-01-09,47.805,47.865,47.45,47.855,12345.0
2019-01-10,47.855,48.085,47.605,47.69,81911.0
2019-01-11,48.085,48.085,47.635,47.72,9950.0
2019-01-14,46.945,47.665,46.945,47.47,14426.0
2019-01-15,47.18,47.69,47.18,47.605,10549.0
2019-01-16,47.665,47.665,47.31,47.475,11951.0
2019-01-17,47.875,47.875,47.545,47.68,41829.0
2019-01-18,47.68,47.94,47.645,47.83,20828.0
2019-01-21,48.51,48.62,48.405,48.465,8709.0
2019-01-22,48.33,48.535,48.33,48.465,13381.0
2019-01-23,48.465,48.465,48.1,48.34,15810.0
2019-01-24,48.245,48.735,48.205,48.735,16887.0
2019-01-25,48.745,49.04,48.745,49.04,13868.0
2019-01-29,48.755,48.755,48.245,48.35,16223.0
2019-01-30,49.04,49.245,48.43,48.595,16035.0
2019-01-31,48.67,48.925,48.54,48.645,17954.0
2019-02-01,48.405,48.82,48.305,48.56,12618.0
2019-02-04,48.62,48.77,48.525,48.73,9489.0
2019-02-05,48.705,49.075,48.595,48.595,16598.0
2019-02-06,49.04,49.835,49.04,49.82,31452.0
2019-02-07,49.88,50.19,49.7,49.965,27186.0
2019-02-08,49.11,49.525,49.11,49.36,32736.0
2019-02-11,48.745,49.395,48.73,49.125,18356.0
2019-02-12,49.175,49.505,49.175,49.505,18627.0
2019-02-13,49.55,49.795,49.175,49.48,17006.0
2019-02-14,49.88,49.88,49.47,49.55,18677.0
2019-02-15,49.515,49.71,49.515,49.58,10407.0
2019-02-18,50.09,50.225,49.955,50.055,15544.0
2019-02-19,50.225,50.37,49.615,50.25,39786.0
2019-02-20,50.21,50.21,49.88,50.09,15683.0
2019-02-21,50.105,50.62,50.055,50.62,36023.0
2019-02-22,50.565,50.725,50.265,50.62,32385.0
2019-02-25,50.645,50.73,50.25,50.665,25190.0
2019-02-26,50.435,50.47,50.29,50.47,32856.0
2019-02-27,50.31,50.7,50.31,50.57,25805.0
2019-02-28,50.73,50.86,50.545,50.75,23041.0
2019-03-01,50.86,51.4,50.86,51.35,21878.0
2019-03-04,51.375,51.85,51.375,51.705,19953.0
2019-03-05,51.3,51.475,51.035,51.435,24521.0
2019-03-06,51.14,51.755,51.14,51.73,26139.0
2019-03-07,51.5,51.975,51.5,51.62,20147.0
2019-03-08,50.07,51.195,49.295,51.095,28121.0
2019-03-11,50.95,51.08,50.9,50.97,47821.0
2019-03-12,50.935,51.57,50.935,51.315,26606.0
2019-03-13,51.03,51.18,50.85,51.035,28065.0
2019-03-14,51.655,51.815,51.535,51.63,37896.0
2019-03-15,51.605,52.06,51.605,51.88,20005.0
2019-03-18,52.425,52.71,52.23,52.255,36286.0
2019-03-19,52.255,52.59,52.255,52.535,32982.0
2019-03-20,52.62,52.77,52.6,52.71,29902.0
2019-03-21,52.27,52.51,52.15,52.45,125192.0
2019-03-22,52.43,52.685,52.39,52.5,14227.0
2019-03-25,51.655,51.655,51.325,51.365,36483.0
2019-03-26,51.155,51.525,51.155,51.4,27949.0
2019-03-27,51.08,51.605,51.07,51.52,25387.0
2019-03-28,51.44,51.78,51.44,51.55,27991.0
2019-03-29,51.495,51.935,51.495,51.66,31685.0
2019-04-01,51.99,51.99,51.605,51.89,9901.0
2019-04-02,51.95,52.34,51.935,52.34,24603.0
2019-04-03,52.575,52.93,52.535,52.685,15452.0
2019-04-04,52.76,52.87,52.575,52.87,18303.0
2019-04-05,52.88,52.89,52.635,52.755,15527.0
2019-04-08,52.87,53.055,52.855,52.865,32215.0
2019-04-09,52.795,52.87,52.66,52.66,10138.0
2019-04-10,52.62,52.745,52.455,52.56,35350.0
2019-04-11,52.565,52.565,52.295,52.51,15631.0
2019-04-12,52.735,52.94,52.685,52.895,19471.0
2019-04-15,52.755,52.855,52.645,52.76,25173.0
2019-04-16,52.795,53.16,52.76,53.09,35385.0
2019-04-17,52.915,52.98,52.685,52.82,19835.0
2019-04-18,53.03,53.03,52.725,52.795,10345.0
2019-04-23,53.26,53.395,53.135,53.235,24231.0
2019-04-24,53.405,53.995,53.405,53.715,19948.0
2019-04-26,53.55,53.605,53.395,53.605,17300.0
2019-04-29,53.47,53.685,53.41,53.41,14552.0
2019-04-30,53.58,53.765,53.58,53.76,12837.0
2019-05-01,54.115,54.125,53.985,54.03,10740.0
2019-05-02,53.86,53.98,53.71,53.98,17754.0
2019-05-03,53.82,53.885,53.715,53.82,27215.0
2019-05-06,53.82,53.82,53.395,53.685,28032.0
2019-05-07,53.54,53.76,53.27,53.355,12012.0
2019-05-08,52.845,52.855,52.585,52.805,26319.0
2019-05-09,52.88,53.175,52.88,53.14,50372.0
2019-05-10,52.845,53.115,52.54,52.865,20018.0
2019-05-13,52.625,52.945,52.56,52.87,18344.0
2019-05-14,52.195,52.645,52.195,52.585,14694.0
2019-05-15,52.785,53.05,52.785,52.94,17066.0
2019-05-16,53.135,53.22,53.0,53.2,25706.0
2019-05-17,53.93,54.14,53.665,53.91,34822.0
2019-05-20,53.74,53.74,53.405,53.555,39293.0
2019-05-21,53.21,53.6,52.82,53.59,13300.0
2019-05-22,53.69,53.69,53.575,53.665,12776.0
2019-05-23,53.675,53.675,53.115,53.3,12208.0
2019-05-24,53.03,53.14,52.575,53.085,9319.0
2019-05-27,53.185,53.26,53.1,53.25,16404.0
2019-05-28,53.025,53.47,53.025,53.15,21025.0
2019-05-29,53.0,53.0,52.455,52.575,81997.0
2019-05-30,52.405,52.405,52.05,52.18,249001.0
2019-05-31,52.18,52.205,51.905,51.975,94224.0
2019-06-03,51.63,51.715,51.41,51.535,61079.0
2019-06-04,51.765,52.255,51.74,51.905,21545.0
2019-06-05,52.51,52.61,52.39,52.515,32221.0
2019-06-06,52.565,52.745,52.515,52.635,16212.0
2019-06-07,52.805,52.975,52.77,52.865,27202.0
2019-06-11,53.0,53.875,53.0,53.8,26418.0
2019-06-12,53.895,54.14,53.895,54.07,15658.0
2019-06-13,54.04,54.175,53.945,54.065,17943.0
2019-06-14,52.43,54.395,52.43,54.3,12540.0
2019-06-17,54.395,54.395,53.765,53.85,42794.0
2019-06-18,53.86,54.125,53.625,54.07,15590.0
2019-06-19,54.2,54.595,54.2,54.56,16664.0
2019-06-20,54.52,54.96,54.52,54.96,23109.0
2019-06-21,55.215,55.215,54.51,54.655,22589.0
2019-06-24,54.25,54.715,54.25,54.715,17659.0
2019-06-25,54.535,54.75,54.53,54.535,30694.0
2019-06-26,54.115,54.46,54.115,54.205,19716.0
2019-06-27,54.105,54.205,54.045,54.175,40555.0
2019-06-28,54.17,54.37,53.9,53.92,26517.0
2019-07-01,54.815,55.195,54.13,55.195,32994.0
2019-07-02,54.51,55.115,54.39,55.115,28381.0
2019-07-03,54.77,54.85,54.7,54.73,31537.0
2019-07-04,54.65,55.005,54.65,54.885,21476.0
2019-07-05,54.83,55.015,54.825,54.875,24336.0
2019-07-08,54.565,54.675,54.4,54.435,39676.0
2019-07-09,54.52,54.875,54.39,54.605,60787.0
2019-07-10,54.995,59.19,54.53,59.19,27375.0
2019-07-11,54.615,54.77,54.475,54.64,13268.0
2019-07-12,54.495,54.495,54.255,54.255,21913.0
2019-07-15,53.905,54.22,53.865,54.22,6590.0
2019-07-16,53.95,54.02,53.865,53.925,11720.0
2019-07-17,53.785,54.06,53.785,53.975,20406.0
2019-07-18,53.905,53.915,53.43,53.645,10835.0
2019-07-19,53.865,54.27,53.585,54.27,11025.0
2019-07-22,53.995,53.995,53.425,53.545,7152.0
2019-07-23,53.605,54.175,53.535,54.175,16226.0
2019-07-24,54.34,54.805,54.33,54.805,7498.0
2019-07-25,54.97,54.97,54.47,54.64,17504.0
2019-07-26,54.255,54.445,54.235,54.435,16054.0
2019-07-29,54.47,55.065,54.47,54.605,14835.0
2019-07-30,54.85,55.02,54.765,54.84,20400.0
2019-07-31,54.39,54.555,54.21,54.47,12530.0
2019-08-01,54.035,54.2,54.02,54.07,40140.0
2019-08-02,54.035,54.28,53.775,53.805,59425.0
2019-08-05,53.535,53.865,53.3,53.465,55263.0
2019-08-06,52.92,53.01,52.245,52.785,49106.0
2019-08-07,52.785,53.39,52.785,53.295,36270.0
2019-08-08,53.215,53.51,53.165,53.455,35372.0
2019-08-09,53.51,53.58,53.3,53.31,18071.0
2019-08-12,53.26,53.75,53.18,53.58,39894.0
2019-08-13,53.485,53.595,53.18,53.325,668148.0
2019-08-14,53.335,53.545,53.275,53.49,68412.0
2019-08-15,52.695,52.715,52.245,52.455,29092.0
2019-08-16,52.24,52.315,52.015,52.265,22770.0
2019-08-19,52.93,52.98,52.785,52.93,40920.0
2019-08-20,53.165,53.31,53.165,53.215,25064.0
2019-08-21,52.92,53.025,52.645,52.93,36554.0
2019-08-22,53.52,53.595,53.43,53.45,24628.0
2019-08-23,53.475,53.725,53.465,53.71,13352.0
2019-08-26,52.75,53.05,52.69,52.75,59207.0
2019-08-27,53.145,53.285,53.035,53.17,24032.0
2019-08-28,53.17,53.52,53.17,53.49,16597.0
2019-08-29,53.335,53.43,53.265,53.36,47360.0
2019-08-30,53.87,54.27,53.785,54.095,14414.0
2019-09-02,54.03,54.095,53.845,53.995,59705.0
2019-09-03,54.125,54.32,53.975,54.08,20683.0
2019-09-04,53.665,53.965,53.665,53.915,39522.0
2019-09-05,54.285,54.59,54.285,54.47,64945.0
2019-09-06,54.51,54.605,54.4,54.41,133820.0
2019-09-09,54.295,54.46,54.225,54.26,32643.0
2019-09-10,54.255,54.33,54.15,54.19,16539.0
2019-09-11,54.15,54.425,54.15,54.305,15633.0
2019-09-12,54.35,54.89,54.045,54.615,11736.0
2019-09-13,54.9,55.18,54.825,54.935,11392.0
2019-09-16,54.64,54.935,54.605,54.685,20311.0
2019-09-17,54.46,54.735,54.46,54.58,46099.0
2019-09-18,54.755,54.825,54.735,54.78,10044.0
2019-09-19,54.86,55.28,54.86,55.18,21855.0
2019-09-20,55.195,55.62,55.195,55.445,15490.0
2019-09-23,55.48,55.625,55.125,55.48,13688.0
2019-09-24,55.49,55.49,55.23,55.23,19709.0
2019-09-25,54.815,55.015,54.815,54.875,6258.0
2019-09-26,54.83,54.89,54.71,54.79,38385.0
2019-09-27,55.11,55.24,55.085,55.17,38746.0
2019-09-30,55.17,55.41,55.16,55.37,20492.0
2019-10-01,55.455,55.98,55.35,55.98,16216.0
2019-10-02,55.21,55.315,55.1,55.11,33568.0
2019-10-03,54.02,54.02,53.455,53.455,40173.0
2019-10-04,53.64,53.735,53.545,53.665,22538.0
2019-10-07,56.025,56.025,53.665,53.77,17456.0
2019-10-08,54.28,54.495,54.22,54.365,34298.0
2019-10-09,53.76,54.07,53.665,53.775,71475.0
2019-10-10,53.855,54.235,53.855,54.06,66108.0
2019-10-11,54.57,54.885,54.46,54.67,25734.0
2019-10-14,55.56,55.56,55.185,55.375,13172.0
2019-10-15,55.335,55.645,55.305,55.48,11886.0
2019-10-16,55.505,56.26,55.505,56.17,16943.0
2019-10-17,56.145,56.225,55.955,55.98,11460.0
2019-10-18,55.74,55.945,55.74,55.785,7169.0
2019-10-21,55.765,55.765,55.445,55.75,18278.0
2019-10-22,54.555,56.015,54.555,55.835,10326.0
2019-10-23,55.845,55.845,55.275,55.69,13857.0
2019-10-24,55.755,56.26,55.755,56.105,20351.0
2019-10-25,56.2,56.63,56.2,56.45,15905.0
2019-10-28,56.465,56.665,56.43,56.525,13773.0
2019-10-29,56.57,56.645,56.425,56.45,14283.0
2019-10-30,56.455,56.52,56.165,56.295,12660.0
2019-10-31,56.17,56.655,56.085,56.13,10994.0
2019-11-01,56.0,56.455,55.975,56.32,27948.0
2019-11-04,56.32,56.75,56.32,56.49,13928.0
2019-11-05,56.63,57.185,56.585,56.935,16821.0
2019-11-06,56.88,56.88,56.55,56.595,13402.0
2019-11-07,56.55,56.985,56.55,56.95,15416.0
2019-11-08,56.845,57.045,56.615,56.76,90221.0
2019-11-11,56.63,57.09,56.55,56.9,14582.0
2019-11-12,57.16,57.21,57.0,57.13,34901.0
2019-11-13,57.225,57.225,56.985,57.06,27378.0
2019-11-14,57.06,57.505,57.035,57.33,12523.0
2019-11-15,57.495,57.815,57.07,57.65,19795.0
2019-11-18,57.545,57.83,57.235,57.575,10693.0
2019-11-19,57.92,57.92,57.685,57.84,8987.0
2019-11-20,57.575,57.575,57.415,57.46,11551.0
2019-11-21,57.07,57.35,57.07,57.235,32812.0
2019-11-22,57.72,57.72,57.41,57.435,26087.0
2019-11-25,57.6,57.77,57.41,57.59,28116.0
2019-11-26,57.695,58.15,57.695,58.04,30349.0
2019-11-27,58.085,58.24,57.925,58.135,49701.0
2019-11-28,58.72,58.72,57.825,58.17,10518.0
2019-11-29,58.185,58.275,58.005,58.005,12646.0
2019-12-02,58.02,58.23,57.92,58.055,10795.0
2019-12-03,57.41,57.41,56.82,56.905,17707.0
2019-12-04,57.01,57.01,56.485,56.795,24903.0
2019-12-05,57.03,57.45,56.745,57.225,19325.0
2019-12-06,57.575,57.65,57.21,57.26,22599.0
2019-12-09,57.675,57.955,57.505,57.505,13603.0
2019-12-10,57.51,57.7,57.45,57.495,10817.0
2019-12-11,57.495,57.9,57.485,57.575,20709.0
2019-12-12,57.06,57.475,57.06,57.435,12949.0
2019-12-13,57.77,58.185,57.77,58.1,9594.0
2019-12-16,58.185,58.595,58.005,58.595,28477.0
2019-12-17,59.33,59.33,58.8,59.215,21705.0
2019-12-18,59.345,59.345,58.895,58.99,11750.0
2019-12-19,58.92,59.0,58.61,58.61,17740.0
2019-12-20,58.595,58.86,58.435,58.55,65478.0
2019-12-23,58.745,59.075,58.26,58.99,27216.0
2019-12-24,59.09,59.205,58.405,58.57,4167.0
2019-12-27,58.72,58.735,58.57,58.7,5089.0
2019-12-30,58.69,59.15,58.545,58.585,12565.0
2019-12-31,58.145,58.22,57.99,58.05,4397.0
2020-01-02,58.22,58.57,57.945,57.945,37911.0
2020-01-03,58.83,59.205,58.615,58.875,16589.0
2020-01-06,58.875,58.875,58.325,58.44,16197.0
2020-01-07,58.655,59.135,58.655,59.065,6638.0
2020-01-08,58.805,59.055,58.44,58.9,6879.0
2020-01-09,58.98,59.45,58.98,59.405,18608.0
2020-01-10,59.49,59.665,59.38,59.38,9660.0
2020-01-13,59.45,59.45,58.655,58.755,5437.0
2020-01-14,59.405,59.405,59.05,59.125,31560.0
2020-01-15,59.49,59.49,58.98,59.005,8268.0
2020-01-16,59.015,59.55,59.015,59.24,7590.0
2020-01-17,59.09,59.7,59.09,59.385,14667.0
2020-01-20,59.455,59.945,59.455,59.945,4728.0
2020-01-21,59.795,59.96,59.455,59.485,6105.0
2020-01-22,59.655,60.1,59.44,60.1,5671.0
2020-01-23,60.1,60.1,59.38,59.44,25172.0
2020-01-24,59.63,59.64,59.43,59.44,62901.0
2020-01-28,59.455,59.455,58.795,58.875,14473.0
2020-01-29,59.485,59.615,59.275,59.5,8478.0
2020-01-30,59.525,59.91,59.415,59.43,8124.0
2020-01-31,59.56,60.49,59.415,59.875,14214.0
2020-02-03,59.265,59.785,58.655,59.415,24226.0
2020-02-04,59.215,59.415,58.795,59.15,15199.0
2020-02-05,60.37,60.535,59.395,59.535,14955.0
2020-02-06,59.88,60.735,59.665,60.3,15263.0
2020-02-07,60.535,60.77,60.44,60.515,70669.0
2020-02-10,60.81,60.81,60.1,60.265,19734.0
2020-02-11,60.35,60.735,60.35,60.55,9442.0
2020-02-12,60.81,60.81,60.48,60.64,30052.0
2020-02-13,60.385,60.97,60.38,60.665,12616.0
2020-02-14,60.525,60.595,60.405,60.515,18524.0
2020-02-17,60.51,60.83,60.51,60.525,18653.0
2020-02-18,60.1,60.805,60.1,60.595,28572.0
2020-02-19,60.525,61.09,60.41,60.69,13361.0
2020-02-20,60.97,61.34,60.82,61.02,27251.0
2020-02-21,61.08,61.96,61.055,61.24,24333.0
2020-02-24,60.69,60.77,59.85,59.925,24029.0
2020-02-25,59.17,59.31,58.36,59.055,31890.0
2020-02-26,58.255,58.255,57.285,57.63,32023.0
2020-02-27,57.485,57.72,57.005,57.065,48478.0
2020-02-28,55.73,55.885,54.86,55.31,70597.0
2020-03-02,54.745,56.265,54.745,55.99,66161.0
2020-03-03,56.075,56.78,55.72,56.135,16391.0
2020-03-04,55.535,56.075,55.405,55.945,26684.0
2020-03-05,56.19,57.23,56.19,56.86,17405.0
2020-03-06,55.755,55.805,55.305,55.305,13307.0
2020-03-09,53.67,54.235,52.4,52.485,54366.0
2020-03-10,50.895,52.505,49.83,52.505,91672.0
2020-03-11,52.315,52.33,51.235,51.235,20500.0
2020-03-12,50.395,50.395,47.045,48.36,49410.0
2020-03-13,45.36,45.82,44.355,45.82,88780.0
2020-03-16,46.725,46.725,43.45,44.815,51122.0
2020-03-17,42.58,46.055,42.58,45.57,25733.0
2020-03-18,45.58,46.285,45.24,45.685,30789.0
2020-03-19,45.995,47.925,44.78,45.09,19239.0
2020-03-20,45.72,47.545,45.62,46.69,24015.0
2020-03-23,43.865,45.19,39.105,42.93,68684.0
2020-03-24,42.58,45.985,42.58,45.85,44546.0
2020-03-25,46.065,48.24,46.065,47.925,26593.0
2020-03-26,48.67,50.43,48.67,49.4,36778.0
2020-03-27,50.315,51.525,49.87,50.09,53207.0
2020-03-30,47.575,49.09,47.575,49.08,19051.0
2020-03-31,50.195,50.395,49.02,49.02,21611.0
2020-04-01,48.845,49.595,48.845,49.135,9218.0
2020-04-02,47.805,48.82,47.805,48.705,32218.0
2020-04-03,48.925,49.01,45.97,48.375,240294.0
2020-04-06,48.63,50.125,48.41,49.965,87930.0
2020-04-07,50.035,50.63,49.6,50.525,80020.0
2020-04-08,50.69,50.69,49.83,50.095,30143.0
2020-04-09,49.96,50.33,49.54,50.2,74954.0
2020-04-14,50.09,50.46,49.21,50.115,52068.0
2020-04-15,50.115,50.115,49.69,49.9,26796.0
2020-04-16,48.655,49.1,48.47,48.985,48760.0
2020-04-17,49.47,50.295,48.935,50.01,48032.0
2020-04-20,50.235,50.505,49.54,50.175,14552.0
2020-04-21,49.795,50.035,49.335,49.36,63893.0
2020-04-22,50.825,50.825,48.68,49.065,46500.0
2020-04-23,49.29,49.81,49.175,49.81,53664.0
2020-04-24,48.505,48.715,47.96,48.645,10997.0
2020-04-27,48.62,49.56,48.62,49.34,49432.0
2020-04-28,49.28,49.575,49.27,49.35,18763.0
2020-04-29,49.9,50.03,48.23,48.24,58077.0
2020-04-30,49.915,51.035,49.88,50.8,31466.0
2020-05-01,49.315,49.925,48.855,49.56,57217.0
2020-05-04,49.395,49.61,48.395,49.045,55726.0
2020-05-05,49.16,49.375,48.7,49.16,9640.0
2020-05-06,49.1,49.245,48.325,49.15,29726.0
2020-05-07,48.81,49.41,48.81,49.09,23483.0
2020-05-08,49.335,49.63,49.15,49.465,20645.0
2020-05-11,49.535,50.295,49.47,50.255,64080.0
2020-05-12,49.635,49.89,49.325,49.325,27704.0
2020-05-13,49.185,49.56,48.995,49.56,68011.0
2020-05-14,49.035,49.09,48.645,48.775,37705.0
2020-05-15,48.325,48.465,48.08,48.14,36715.0
2020-05-18,48.75,49.105,48.75,48.94,36468.0
2020-05-19,50.045,50.13,48.75,49.995,74393.0
2020-05-20,49.965,49.965,49.255,49.47,20635.0
2020-05-21,49.47,49.925,49.47,49.715,109827.0
2020-05-22,49.75,49.915,48.97,49.175,99668.0
2020-05-25,49.83,49.95,49.49,49.88,66696.0
2020-05-26,50.16,50.88,50.16,50.795,51068.0
2020-05-27,50.835,50.835,50.255,50.53,20469.0
2020-05-28,50.75,51.68,50.75,51.28,27935.0
2020-05-29,51.59,51.68,51.28,51.28,27269.0
2020-06-01,51.705,51.705,50.66,51.09,14745.0
2020-06-02,51.09,51.255,50.95,51.165,39022.0
2020-06-03,51.125,51.325,51.035,51.28,39705.0
2020-06-04,52.815,52.815,52.2,52.2,12258.0
2020-06-05,52.375,52.815,52.22,52.53,23211.0
2020-06-09,53.01,53.34,52.905,53.305,41811.0
2020-06-10,52.905,53.345,52.87,52.94,28982.0
2020-06-11,52.66,53.545,51.74,51.79,57443.0
2020-06-12,50.86,51.115,50.56,50.94,60145.0
2020-06-15,50.93,50.985,49.965,49.965,40627.0
2020-06-16,50.86,51.86,50.86,51.75,24241.0
2020-06-17,51.61,52.365,51.61,51.95,15632.0
2020-06-18,53.0,53.0,51.07,52.025,31092.0
2020-06-19,53.48,53.48,51.6,52.095,54947.0
2020-06-22,51.585,52.785,51.115,51.765,13140.0
2020-06-23,52.33,52.33,51.095,52.025,35004.0
2020-06-24,52.01,52.385,51.755,52.225,55916.0
2020-06-25,51.75,51.785,51.0,51.235,63032.0
2020-06-26,51.895,52.55,51.775,52.14,88891.0
2020-06-29,52.55,52.55,50.635,50.93,22654.0
2020-06-30,51.65,52.575,51.65,51.75,41701.0
2020-07-01,51.24,51.79,50.92,51.31,25573.0
2020-07-02,51.74,51.975,51.5,51.72,33550.0
2020-07-03,52.23,52.335,52.105,52.17,42882.0
2020-07-06,52.0,52.785,52.0,52.555,29553.0
2020-07-07,52.87,52.93,52.37,52.555,26969.0
2020-07-08,52.115,52.37,51.8,52.035,27383.0
2020-07-09,52.1,52.685,52.1,52.425,35646.0
2020-07-10,53.24,53.265,51.53,51.605,21255.0
2020-07-13,52.21,53.065,52.21,52.835,27443.0
2020-07-14,52.5,52.615,52.14,52.205,42309.0
2020-07-15,52.645,53.3,52.645,53.055,87692.0
2020-07-16,53.4,53.4,52.93,53.04,51530.0
2020-07-17,54.515,54.515,52.275,53.24,15764.0
2020-07-20,53.555,53.555,53.065,53.415,29787.0
2020-07-21,53.725,54.695,53.66,54.085,69266.0
2020-07-22,53.17,54.055,52.975,53.055,50888.0
2020-07-23,53.545,53.545,52.775,52.975,153646.0
2020-07-24,53.18,53.205,52.695,52.975,45544.0
2020-07-27,52.74,52.93,52.485,52.75,58851.0
2020-07-28,52.925,53.65,52.74,52.75,50013.0
2020-07-29,52.43,52.5,52.335,52.355,16189.0
2020-07-30,52.88,53.24,52.335,52.89,25253.0
2020-07-31,52.37,52.37,51.53,51.59,23093.0
2020-08-03,51.545,51.93,51.28,51.45,24826.0
2020-08-04,52.415,52.915,52.275,52.5,21229.0
2020-08-05,52.25,52.535,52.01,52.535,12340.0
2020-08-06,52.355,52.73,51.975,52.325,14546.0
2020-08-07,51.965,52.22,51.775,51.89,11961.0
2020-08-10,54.055,54.055,52.255,52.465,11491.0
2020-08-11,52.395,52.565,51.89,52.425,103089.0
2020-08-12,52.68,53.075,52.625,52.975,21995.0
2020-08-13,53.725,54.01,53.695,53.87,19087.0
2020-08-14,53.87,53.9,53.705,53.765,11915.0
2020-08-17,53.82,53.82,52.475,52.905,26906.0
2020-08-18,53.02,53.125,52.905,52.975,8107.0
2020-08-19,52.705,52.965,52.705,52.8,15417.0
2020-08-20,52.685,52.905,52.45,52.53,16269.0
2020-08-21,52.765,53.03,52.705,52.87,60152.0
2020-08-24,53.38,53.38,52.5,52.66,26646.0
2020-08-25,53.15,53.985,53.15,53.555,25634.0
2020-08-26,53.39,53.4,53.01,53.145,17523.0
2020-08-27,53.335,53.39,53.135,53.17,10171.0
2020-08-28,52.685,52.93,52.68,52.855,15697.0
2020-08-31,52.5,53.11,52.325,52.36,9534.0
2020-09-01,51.975,52.36,51.545,51.835,9501.0
2020-09-02,51.79,51.925,51.705,51.815,57456.0
2020-09-03,52.75,53.16,52.495,52.495,8746.0
2020-09-04,52.405,52.6,51.555,51.89,10312.0
2020-09-07,51.915,52.425,51.395,51.65,16887.0
2020-09-08,51.825,52.825,51.81,52.08,11595.0
2020-09-09,51.765,51.775,51.45,51.565,25386.0
2020-09-10,52.175,52.81,52.175,52.645,14103.0
2020-09-11,52.3,52.38,51.925,52.24,9163.0
2020-09-14,52.24,52.67,52.24,52.67,14345.0
2020-09-15,52.22,52.355,52.135,52.16,13595.0
2020-09-16,52.535,52.61,52.45,52.46,9440.0
2020-09-17,52.24,52.82,52.21,52.29,9941.0
2020-09-18,52.21,52.82,52.17,52.555,11551.0
2020-09-21,52.36,52.645,51.175,51.37,11217.0
2020-09-22,50.71,52.82,50.57,50.57,19511.0
2020-09-23,50.87,52.175,50.64,51.64,13520.0
2020-09-24,50.885,52.285,50.58,51.275,16108.0
2020-09-25,51.64,51.845,50.825,51.605,17850.0
2020-09-28,51.605,52.325,50.985,51.0,10491.0
2020-09-29,52.055,52.57,52.055,52.255,10622.0
2020-09-30,52.67,52.67,50.88,52.405,7422.0
2020-10-01,52.405,52.825,51.52,51.64,14622.0
2020-10-02,51.605,52.195,50.93,51.035,21019.0
2020-10-05,52.0,52.36,51.095,51.895,14358.0
2020-10-06,52.3,52.45,51.345,52.44,10723.0
2020-10-07,52.01,52.43,51.73,52.37,8372.0
2020-10-08,52.44,52.68,52.405,52.67,14884.0
2020-10-09,52.68,52.93,52.58,52.755,15016.0
2020-10-12,52.755,52.915,52.58,52.88,14020.0
2020-10-13,53.115,53.425,52.74,53.415,16474.0
2020-10-14,52.93,53.01,52.825,53.005,17669.0
2020-10-15,53.545,53.545,52.57,52.845,80537.0
2020-10-16,52.68,52.755,52.125,52.44,32605.0
2020-10-19,52.68,53.46,52.565,53.03,105040.0
2020-10-20,53.02,53.47,52.645,53.145,111143.0
2020-10-21,53.435,53.54,53.185,53.47,22214.0
2020-10-22,52.325,52.82,52.07,52.1,16791.0
2020-10-23,52.24,52.465,52.055,52.23,9908.0
2020-10-26,52.265,53.985,52.03,52.03,93684.0
2020-10-27,51.79,52.09,51.22,51.43,10697.0
2020-10-28,51.395,51.395,50.14,50.185,15601.0
2020-10-29,49.605,49.86,49.22,49.65,60489.0
2020-10-30,50.055,50.23,49.185,49.185,39950.0
2020-11-02,49.21,49.595,48.965,49.445,110031.0
2020-11-03,50.14,50.695,49.79,50.485,218566.0
2020-11-04,52.53,52.53,50.63,50.905,20018.0
2020-11-05,51.395,51.89,51.265,51.745,34283.0
2020-11-06,51.985,52.02,51.59,51.66,79386.0
2020-11-09,52.195,52.925,52.185,52.825,28162.0
2020-11-10,53.73,53.765,53.17,53.38,18119.0
2020-11-11,54.45,54.81,54.23,54.32,65652.0
2020-11-12,54.73,55.015,54.48,54.515,118202.0
2020-11-13,54.75,54.795,54.3,54.61,37046.0
2020-11-16,55.05,55.31,55.05,55.31,544.0
2020-11-17,55.25,55.39,54.795,54.945,24822.0
2020-11-18,55.11,55.39,54.945,55.26,25684.0
2020-11-19,55.215,55.215,54.83,54.915,11910.0
2020-11-20,54.935,55.27,54.82,55.225,15931.0
2020-11-23,55.16,55.485,55.16,55.425,7295.0
2020-11-24,55.505,55.565,55.375,55.53,17596.0
2020-11-25,55.515,55.955,55.515,55.785,19141.0
2020-11-26,55.805,55.91,55.55,55.69,15749.0
2020-11-27,55.25,55.77,55.25,55.41,10876.0
2020-11-30,55.61,55.785,55.415,55.46,14735.0
2020-12-01,55.31,55.935,55.085,55.7,18963.0
2020-12-02,56.19,56.19,55.875,56.005,14846.0
2020-12-03,56.005,56.27,55.935,56.04,18281.0
2020-12-04,56.6,56.6,55.875,55.955,10304.0
2020-12-07,56.12,56.39,56.085,56.165,14774.0
2020-12-08,55.645,56.39,55.645,56.18,14121.0
2020-12-09,56.54,58.545,56.285,56.505,27494.0
2020-12-10,57.07,57.145,55.665,55.665,15302.0
2020-12-11,55.645,55.845,55.205,55.305,7679.0
2020-12-14,55.995,55.995,55.26,55.26,12178.0
2020-12-15,55.26,55.32,54.88,55.32,12362.0
2020-12-16,55.585,56.025,55.425,55.575,24610.0
2020-12-17,55.915,56.18,55.53,55.845,11526.0
2020-12-18,56.11,56.12,55.41,55.67,9091.0
2020-12-21,55.935,55.935,54.545,54.705,12300.0
2020-12-22,56.885,56.885,54.675,54.675,9647.0
2020-12-23,54.915,55.26,54.86,55.02,23868.0
2020-12-24,55.53,55.905,55.525,55.64,9159.0
2020-12-29,55.735,56.39,55.735,56.345,8942.0
2020-12-30,56.32,56.32,56.175,56.185,8211.0
2020-12-31,56.195,56.29,55.75,55.755,11719.0
2021-01-04,55.795,55.805,55.19,55.63,7573.0
2021-01-05,55.825,56.07,55.46,55.46,9615.0
2021-01-06,55.795,55.795,55.38,55.38,5661.0
2021-01-07,56.175,56.6,56.115,56.355,6699.0
2021-01-08,56.15,56.795,56.15,56.785,7216.0
2021-01-11,57.615,57.615,56.53,56.645,12028.0
2021-01-12,56.185,56.635,56.185,56.63,9514.0
2021-01-13,56.495,56.495,55.85,56.29,6456.0
2021-01-14,56.585,56.585,56.055,56.22,30987.0
2021-01-15,56.52,56.52,56.08,56.21,15178.0
2021-01-18,56.045,56.055,55.795,55.875,4906.0
2021-01-19,55.85,56.37,55.85,56.335,11732.0
2021-01-20,56.09,56.61,56.07,56.07,6429.0
2021-01-21,56.59,56.59,56.045,56.345,26261.0
2021-01-22,56.52,56.52,56.09,56.4,27813.0
2021-01-25,56.4,56.47,56.23,56.325,14001.0
2021-01-27,56.09,56.09,55.86,55.885,13474.0
2021-01-28,55.455,55.64,54.79,55.425,20696.0
2021-01-29,55.47,55.56,55.1,55.17,18884.0
2021-02-01,55.03,55.16,53.98,54.965,21924.0
2021-02-02,55.15,55.755,55.15,55.71,22992.0
2021-02-03,55.905,56.345,55.78,56.22,12471.0
2021-02-04,55.955,56.31,55.72,55.72,11077.0
2021-02-05,56.39,56.61,55.955,56.52,573333.0
2021-02-08,56.6,56.61,55.71,56.335,13867.0
2021-02-09,56.15,56.44,55.68,56.105,41166.0
2021-02-10,56.44,56.45,55.675,56.32,12977.0
2021-02-11,56.08,56.3,55.79,55.99,21378.0
2021-02-12,56.045,56.4,55.895,56.09,14878.0
2021-02-15,56.62,56.91,56.61,56.645,27652.0
2021-02-16,55.92,57.27,55.92,57.195,23931.0
2021-02-17,57.43,57.43,56.935,57.025,13840.0
2021-02-18,57.845,57.845,56.45,56.45,17747.0
2021-02-19,56.45,56.53,55.825,56.125,15139.0
2021-02-22,57.335,57.335,55.64,55.735,11817.0
2021-02-23,55.515,55.675,55.295,55.64,14397.0
2021-02-24,55.77,55.77,54.985,55.34,31749.0
2021-02-25,55.665,55.725,55.295,55.725,14646.0
2021-02-26,54.765,55.55,54.765,55.25,26079.0
2021-03-01,55.755,56.035,55.25,55.84,35101.0
2021-03-02,56.44,56.44,55.745,55.815,33719.0
2021-03-03,55.91,56.21,55.84,56.135,20524.0
2021-03-04,56.265,56.265,55.425,55.575,12017.0
2021-03-05,56.06,56.06,55.16,55.86,17709.0
2021-03-08,56.09,56.4,55.91,55.91,15751.0
2021-03-09,56.795,56.92,56.09,56.815,12790.0
2021-03-10,56.63,57.185,56.63,57.0,10328.0
2021-03-11,57.2,57.58,57.025,57.28,10648.0
2021-03-12,58.74,58.74,56.55,57.195,21683.0
2021-03-15,58.915,58.915,57.28,57.565,10522.0
2021-03-16,57.535,57.535,57.06,57.45,18311.0
2021-03-17,57.315,57.645,57.315,57.58,7713.0
2021-03-18,57.575,57.715,56.97,57.36,14811.0
2021-03-19,57.35,57.495,56.9,57.265,12711.0
2021-03-22,57.5,57.52,56.89,57.06,9229.0
2021-03-23,57.115,57.8,57.115,57.335,12558.0
2021-03-24,57.265,57.98,57.265,57.635,13390.0
2021-03-25,58.295,58.295,57.155,57.73,15751.0
2021-03-26,57.67,58.315,57.67,57.995,8693.0
2021-03-29,57.95,58.245,57.945,58.12,8465.0
2021-03-30,58.73,58.73,57.9,58.12,12103.0
2021-03-31,58.41,58.73,58.13,58.385,12008.0
2021-04-01,58.5,58.74,58.385,58.74,21534.0
2021-04-06,59.2,59.605,59.085,59.085,25157.0
2021-04-07,59.34,59.34,59.11,59.295,14904.0
2021-04-08,60.125,60.125,59.535,59.85,11536.0
2021-04-09,60.86,60.86,59.535,59.95,17169.0
2021-04-12,60.425,60.955,59.965,60.065,26773.0
2021-04-13,60.945,60.945,59.815,59.905,20683.0
2021-04-14,60.07,60.22,59.8,59.8,14641.0
2021-04-15,59.56,59.655,59.33,59.41,10446.0
2021-04-16,59.355,59.895,59.355,59.62,11337.0
2021-04-19,60.355,60.565,60.265,60.3,6692.0
2021-04-20,60.3,60.47,59.72,60.285,25859.0
2021-04-21,59.72,59.825,59.24,59.79,9965.0
2021-04-22,60.07,60.15,59.845,60.08,5788.0
2021-04-23,60.505,60.505,59.995,60.18,4864.0
2021-04-26,60.905,60.905,59.87,60.195,11103.0
2021-04-27,60.195,60.93,59.315,60.145,12788.0
2021-04-28,60.26,60.715,60.26,60.48,13018.0
2021-04-29,60.55,60.75,60.33,60.55,8112.0
2021-04-30,60.55,60.75,60.195,60.195,12528.0
2021-05-03,60.725,60.725,60.15,60.26,10725.0
2021-05-04,60.375,60.38,60.26,60.32,13691.0
2021-05-05,59.965,60.185,59.85,59.86,13809.0
2021-05-06,60.505,60.885,60.415,60.655,14748.0
2021-05-07,60.47,60.945,60.45,60.895,21261.0
2021-05-10,61.125,61.36,61.125,61.265,96250.0
2021-05-11,61.205,61.205,60.24,60.335,26000.0
2021-05-12,60.065,60.065,59.73,59.88,17882.0
2021-05-13,60.31,60.46,60.25,60.32,22203.0
2021-05-14,60.85,61.105,60.825,61.06,23954.0
2021-05-17,61.81,61.81,61.475,61.59,26377.0
2021-05-18,61.585,61.82,61.395,61.785,33738.0
2021-05-19,61.38,61.705,61.16,61.29,20428.0
2021-05-20,61.205,61.3,61.17,61.265,12987.0
2021-05-21,61.83,62.255,61.635,61.99,16574.0
2021-05-24,62.3,62.455,62.23,62.23,14257.0
2021-05-25,62.52,62.81,62.315,62.81,11529.0
2021-05-26,62.88,63.015,62.385,62.44,25038.0
2021-05-27,62.44,62.97,62.165,62.165,15233.0
2021-05-28,62.96,62.96,62.5,62.685,15822.0
2021-05-31,63.025,63.455,62.73,62.845,9291.0
2021-06-01,63.595,63.595,62.45,62.75,14662.0
2021-06-02,63.35,63.35,62.455,63.13,14559.0
2021-06-03,63.065,63.2,63.065,63.165,9475.0
2021-06-04,63.245,63.395,63.165,63.305,10546.0
2021-06-07,64.045,64.08,62.985,63.155,35921.0
2021-06-08,63.44,63.905,63.215,63.27,79340.0
2021-06-09,63.28,63.58,63.28,63.48,53373.0
2021-06-10,63.86,63.86,63.51,63.58,15403.0
2021-06-11,63.58,63.675,63.455,63.475,13693.0
2021-06-15,63.915,64.195,63.41,64.18,25875.0
2021-06-16,64.42,64.42,64.16,64.25,24971.0
2021-06-17,64.25,64.25,63.475,63.89,17305.0
2021-06-18,64.045,64.525,63.985,64.41,21395.0
2021-06-21,64.41,64.41,62.59,62.59,16513.0
2021-06-22,63.81,64.215,63.81,64.195,21314.0
2021-06-23,63.95,64.09,63.685,64.075,24697.0
2021-06-24,63.89,63.89,63.395,63.535,20297.0
2021-06-25,63.905,64.01,63.825,63.855,20848.0
2021-06-28,63.89,63.97,63.78,63.915,18039.0
2021-06-29,63.925,63.97,63.595,63.625,20894.0
2021-06-30,64.165,64.21,64.0,64.055,17008.0
2021-07-01,64.9,64.9,63.645,63.735,22493.0
2021-07-02,63.93,64.415,63.93,64.3,20565.0
2021-07-05,64.02,64.175,63.42,63.93,29866.0
2021-07-06,64.235,64.235,63.755,63.76,19711.0
2021-07-07,63.565,63.87,63.565,63.76,42827.0
2021-07-08,64.23,64.345,64.165,64.315,38223.0
2021-07-09,64.2,64.2,63.79,64.03,16932.0
2021-07-12,64.315,64.49,64.28,64.4,23377.0
2021-07-13,65.5,65.5,64.71,64.71,36158.0
2021-07-14,64.695,64.695,64.48,64.48,23210.0
2021-07-15,64.13,64.65,64.13,64.495,22865.0
2021-07-16,64.38,64.38,64.2,64.255,21814.0
2021-07-19,64.175,64.175,63.895,63.94,25793.0
2021-07-20,63.45,63.72,63.415,63.53,27162.0
2021-07-21,63.485,63.93,63.485,63.93,29096.0
2021-07-22,64.48,64.835,64.48,64.73,27511.0
2021-07-23,64.72,64.72,64.595,64.705,37511.0
2021-07-26,65.355,65.355,65.06,65.095,16277.0
2021-07-27,65.215,65.355,65.215,65.285,26697.0
2021-07-28,65.34,65.715,65.185,65.275,58654.0
2021-07-29,65.465,65.76,65.375,65.545,41355.0
2021-07-30,65.645,65.685,65.41,65.625,20226.0
2021-08-02,66.27,67.145,66.215,66.375,30826.0
2021-08-03,66.77,66.77,65.73,65.85,15487.0
2021-08-04,66.26,66.35,66.065,66.26,12993.0
2021-08-05,66.475,66.52,66.26,66.26,21778.0
2021-08-06,66.26,66.725,66.26,66.555,649684.0
2021-08-09,66.575,66.575,66.375,66.44,35849.0
2021-08-10,68.005,68.005,66.745,66.745,54745.0
2021-08-11,66.8,66.905,66.8,66.845,49833.0
2021-08-12,67.055,67.055,66.95,66.975,29153.0
2021-08-13,67.245,67.4,67.245,67.355,23783.0
2021-08-16,67.525,67.73,67.335,67.48,74728.0
2021-08-17,67.46,67.56,67.355,67.405,54431.0
2021-08-18,67.65,67.935,67.65,67.925,32088.0
2021-08-19,67.855,67.855,67.53,67.53,111420.0
2021-08-20,67.265,67.935,67.265,67.74,53324.0
2021-08-23,67.98,68.535,67.98,68.34,36653.0
2021-08-24,69.835,69.835,67.87,67.87,87123.0
2021-08-25,70.03,70.03,67.62,67.7,34688.0
2021-08-26,67.73,67.73,67.46,67.56,72892.0
2021-08-27,67.83,67.835,67.425,67.595,24356.0
2021-08-30,67.56,67.7,67.435,67.695,26531.0
2021-08-31,67.615,67.775,67.595,67.64,62116.0
2021-09-01,67.355,67.495,67.3,67.405,23566.0
2021-09-02,67.46,67.46,67.12,67.155,37447.0
2021-09-03,67.46,67.47,67.27,67.27,24826.0
2021-09-06,67.46,67.46,66.53,66.825,27112.0
2021-09-07,66.895,67.29,66.895,67.245,17715.0
2021-09-08,67.04,67.11,66.925,67.075,42284.0
2021-09-09,67.165,67.415,66.245,66.245,21293.0
2021-09-10,66.25,66.51,66.245,66.51,31504.0
2021-09-13,66.27,66.34,66.16,66.26,31446.0
2021-09-14,66.485,66.825,66.375,66.8,16910.0
2021-09-15,66.8,66.895,66.755,66.79,17739.0
2021-09-16,67.155,67.155,66.5,66.555,31720.0
2021-09-17,66.62,67.005,66.62,66.93,29458.0
2021-09-20,66.975,66.975,65.49,65.49,28069.0
2021-09-21,64.495,65.385,64.495,65.17,50248.0
2021-09-22,65.355,66.055,65.355,65.94,20856.0
2021-09-23,66.7,66.78,66.5,66.715,27670.0
2021-09-24,67.425,67.425,66.395,66.62,28027.0
2021-09-27,66.5,66.63,66.405,66.54,22659.0
2021-09-28,66.19,66.19,65.795,65.795,16449.0
2021-09-29,65.815,65.815,64.955,65.035,21889.0
2021-09-30,65.365,65.805,65.365,65.49,11275.0
2021-10-01,65.365,65.365,64.14,64.425,59704.0
2021-10-04,64.46,64.91,64.315,64.36,16014.0
2021-10-05,63.69,64.495,63.69,64.255,13742.0
2021-10-06,64.915,64.915,64.3,64.37,56064.0
2021-10-07,64.675,64.765,64.38,64.47,17037.0
2021-10-08,64.605,64.745,64.49,64.615,19481.0
2021-10-11,64.83,64.83,64.29,64.49,70139.0
2021-10-12,64.49,64.49,63.675,63.69,14526.0
2021-10-13,63.69,64.325,63.69,64.325,23158.0
2021-10-14,65.025,65.035,64.65,64.685,37199.0
2021-10-15,64.935,65.31,64.83,65.23,17222.0
2021-10-18,65.385,65.49,65.32,65.385,19866.0
2021-10-19,65.22,65.275,64.99,64.99,31788.0
2021-10-20,66.26,66.295,64.74,64.89,24028.0
2021-10-21,65.99,65.99,64.685,64.97,25360.0
2021-10-22,65.205,65.41,64.83,65.4,19686.0
2021-10-25,66.71,66.71,65.435,65.58,24873.0
2021-10-26,65.4,65.41,64.9,64.9,27573.0
2021-10-27,65.625,65.625,65.115,65.23,37505.0
2021-10-28,65.23,65.34,65.105,65.195,37730.0
2021-10-29,65.67,65.67,65.125,65.14,16984.0
2021-11-01,65.525,65.685,65.295,65.435,24725.0
2021-11-02,66.17,66.17,65.59,65.805,14825.0
2021-11-03,66.71,66.71,66.19,66.46,14533.0
2021-11-04,66.88,67.175,66.87,66.925,17904.0
2021-11-05,67.175,67.47,67.02,67.22,53086.0
2021-11-08,67.39,67.39,67.155,67.165,22108.0
2021-11-09,68.51,68.51,66.995,67.2,51103.0
2021-11-10,67.495,67.665,67.345,67.37,15818.0
2021-11-11,67.37,67.53,67.19,67.525,27149.0
2021-11-12,67.755,68.08,67.755,67.96,16886.0
2021-11-15,68.5,68.5,67.525,67.53,19740.0
2021-11-16,67.495,67.505,67.255,67.325,21317.0
2021-11-17,67.515,67.755,67.515,67.605,26757.0
2021-11-18,67.98,68.13,67.865,67.865,24058.0
2021-11-19,67.9,68.13,67.835,68.005,11864.0
2021-11-22,67.65,67.685,67.425,67.505,22777.0
2021-11-23,67.185,67.48,67.065,67.11,26453.0
2021-11-24,67.145,67.145,66.745,66.745,34692.0
2021-11-25,66.87,66.97,66.79,66.97,30632.0
2021-11-26,68.05,68.05,66.125,66.315,50122.0
2021-11-29,65.07,67.355,65.07,66.03,90756.0
2021-11-30,66.065,66.415,65.84,66.055,18433.0
2021-12-01,66.26,66.52,65.59,65.695,34400.0
2021-12-02,65.82,66.27,65.355,66.09,109071.0
2021-12-03,66.385,66.645,66.145,66.5,37359.0
2021-12-06,67.19,67.19,66.53,66.845,20737.0
2021-12-07,67.525,67.525,67.075,67.185,27471.0
2021-12-08,67.785,68.015,67.615,67.835,17584.0
2021-12-09,67.605,67.74,67.355,67.47,14313.0
2021-12-10,67.46,67.46,66.78,66.985,34659.0
2021-12-13,67.415,67.415,66.925,67.03,11619.0
2021-12-14,66.805,67.355,66.305,66.915,19810.0
2021-12-15,67.065,67.065,66.225,66.225,24715.0
2021-12-16,67.145,67.145,66.62,66.915,44743.0
2021-12-17,66.95,67.03,66.63,66.93,16298.0
2021-12-20,66.545,67.215,65.74,65.77,15977.0
2021-12-21,65.98,66.93,65.98,66.75,16987.0
2021-12-22,66.975,67.075,66.815,66.96,23042.0
2021-12-23,67.63,67.63,67.105,67.185,20149.0
2021-12-24,67.105,68.425,66.405,67.385,16774.0
2021-12-29,67.81,69.165,67.81,68.105,12271.0
2021-12-30,68.26,68.395,67.96,68.05,6201.0
2021-12-31,68.1,68.105,67.43,67.68,5344.0
2022-01-04,68.34,69.255,68.34,68.875,12913.0
2022-01-05,69.065,69.065,68.55,68.585,13551.0
2022-01-06,68.585,68.585,68.09,68.44,16668.0
2022-01-07,68.52,68.94,68.52,68.775,10944.0
2022-01-10,68.865,69.2,68.595,68.66,13691.0
2022-01-11,68.685,68.685,67.91,67.99,18320.0
2022-01-12,68.44,68.66,68.44,68.505,7581.0
2022-01-13,68.505,69.6,68.16,68.16,26710.0
2022-01-14,68.295,68.295,67.88,68.025,26259.0
2022-01-17,68.695,68.695,68.27,68.495,12931.0
2022-01-18,68.495,68.875,68.38,68.56,13347.0
2022-01-19,68.38,68.38,67.4,67.4,9474.0
2022-01-20,67.4,67.865,67.25,67.735,12128.0
2022-01-21,67.745,67.745,67.04,67.04,32046.0
2022-01-24,65.745,66.985,65.74,66.94,31471.0
2022-01-25,67.03,67.03,65.16,65.44,24337.0
2022-01-27,65.44,66.37,65.005,65.04,32805.0
2022-01-28,66.86,67.11,66.625,66.925,120827.0
2022-01-31,66.975,67.535,66.95,67.32,18242.0
2022-02-01,67.34,67.6,67.21,67.395,23672.0
2022-02-02,67.81,67.915,67.6,67.865,26474.0
2022-02-03,68.335,68.93,67.635,67.945,49293.0
2022-02-04,68.06,68.06,67.34,67.675,27487.0
2022-02-07,66.985,67.675,66.985,67.545,19033.0
2022-02-08,67.265,67.51,67.24,67.41,24559.0
2022-02-09,66.93,67.535,66.93,67.33,40267.0
2022-02-10,67.545,68.115,67.545,67.99,18732.0
2022-02-11,67.005,67.41,66.97,67.255,23069.0
2022-02-14,67.14,67.14,66.11,66.615,4192.0
2022-02-15,66.545,66.545,65.775,65.785,91562.0
2022-02-16,66.75,66.94,66.64,66.83,24333.0
2022-02-17,66.705,66.74,66.09,66.11,21268.0
2022-02-18,65.53,66.315,65.53,66.21,47652.0
2022-02-21,66.21,66.21,65.095,65.56,46319.0
2022-02-22,65.44,65.44,63.47,63.63,33027.0
2022-02-23,63.67,64.79,63.67,64.445,30693.0
2022-02-24,63.67,63.73,61.905,62.34,52827.0
2022-02-25,62.385,62.965,62.385,62.79,33911.0
2022-02-28,63.435,63.605,61.565,61.815,67903.0
2022-03-01,61.815,62.855,61.815,62.7,33885.0
2022-03-02,62.7,62.7,60.84,60.985,48502.0
2022-03-03,61.2,61.49,61.14,61.22,49898.0
2022-03-04,60.92,60.92,57.85,58.165,46896.0
2022-03-07,58.79,58.79,53.9,54.655,73269.0
2022-03-08,54.34,55.5,54.34,55.47,59862.0
2022-03-09,55.815,57.37,55.815,57.17,24953.0
2022-03-10,59.085,59.465,58.77,58.93,411441.0
2022-03-11,57.985,58.01,57.25,57.475,31261.0
2022-03-14,57.145,59.195,57.145,58.67,52306.0
2022-03-15,59.095,60.045,59.095,59.765,44663.0
2022-03-16,60.225,60.29,59.935,60.045,42074.0
2022-03-17,61.3,62.08,60.94,61.22,16716.0
2022-03-18,63.08,63.08,60.65,60.895,14709.0
2022-03-21,60.94,61.61,60.765,60.94,18616.0
2022-03-22,61.465,61.465,60.67,60.91,36406.0
2022-03-23,60.335,61.555,60.335,61.535,32704.0
2022-03-24,60.105,60.605,59.855,60.405,13781.0
2022-03-25,60.305,60.905,59.965,60.35,21749.0
2022-03-28,60.56,60.56,59.765,59.78,22474.0
2022-03-29,59.88,60.85,59.88,60.775,16637.0
2022-03-30,60.965,61.825,60.965,61.39,21050.0
2022-03-31,61.75,62.05,61.465,62.05,13339.0
2022-04-01,63.045,63.045,60.575,60.995,12758.0
2022-04-04,60.995,61.235,60.975,60.975,18257.0
2022-04-05,61.465,61.465,60.2,60.295,20160.0
2022-04-06,60.105,60.105,59.845,59.91,21509.0
2022-04-07,59.72,60.1,59.655,60.09,20765.0
2022-04-08,60.54,60.54,60.205,60.29,16758.0
2022-04-11,61.465,61.465,60.48,60.76,15684.0
2022-04-12,60.92,60.92,60.115,60.115,24746.0
2022-04-13,60.38,60.38,59.87,60.36,21262.0
2022-04-14,60.06,60.895,60.06,60.86,22985.0
2022-04-19,61.435,61.435,60.515,60.55,10481.0
2022-04-20,60.575,60.775,60.315,60.53,35348.0
2022-04-21,60.01,61.1,60.01,61.1,18563.0
2022-04-22,60.105,61.075,60.105,60.995,11102.0
2022-04-26,61.12,61.85,60.695,60.695,47634.0
2022-04-27,60.515,60.515,59.13,59.185,29948.0
2022-04-28,59.475,60.225,59.475,60.08,23100.0
2022-04-29,60.34,60.66,60.245,60.53,38587.0
2022-05-02,60.74,60.74,60.16,60.56,18235.0
2022-05-03,60.56,60.56,59.59,59.735,34500.0
2022-05-04,59.765,60.37,59.765,60.035,13970.0
2022-05-05,59.305,60.295,59.305,60.17,17277.0
2022-05-06,60.18,60.18,59.025,59.295,373295.0
2022-05-09,59.305,59.305,58.445,58.65,17986.0
2022-05-10,58.65,58.65,57.875,58.29,52153.0
2022-05-11,58.29,58.87,58.29,58.77,33757.0
2022-05-12,58.79,58.79,58.4,58.535,14291.0
2022-05-13,58.96,59.465,58.96,59.385,45770.0
2022-05-16,60.08,60.08,59.72,59.845,12249.0
2022-05-17,59.575,59.81,59.41,59.685,22912.0
2022-05-18,60.55,60.72,60.35,60.515,20000.0
2022-05-19,58.715,59.43,58.715,59.24,22100.0
2022-05-20,59.35,59.845,59.21,59.61,18810.0
2022-05-23,60.55,60.55,59.565,59.72,21581.0
2022-05-24,59.925,60.295,59.775,60.0,13232.0
2022-05-25,60.36,60.57,60.06,60.425,17911.0
2022-05-26,60.335,60.615,60.335,60.36,17266.0
2022-05-27,60.55,61.22,60.55,60.805,13456.0
2022-05-30,60.875,61.535,60.875,61.51,32135.0
2022-05-31,61.79,61.98,61.235,61.375,22912.0
2022-06-01,61.375,61.375,60.93,61.02,27641.0
2022-06-02,61.465,61.465,60.01,60.235,19707.0
2022-06-03,62.73,62.73,60.64,60.765,21896.0
2022-06-06,60.29,60.73,60.29,60.67,20823.0
2022-06-07,60.67,60.675,59.9,60.36,18311.0
2022-06-08,60.56,60.84,60.54,60.785,18028.0
2022-06-09,60.225,60.685,59.835,59.945,15501.0
2022-06-10,59.34,59.4,59.015,59.06,15964.0
2022-06-14,57.575,57.575,56.755,57.28,33523.0
2022-06-15,56.945,57.09,56.58,56.81,15133.0
2022-06-16,56.835,57.315,56.72,56.72,26245.0
2022-06-17,56.945,56.945,55.515,55.84,23296.0
2022-06-20,56.535,56.8,55.685,55.915,15812.0
2022-06-21,55.915,56.955,55.915,56.935,29393.0
2022-06-22,56.845,56.89,56.385,56.385,35086.0
2022-06-23,57.015,57.28,56.815,57.115,24736.0
2022-06-24,56.58,57.145,56.58,57.08,33736.0
2022-06-27,57.885,58.95,57.885,58.555,71341.0
2022-06-28,58.5,58.605,58.245,58.355,34422.0
2022-06-29,58.19,58.32,58.055,58.11,35340.0
2022-06-30,57.87,58.01,57.35,57.35,12735.0
2022-07-01,57.505,57.52,57.075,57.245,19193.0
2022-07-04,57.93,58.125,57.715,57.885,15793.0
2022-07-05,57.885,58.015,57.45,57.77,36657.0
2022-07-06,57.78,57.78,56.375,56.375,14847.0
2022-07-07,56.375,57.075,56.375,56.885,17137.0
2022-07-08,56.995,57.31,56.995,57.07,14527.0
2022-07-11,56.93,57.07,56.635,56.745,13596.0
2022-07-12,56.975,57.245,56.79,56.82,15549.0
2022-07-13,57.15,57.215,57.04,57.095,27938.0
2022-07-14,57.07,57.07,56.65,56.755,19702.0
2022-07-15,56.975,56.975,55.81,56.375,17683.0
2022-07-18,56.54,57.29,56.54,57.07,24251.0
2022-07-19,57.18,57.605,56.715,56.825,11486.0
2022-07-20,57.45,58.95,57.45,58.135,10267.0
2022-07-21,57.635,57.82,57.42,57.82,17753.0
2022-07-22,57.475,57.995,57.475,57.615,23994.0
2022-07-25,57.725,57.845,57.635,57.705,14515.0
2022-07-26,58.28,59.105,57.615,57.745,18241.0
2022-07-27,57.745,57.875,57.41,57.715,22635.0
2022-07-28,58.06,58.21,57.885,58.07,32645.0
2022-07-29,58.505,58.585,58.355,58.385,13507.0
2022-08-01,59.105,59.235,58.845,58.895,17450.0
2022-08-02,59.025,59.225,58.66,59.2,16408.0
2022-08-03,59.255,59.255,58.965,59.025,20935.0
2022-08-04,59.255,59.255,59.08,59.08,14392.0
2022-08-05,59.845,59.875,59.475,59.54,6992.0
2022-08-08,59.54,59.54,59.235,59.33,9573.0
2022-08-09,58.84,59.405,58.84,59.33,317243.0
2022-08-10,59.015,59.135,59.015,59.03,33500.0
2022-08-11,59.115,59.375,59.115,59.28,17603.0
2022-08-12,59.28,59.29,58.92,58.95,34211.0
2022-08-15,59.105,59.275,58.965,59.145,20508.0
2022-08-16,59.06,59.55,59.06,59.225,23149.0
2022-08-17,59.46,59.855,59.46,59.7,24302.0
2022-08-18,59.82,59.865,59.525,59.55,29215.0
2022-08-19,59.505,59.625,59.34,59.34,18820.0
2022-08-22,59.885,59.885,58.765,58.78,17731.0
2022-08-23,58.115,58.115,57.705,57.855,56000.0
2022-08-24,57.875,57.875,57.39,57.455,30268.0
2022-08-25,57.715,57.835,57.66,57.745,21327.0
2022-08-26,57.81,57.845,57.715,57.755,24656.0
2022-08-29,56.455,56.615,56.13,56.375,27062.0
2022-08-30,56.54,57.06,56.54,56.865,99956.0
2022-08-31,56.865,56.965,56.705,56.78,23581.0
2022-09-01,56.78,56.78,55.93,55.93,23122.0
2022-09-02,55.93,55.945,55.715,55.725,34971.0
2022-09-05,56.605,56.605,55.06,55.065,29143.0
2022-09-06,55.89,56.215,55.835,56.03,34832.0
2022-09-07,56.05,56.365,55.865,55.995,21925.0
2022-09-08,56.735,56.92,56.65,56.865,30636.0
2022-09-09,56.865,56.89,56.56,56.585,23052.0
2022-09-12,56.745,57.93,56.745,57.69,29326.0
2022-09-13,58.245,58.46,58.215,58.365,26523.0
2022-09-14,57.625,57.625,57.345,57.54,24579.0
2022-09-15,57.58,57.58,57.135,57.14,23605.0
2022-09-16,56.955,57.355,56.77,56.79,16317.0
2022-09-19,56.845,56.845,56.375,56.465,40577.0
2022-09-20,56.06,56.875,56.06,56.745,22109.0
2022-09-21,56.05,56.05,55.68,55.735,21268.0
2022-09-23,55.585,55.585,55.04,55.06,32459.0
2022-09-26,53.925,54.465,52.975,53.235,69036.0
2022-09-27,53.855,54.085,53.64,53.945,27758.0
2022-09-28,55.585,55.585,53.26,53.735,21723.0
2022-09-29,54.28,54.39,54.105,54.115,18116.0
2022-09-30,53.965,54.225,53.805,53.9,24950.0
2022-10-03,54.65,54.65,53.925,54.235,18911.0
2022-10-04,55.225,55.91,55.03,55.8,41965.0
2022-10-05,56.56,57.505,56.56,57.355,16666.0
2022-10-06,56.95,57.125,56.725,56.94,28084.0
2022-10-07,56.05,56.375,56.05,56.29,15585.0
2022-10-10,55.345,55.78,55.345,55.78,10036.0
2022-10-11,56.05,56.225,55.89,55.94,15320.0
2022-10-12,55.67,55.815,55.52,55.705,34867.0
2022-10-13,55.575,55.605,55.375,55.38,13069.0
2022-10-14,55.955,56.9,55.955,56.81,19259.0
2022-10-17,56.82,56.95,56.79,56.8,20629.0
2022-10-18,57.95,58.33,57.845,58.33,16944.0
2022-10-19,58.615,58.68,58.27,58.44,17374.0
2022-10-20,57.625,57.765,57.515,57.705,24954.0
2022-10-21,57.345,57.505,57.31,57.475,27174.0
2022-10-24,57.955,57.995,57.615,57.835,56773.0
2022-10-25,57.855,58.645,57.855,58.585,39254.0
2022-10-26,58.875,59.255,58.875,58.995,48520.0
2022-10-27,59.275,59.275,58.965,58.965,34882.0
2022-10-28,58.65,58.855,58.58,58.58,36842.0
2022-10-31,59.615,59.775,59.43,59.475,91249.0
2022-11-01,59.095,59.53,59.095,59.44,30338.0
2022-11-02,59.785,59.91,59.645,59.775,17908.0
2022-11-03,58.9,59.17,58.9,59.06,47344.0
2022-11-04,58.96,59.145,58.9,59.095,23139.0
2022-11-07,61.95,61.95,59.71,59.875,32398.0
2022-11-08,60.08,60.35,60.08,60.135,17607.0
2022-11-09,60.2,60.735,60.2,60.515,53536.0
2022-11-10,60.655,60.775,60.405,60.735,197033.0
2022-11-11,62.015,62.145,61.82,61.885,79563.0
2022-11-14,61.385,62.255,61.385,62.125,59706.0
2022-11-15,62.165,62.165,61.7,61.97,28697.0
2022-11-16,61.18,61.485,61.165,61.275,32661.0
2022-11-17,61.17,61.8,61.17,61.73,26344.0
2022-11-18,62.165,62.165,61.86,61.895,10602.0
2022-11-21,61.885,62.415,61.885,62.11,18226.0
2022-11-22,62.645,62.745,62.505,62.545,18514.0
2022-11-23,63.07,63.165,62.96,63.06,18749.0
2022-11-24,62.895,63.045,62.875,62.885,22891.0
2022-11-25,62.86,63.1,62.86,62.885,30499.0
2022-11-28,63.11,63.275,63.045,63.21,23970.0
2022-11-29,63.2,63.36,63.12,63.2,30387.0
2022-11-30,63.08,63.19,62.97,63.19,35943.0
2022-12-01,62.995,63.45,62.995,63.31,12043.0
2022-12-02,63.46,63.75,63.45,63.495,28180.0
2022-12-05,63.915,64.025,63.655,63.805,71246.0
2022-12-06,64.44,64.44,64.025,64.045,40103.0
2022-12-07,64.85,64.85,63.795,64.035,43339.0
2022-12-08,63.47,63.61,63.34,63.375,22099.0
2022-12-09,63.37,63.415,63.125,63.375,15874.0
2022-12-12,63.275,63.275,62.875,63.07,34228.0
2022-12-13,63.185,63.7,63.185,63.47,31916.0
2022-12-14,62.995,64.11,62.995,63.785,62449.0
2022-12-15,63.535,63.935,63.535,63.905,12275.0
2022-12-16,63.915,63.915,62.545,63.495,40486.0
2022-12-19,62.625,63.015,62.44,62.535,27370.0
2022-12-20,62.63,62.815,62.135,62.31,31480.0
2022-12-21,63.0,63.2,62.43,63.1,19473.0
2022-12-22,62.765,63.49,62.765,63.2,12227.0
2022-12-23,62.275,63.445,62.275,63.2,20561.0
2022-12-28,62.97,63.595,62.655,62.71,33935.0
2022-12-29,62.58,62.58,62.22,62.32,6613.0
2022-12-30,62.82,63.07,62.795,62.84,1145.0
2023-01-03,62.55,62.71,61.865,62.265,18562.0
2023-01-04,63.49,63.685,63.135,63.135,9760.0
2023-01-05,63.585,63.725,63.51,63.705,12383.0
2023-01-06,63.275,64.18,63.275,64.14,5491.0
2023-01-09,64.465,64.465,64.205,64.26,10184.0
2023-01-10,64.895,64.895,64.345,64.41,25410.0
2023-01-11,64.585,65.09,64.585,64.855,13144.0
2023-01-12,65.09,65.375,65.09,65.23,10696.0
2023-01-13,65.35,65.545,65.275,65.295,6869.0
2023-01-16,65.97,65.97,65.555,65.75,8168.0
2023-01-17,65.76,65.87,65.535,65.6,21164.0
2023-01-18,65.505,65.74,65.48,65.665,18320.0
2023-01-19,65.905,66.295,65.895,66.22,13304.0
2023-01-20,65.85,66.055,65.815,65.935,5992.0
2023-01-23,66.455,66.455,65.765,65.89,11311.0
2023-01-24,65.73,65.73,65.5,65.59,10388.0
2023-01-25,65.59,65.59,64.67,64.7,6209.0
2023-01-27,64.67,65.135,64.67,64.8,14678.0
2023-01-30,64.865,64.92,64.645,64.92,7165.0
2023-01-31,65.115,65.18,64.94,64.94,16687.0
2023-02-01,65.35,65.35,65.05,65.105,17527.0
2023-02-02,65.59,65.59,65.365,65.43,15959.0
2023-02-03,65.44,65.955,65.44,65.84,13138.0
2023-02-06,66.075,66.855,66.075,66.425,19299.0
2023-02-07,66.585,66.585,66.065,66.14,8229.0
2023-02-08,66.24,66.325,66.09,66.305,10998.0
2023-02-09,66.465,66.465,66.195,66.25,11785.0
2023-02-10,66.565,66.565,66.28,66.295,15195.0
2023-02-13,66.0,66.01,65.73,65.74,26232.0
2023-02-14,66.24,66.475,66.23,66.23,17082.0
2023-02-15,66.295,66.66,66.295,66.66,29269.0
2023-02-16,67.105,67.755,67.105,67.225,182669.0
2023-02-17,67.085,67.17,66.94,66.975,18895.0
2023-02-20,67.515,67.515,67.255,67.27,16596.0
2023-02-21,66.815,67.05,66.815,66.94,12038.0
2023-02-22,66.9,67.245,66.855,67.125,64327.0
2023-02-23,67.215,67.33,67.06,67.16,10536.0
2023-02-24,67.2,67.4,67.15,67.255,19200.0
2023-02-27,67.07,67.245,66.945,67.235,12874.0
2023-02-28,67.83,67.96,67.71,67.86,26728.0
2023-03-01,66.23,67.41,66.23,67.245,23576.0
2023-03-02,67.385,67.505,67.215,67.255,19048.0
2023-03-03,67.905,67.905,67.56,67.605,14969.0
2023-03-06,68.12,68.315,68.11,68.255,13558.0
2023-03-07,68.385,69.04,68.385,68.86,16484.0
2023-03-08,68.675,68.675,68.35,68.35,239430.0
2023-03-09,68.565,68.815,68.37,68.38,13146.0
2023-03-10,68.34,68.34,67.755,67.765,18116.0
2023-03-13,68.06,68.255,67.765,67.98,46158.0
2023-03-14,67.98,67.98,66.475,66.605,102455.0
2023-03-15,66.555,67.3,66.555,67.135,15796.0
2023-03-16,65.97,66.01,65.47,65.98,30594.0
2023-03-17,65.97,66.305,65.73,65.825,18470.0
2023-03-20,65.255,65.33,64.645,64.645,35054.0
2023-03-21,65.665,66.205,65.665,66.035,30926.0
2023-03-22,67.59,67.69,67.215,67.245,31018.0
2023-03-23,67.27,67.32,66.995,67.15,12166.0
2023-03-24,67.18,67.29,67.07,67.085,13869.0
2023-03-27,67.31,67.42,67.05,67.115,10407.0
2023-03-28,67.94,67.94,67.44,67.475,23412.0
2023-03-29,66.9,67.54,66.9,67.41,22406.0
2023-03-30,68.535,68.6,68.305,68.34,9741.0
2023-03-31,68.76,69.445,68.5,69.235,14633.0
2023-04-03,69.235,69.56,69.225,69.355,19539.0
2023-04-04,69.03,69.26,68.98,69.215,11414.0
2023-04-05,67.83,69.595,67.83,69.595,14010.0
2023-04-06,66.55,69.595,66.55,69.56,13349.0
2023-04-11,70.55,70.85,70.495,70.535,18534.0
2023-04-12,70.805,70.99,70.655,70.85,12771.0
2023-04-13,70.97,71.315,70.935,71.315,28411.0
2023-04-14,71.545,71.545,71.075,71.25,10555.0
2023-04-17,70.155,71.945,70.155,71.79,18916.0
2023-04-18,71.78,71.78,71.27,71.275,12579.0
2023-04-19,71.36,71.79,71.36,71.545,74947.0
2023-04-20,71.66,71.945,71.66,71.695,12157.0
2023-04-21,71.565,71.725,71.38,71.66,8829.0
2023-04-24,72.26,72.495,72.26,72.365,10585.0
2023-04-26,72.94,72.94,72.29,72.845,12465.0
2023-04-27,73.1,73.1,72.485,72.53,19241.0
2023-04-28,72.855,73.105,72.845,73.105,18222.0
2023-05-01,73.405,73.405,72.95,72.95,13091.0
2023-05-02,72.985,72.985,72.065,72.105,23950.0
2023-05-03,72.205,72.205,71.86,72.05,15369.0
2023-05-04,72.19,72.42,72.065,72.13,19360.0
2023-05-05,71.825,71.825,71.34,71.38,7870.0
2023-05-08,71.63,71.91,71.565,71.63,9287.0
2023-05-09,71.63,71.685,71.53,71.575,20803.0
2023-05-10,71.825,71.825,71.25,71.27,34066.0
2023-05-11,71.985,71.985,70.96,71.065,14493.0
2023-05-12,71.5,71.74,71.5,71.74,11356.0
2023-05-15,72.03,72.03,71.675,71.75,21775.0
2023-05-16,71.75,71.855,71.595,71.77,12686.0
2023-05-17,71.425,71.87,71.425,71.76,10528.0
2023-05-18,71.87,72.105,71.715,71.86,13388.0
2023-05-19,72.14,72.18,71.87,72.04,19480.0
2023-05-22,72.335,72.455,72.255,72.355,38224.0
2023-05-23,72.475,72.475,72.195,72.245,9774.0
2023-05-24,71.705,72.085,71.66,71.855,20656.0
2023-05-25,72.0,72.0,71.315,71.47,36899.0
2023-05-26,71.725,71.725,71.295,71.445,16803.0
2023-05-29,71.545,72.365,71.545,72.05,25018.0
2023-05-30,72.075,72.075,71.5,71.76,33259.0
2023-05-31,71.455,71.555,71.08,71.1,16453.0
2023-06-01,71.205,71.205,70.72,70.84,21723.0
2023-06-02,70.84,70.84,70.545,70.765,18503.0
2023-06-05,71.24,71.24,71.01,71.035,15815.0
2023-06-06,70.72,70.775,70.21,70.21,12444.0
2023-06-07,70.42,70.42,69.68,69.95,116443.0
2023-06-08,69.965,70.08,69.615,69.755,156254.0
2023-06-09,69.755,70.355,69.755,70.125,15074.0
2023-06-13,69.715,69.95,69.585,69.78,13625.0
2023-06-14,69.835,69.985,69.76,69.91,10404.0
2023-06-15,70.025,70.16,69.53,69.53,8624.0
2023-06-16,69.69,70.07,69.69,69.81,14419.0
2023-06-19,69.81,70.275,69.8,69.985,53377.0
2023-06-20,69.825,70.235,69.69,70.095,148440.0
2023-06-21,70.095,70.21,69.96,70.095,26846.0
2023-06-22,69.865,69.92,69.625,69.79,42691.0
2023-06-23,69.69,70.07,69.69,69.93,11404.0
2023-06-26,70.2,70.255,70.04,70.135,11214.0
2023-06-27,70.16,70.275,69.845,70.005,16321.0
2023-06-28,70.005,71.27,70.005,71.205,13018.0
2023-06-29,72.26,72.26,71.14,71.145,50167.0
2023-06-30,71.145,71.375,71.07,71.175,46180.0
2023-07-03,72.8,72.8,71.76,71.76,49552.0
2023-07-04,72.485,72.485,71.345,71.62,20505.0
2023-07-05,71.62,71.62,71.01,71.105,19676.0
2023-07-06,70.85,70.85,70.31,70.325,9900.0
2023-07-07,70.325,70.325,69.7,69.71,42523.0
2023-07-10,69.635,69.645,69.385,69.52,45842.0
2023-07-11,70.05,70.23,70.04,70.125,21396.0
2023-07-12,70.51,70.68,70.215,70.585,27282.0
2023-07-13,70.785,71.305,70.785,70.99,16394.0
2023-07-14,71.145,71.23,71.095,71.135,11019.0
2023-07-17,71.275,71.725,71.275,71.64,15213.0
2023-07-18,71.565,71.745,71.45,71.59,35235.0
2023-07-19,72.055,72.275,72.02,72.23,12951.0
2023-07-20,72.875,72.875,71.855,71.855,22474.0
2023-07-21,72.285,72.315,72.125,72.23,25710.0
2023-07-24,72.265,73.065,72.265,72.685,20209.0
2023-07-25,72.76,72.76,72.135,72.17,35525.0
2023-07-26,72.265,72.455,71.935,72.315,12515.0
2023-07-27,73.035,73.035,72.055,72.265,22748.0
2023-07-28,72.71,73.585,72.71,73.57,39299.0
2023-07-31,73.985,73.985,73.34,73.34,9730.0
2023-08-01,73.31,73.7,73.19,73.575,9401.0
2023-08-02,73.385,73.55,73.35,73.465,47690.0
2023-08-03,73.18,73.205,72.94,73.055,65023.0
2023-08-04,72.835,72.835,72.39,72.61,57688.0
2023-08-07,72.34,72.655,72.34,72.56,35290.0
2023-08-08,73.18,73.235,73.015,73.195,13945.0
2023-08-09,72.445,73.405,72.445,73.32,19692.0
2023-08-10,73.655,73.72,73.52,73.615,18276.0
2023-08-11,74.08,74.12,73.815,73.955,17443.0
2023-08-14,73.89,73.89,73.425,73.465,24326.0
2023-08-15,73.585,73.805,73.425,73.51,9405.0
2023-08-16,73.12,73.12,72.77,72.8,362429.0
2023-08-17,72.8,73.285,72.72,73.005,29690.0
2023-08-18,73.74,73.74,72.485,72.615,26696.0
2023-08-21,72.615,72.615,72.325,72.465,42720.0
2023-08-22,72.61,72.875,72.58,72.845,23203.0
2023-08-23,72.465,72.685,72.4,72.635,36921.0
2023-08-24,72.705,72.95,72.635,72.8,30940.0
2023-08-25,72.8,72.8,72.105,72.135,36256.0
2023-08-28,72.445,72.72,72.445,72.665,15264.0
2023-08-29,73.18,73.29,73.025,73.17,68618.0
2023-08-30,73.085,73.9,72.56,73.56,8390.0
2023-08-31,74.995,74.995,73.49,73.645,24311.0
2023-09-01,72.99,73.255,72.92,73.15,11284.0
2023-09-04,73.19,73.19,72.845,72.97,10721.0
2023-09-05,72.75,73.1,72.75,73.1,11189.0
2023-09-06,73.11,73.13,72.76,72.79,28883.0
2023-09-07,72.79,72.8,72.495,72.495,10543.0
2023-09-08,72.655,72.655,72.41,72.445,10772.0
2023-09-11,72.445,72.635,72.315,72.465,5491.0
2023-09-12,72.685,72.74,72.56,72.72,16614.0
2023-09-13,72.445,72.615,72.255,72.305,9658.0
2023-09-14,72.315,72.505,72.125,72.485,21303.0
2023-09-15,72.235,72.875,72.235,72.77,14589.0
2023-09-18,72.705,72.95,72.635,72.665,17322.0
2023-09-19,72.655,72.655,72.19,72.245,9929.0
2023-09-20,72.245,72.245,71.895,71.95,10071.0
2023-09-21,71.935,72.41,71.935,72.41,18061.0
2023-09-22,72.41,72.42,71.525,71.755,20419.0
2023-09-25,72.315,72.315,71.125,71.475,4512.0
2023-09-26,71.475,71.475,70.515,70.725,8780.0
2023-09-27,70.725,70.725,70.335,70.63,10038.0
2023-09-28,71.335,71.335,69.955,70.43,40798.0
2023-09-29,70.545,70.545,70.06,70.06,7012.0
2023-10-02,70.765,70.945,70.49,70.88,21975.0
2023-10-03,70.005,70.09,69.7,69.985,10464.0
2023-10-04,69.805,69.985,69.48,69.48,10476.0
2023-10-05,69.755,69.805,69.595,69.625,6797.0
2023-10-06,69.73,69.985,69.73,69.985,10367.0
2023-10-09,70.45,70.45,70.12,70.355,25762.0
2023-10-10,70.09,70.345,69.995,70.335,13667.0
2023-10-11,70.705,71.165,70.7,71.135,31903.0
2023-10-12,71.685,71.925,71.685,71.925,12210.0
2023-10-13,72.18,72.18,71.95,72.115,13502.0
2023-10-16,71.465,71.755,71.45,71.535,30329.0
2023-10-17,71.45,71.715,71.305,71.38,12217.0
2023-10-18,71.27,71.325,71.085,71.23,7022.0
2023-10-19,70.65,70.85,70.45,70.575,17664.0
2023-10-20,69.86,70.04,69.7,70.005,7658.0
2023-10-23,69.565,70.955,69.33,69.36,73994.0
2023-10-24,69.425,69.425,69.14,69.215,17445.0
2023-10-25,69.225,69.29,68.815,68.995,31742.0
2023-10-26,69.265,69.805,69.195,69.265,58097.0
2023-10-27,68.425,69.045,68.425,69.005,14207.0
2023-10-30,68.295,68.35,68.085,68.16,11842.0
2023-10-31,68.635,68.72,68.52,68.615,9653.0
2023-11-01,69.11,69.265,68.9,69.235,15442.0
2023-11-02,68.425,69.13,68.425,68.995,12774.0
2023-11-03,69.565,70.24,69.565,70.165,19304.0
2023-11-06,69.765,69.765,69.555,69.74,10785.0
2023-11-07,69.73,70.015,69.595,69.995,34497.0
2023-11-08,70.12,70.22,69.87,69.995,11900.0
2023-11-09,70.63,70.725,70.555,70.63,6791.0
2023-11-10,71.26,71.26,71.02,71.105,21279.0
2023-11-13,71.275,71.325,71.04,71.04,26640.0
2023-11-14,71.755,71.755,71.38,71.46,30651.0
2023-11-15,72.04,72.16,72.02,72.105,13789.0
2023-11-16,72.03,72.35,71.78,72.305,42901.0
2023-11-17,72.34,72.515,72.34,72.4,100454.0
2023-11-20,72.99,72.99,72.36,72.465,19210.0
2023-11-21,72.505,72.665,72.465,72.54,21369.0
2023-11-22,73.18,73.18,72.38,72.495,28721.0
2023-11-23,72.895,72.895,72.52,72.56,23205.0
2023-11-24,72.56,72.815,72.56,72.6,16518.0
2023-11-27,73.18,73.18,72.73,72.74,7203.0
2023-11-28,72.75,72.75,72.235,72.235,11227.0
2023-11-29,72.01,72.22,71.76,72.095,12265.0
2023-11-30,72.235,72.74,72.235,72.4,9926.0
2023-12-01,72.73,72.99,72.6,72.92,10351.0
2023-12-04,72.895,72.895,72.33,72.54,15802.0
2023-12-05,72.71,73.265,72.71,73.255,15672.0
2023-12-06,73.415,73.53,73.195,73.35,11628.0
2023-12-07,73.625,73.7,73.395,73.625,9532.0
2023-12-08,73.065,73.245,72.99,73.095,9009.0
2023-12-11,73.855,74.09,73.835,73.95,10908.0
2023-12-12,74.415,74.415,73.89,73.89,9629.0
2023-12-13,74.31,74.415,74.175,74.175,14107.0
2023-12-14,74.215,74.745,73.845,73.975,43312.0
2023-12-15,74.605,74.605,74.355,74.385,20850.0
2023-12-18,73.95,73.95,73.575,73.69,9229.0
2023-12-19,73.93,73.93,73.645,73.645,26046.0
2023-12-20,73.455,73.975,73.225,73.7,41140.0
2023-12-21,73.67,73.67,73.38,73.435,31401.0
2023-12-22,73.68,73.68,73.48,73.53,5863.0
2023-12-27,73.805,73.955,73.585,73.645,12527.0
2023-12-28,73.955,74.27,73.89,74.27,6569.0
2023-12-29,74.055,74.055,73.595,73.595,3438.0
2024-01-02,73.94,74.09,73.7,73.89,16152.0
2024-01-03,73.67,73.76,73.52,73.615,9082.0
2024-01-04,73.47,73.51,73.23,73.23,4761.0
2024-01-05,74.265,74.265,74.03,74.055,15832.0
2024-01-08,73.975,74.015,73.825,73.92,19642.0
2024-01-09,74.52,74.59,74.405,74.475,10983.0
2024-01-10,74.265,74.34,73.865,73.91,7084.0
2024-01-11,74.475,74.57,74.4,74.495,6771.0
2024-01-12,74.485,74.485,74.13,74.13,23410.0
2024-01-15,74.52,74.635,74.13,74.59,5049.0
2024-01-16,74.59,74.59,74.17,74.225,16881.0
2024-01-17,74.205,74.275,74.005,74.065,9707.0
2024-01-18,74.055,74.16,73.845,73.89,9348.0
2024-01-19,74.275,74.465,74.17,74.33,12388.0
2024-01-22,74.3,74.57,74.295,74.505,6975.0
2024-01-23,74.635,74.725,74.485,74.485,6197.0
2024-01-24,75.0,75.0,74.36,74.645,6713.0
2024-01-25,75.02,75.315,74.95,75.15,8453.0
2024-01-29,75.785,76.07,75.785,75.8,17687.0
2024-01-30,76.115,76.165,75.955,76.11,8653.0
2024-01-31,76.625,76.625,76.155,76.355,30489.0
2024-02-01,76.645,76.645,76.06,76.405,8898.0
2024-02-02,76.69,76.92,76.47,76.615,20326.0
2024-02-05,76.635,76.775,76.365,76.365,8757.0
2024-02-06,76.45,76.765,76.355,76.355,9882.0
2024-02-07,76.775,76.775,76.575,76.74,9621.0
2024-02-08,76.46,76.66,76.425,76.585,22882.0
2024-02-09,76.985,76.985,76.7,76.7,8827.0
2024-02-12,76.7,76.865,76.7,76.75,7428.0
2024-02-13,76.565,76.74,76.565,76.625,6258.0
2024-02-14,76.5,76.5,76.205,76.27,24047.0
2024-02-15,76.565,76.88,76.565,76.785,8533.0
2024-02-16,77.38,77.39,77.185,77.295,9084.0
2024-02-19,77.15,77.35,76.47,77.205,8576.0
2024-02-20,77.39,77.54,77.275,77.37,24105.0
2024-02-21,77.54,77.54,77.225,77.235,10858.0
2024-02-22,77.285,77.95,77.285,77.79,47267.0
2024-02-23,78.18,78.26,77.885,77.915,21543.0
2024-02-26,78.26,78.285,78.075,78.095,8377.0
2024-02-27,78.16,78.555,78.16,78.295,11623.0
2024-02-28,78.535,78.8,78.485,78.725,11685.0
2024-02-29,78.83,78.85,78.58,78.705,16976.0
2024-03-01,78.795,78.975,78.62,78.85,11699.0
2024-03-04,79.3,79.3,78.88,79.09,10409.0
2024-03-05,79.06,79.185,79.005,79.03,10139.0
2024-03-06,79.08,79.1,78.88,78.96,6162.0
2024-03-07,79.08,79.08,78.695,78.705,16497.0
2024-03-08,79.53,79.75,79.53,79.605,12287.0
2024-03-11,79.05,79.33,78.965,79.23,60840.0
2024-03-12,79.575,79.72,79.46,79.72,64833.0
2024-03-13,80.13,80.31,79.93,80.025,12299.0
2024-03-14,80.275,80.3,80.065,80.15,7278.0
2024-03-15,80.16,80.31,80.045,80.185,11928.0
2024-03-18,80.32,80.415,80.195,80.205,10593.0
2024-03-19,79.91,80.17,79.775,80.17,21203.0
2024-03-20,80.205,80.3,80.065,80.18,9724.0
2024-03-21,80.6,80.83,80.36,80.495,13356.0
2024-03-22,80.495,80.95,80.485,80.83,9328.0
2024-03-25,80.94,81.085,80.715,80.83,8362.0
2024-03-26,80.82,80.95,80.015,80.895,12931.0
2024-03-27,81.045,81.315,81.03,81.125,7578.0
2024-03-28,81.345,81.545,81.275,81.515,12931.0
2024-04-02,82.33,82.575,80.94,81.38,70047.0
2024-04-03,81.535,81.535,80.255,80.465,104444.0
2024-04-04,80.79,80.935,80.455,80.615,59187.0
2024-04-05,79.815,80.415,78.85,79.605,13959.0
2024-04-08,80.14,80.14,79.795,79.87,27451.0
2024-04-09,80.075,80.075,79.88,80.005,6800.0
2024-04-10,79.51,79.825,79.5,79.71,12731.0
2024-04-11,80.005,80.08,79.835,79.93,7592.0
2024-04-12,79.74,79.855,79.645,79.765,9008.0
2024-04-15,79.605,79.65,79.33,79.635,20039.0
2024-04-16,80.425,80.425,79.22,79.3,9042.0
2024-04-17,79.645,79.645,79.185,79.215,24056.0
2024-04-18,79.425,79.605,79.185,79.565,15338.0
2024-04-19,79.7,79.7,78.355,78.84,19596.0
2024-04-22,79.75,79.855,79.49,79.74,51776.0
2024-04-23,79.89,80.08,79.845,80.045,10551.0
2024-04-24,80.74,80.835,80.435,80.59,32198.0
2024-04-26,80.205,80.205,79.545,79.92,58266.0
2024-04-29,80.39,80.465,80.09,80.415,11602.0
2024-04-30,80.695,80.695,79.995,80.36,7506.0
2024-05-01,80.405,80.405,79.855,79.93,6852.0
2024-05-02,80.015,80.015,79.605,79.605,5467.0
2024-05-03,79.605,79.66,79.3,79.395,9422.0
2024-05-06,79.585,79.615,79.395,79.575,4971.0
2024-05-07,79.87,80.445,79.87,80.3,8391.0
2024-05-08,80.73,81.18,80.73,80.935,9371.0
2024-05-09,80.885,81.525,80.885,81.265,5914.0
2024-05-10,81.545,82.125,81.515,81.955,20615.0
2024-05-13,82.625,82.625,82.155,82.375,10440.0
2024-05-14,82.53,82.53,82.02,82.365,13699.0
2024-05-15,82.385,82.815,82.385,82.51,8839.0
2024-05-16,82.645,83.11,82.635,82.93,9631.0
2024-05-17,82.76,82.76,82.28,82.355,9521.0
2024-05-20,82.355,82.52,82.355,82.45,6160.0
2024-05-21,82.53,82.75,82.46,82.585,29009.0
2024-05-22,83.045,83.045,82.53,82.53,16241.0
2024-05-23,82.785,82.96,82.585,82.785,25478.0
2024-05-24,82.785,82.785,82.355,82.365,17459.0
2024-05-27,82.545,82.71,82.44,82.555,9799.0
2024-05-28,82.565,82.89,82.565,82.89,11961.0
2024-05-29,82.73,82.73,81.985,81.995,11851.0
2024-05-30,81.62,81.62,81.23,81.305,10620.0
2024-05-31,82.165,82.165,81.725,81.935,12007.0
2024-06-03,82.005,82.93,82.005,82.9,9156.0
2024-06-04,82.605,82.605,82.115,82.375,8823.0
2024-06-05,83.045,83.045,82.45,82.625,13596.0
2024-06-06,82.605,83.36,82.605,83.295,19372.0
2024-06-07,82.51,83.54,82.51,83.255,12123.0
2024-06-11,83.59,83.59,82.585,82.93,20220.0
2024-06-12,81.81,82.06,81.315,81.64,15310.0
2024-06-13,82.27,82.3,82.08,82.09,8946.0
2024-06-14,81.59,81.59,81.21,81.545,40639.0
2024-06-17,80.74,80.83,80.36,80.81,20720.0
2024-06-18,81.17,81.285,80.615,80.81,20973.0
2024-06-19,81.23,81.23,80.455,80.635,11146.0
2024-06-20,80.61,80.645,80.275,80.645,10900.0
2024-06-21,82.25,82.25,80.73,80.83,10533.0
2024-06-24,80.915,80.925,80.265,80.465,11367.0
2024-06-25,80.845,81.21,80.845,80.99,10685.0
2024-06-26,81.17,81.17,80.625,80.645,19309.0
2024-06-27,80.14,80.225,79.94,80.185,23283.0
2024-06-28,80.575,80.58,80.24,80.415,16671.0
2024-07-01,81.875,81.875,79.565,80.85,14257.0
2024-07-02,80.47,80.47,80.19,80.275,27002.0
2024-07-03,80.12,80.23,79.87,80.12,16778.0
2024-07-04,80.315,80.425,80.26,80.405,13270.0
2024-07-05,80.805,80.86,80.61,80.675,12352.0
2024-07-08,80.51,80.63,80.11,80.11,14283.0
2024-07-09,80.61,80.64,80.24,80.24,33701.0
2024-07-10,79.86,79.86,79.47,79.47,13161.0
2024-07-11,79.675,80.675,79.675,80.375,11650.0
2024-07-12,80.84,81.045,80.735,80.765,17417.0
2024-07-15,81.415,81.65,81.32,81.32,16591.0
2024-07-16,81.155,81.155,80.92,80.94,14522.0
2024-07-17,81.525,81.525,80.96,80.96,22896.0
2024-07-18,81.34,81.455,80.91,80.96,9691.0
2024-07-19,80.9,80.9,80.61,80.805,17664.0
2024-07-22,80.665,80.9,80.58,80.815,7392.0
2024-07-23,81.785,82.09,81.77,81.98,42176.0
2024-07-24,81.815,81.825,81.535,81.7,7219.0
2024-07-25,81.7,81.935,81.25,81.25,7834.0
2024-07-26,81.77,81.815,81.565,81.62,8159.0
2024-07-29,82.555,82.87,82.51,82.645,15778.0
2024-07-30,81.955,81.97,81.63,81.805,13251.0
2024-07-31,82.625,83.755,82.42,83.55,7951.0
2024-08-01,83.1,83.47,83.005,83.2,9989.0
2024-08-02,82.165,82.165,81.24,81.3,43632.0
2024-08-05,80.84,80.9,78.895,78.895,22473.0
2024-08-06,80.25,80.375,79.71,79.955,11565.0
2024-08-07,79.46,79.925,79.38,79.625,21305.0
2024-08-08,77.93,79.83,77.93,79.5,16484.0
2024-08-09,79.84,80.045,79.77,79.975,32520.0
2024-08-12,80.46,80.695,80.425,80.425,13208.0
2024-08-13,80.6,80.6,80.22,80.325,7644.0
2024-08-14,80.61,80.91,80.61,80.775,6605.0
2024-08-15,81.525,82.05,81.445,81.55,10434.0
2024-08-16,82.615,82.615,82.12,82.34,11372.0
2024-08-19,82.225,82.225,81.795,81.795,11100.0
2024-08-20,82.08,82.48,82.08,82.165,68142.0
2024-08-21,81.98,82.175,81.855,82.04,21454.0
2024-08-22,82.585,82.645,82.47,82.47,16120.0
2024-08-23,82.83,82.895,82.73,82.89,34054.0
2024-08-26,82.935,82.955,82.725,82.83,17413.0
2024-08-27,82.705,83.075,82.705,82.925,24494.0
2024-08-28,83.015,83.015,82.71,82.995,8941.0
2024-08-29,82.995,82.995,82.575,82.73,16299.0
2024-08-30,82.955,83.11,82.82,83.035,13490.0
2024-09-02,83.51,83.51,83.21,83.46,16667.0
2024-09-03,83.27,83.765,83.1,83.725,19381.0
2024-09-04,82.87,82.87,82.38,82.38,18297.0
2024-09-05,82.295,82.4,82.09,82.145,8869.0
2024-09-06,81.865,82.155,81.74,82.145,10759.0
2024-09-09,81.585,81.905,81.565,81.855,9044.0
2024-09-10,82.205,82.225,81.785,81.865,6606.0
2024-09-11,81.69,82.03,81.565,81.775,8461.0
2024-09-12,81.775,82.1,81.775,82.05,8814.0
2024-09-13,82.305,82.305,81.99,82.185,9338.0
2024-09-16,82.555,82.79,82.535,82.535,10908.0
2024-09-17,82.535,82.76,82.49,82.71,15489.0
2024-09-18,82.34,82.48,82.265,82.45,10028.0
2024-09-19,82.44,82.525,82.195,82.255,51355.0
2024-09-20,82.75,82.75,82.38,82.45,11475.0
2024-09-23,81.805,81.955,81.67,81.815,9039.0
2024-09-24,81.68,81.795,81.27,81.74,9675.0
2024-09-25,81.74,81.775,81.495,81.565,8114.0
2024-09-26,82.155,82.605,82.155,82.46,17521.0
2024-09-27,82.79,83.005,82.665,82.935,9154.0
2024-09-30,82.675,82.74,82.47,82.565,7367.0
2024-10-01,81.935,82.02,81.7,81.75,19751.0
2024-10-02,81.37,81.475,81.095,81.405,15555.0
2024-10-03,81.475,81.475,80.835,80.92,10895.0
2024-10-04,80.87,80.87,80.6,80.695,8576.0
2024-10-07,81.415,81.73,81.38,81.435,9742.0
2024-10-08,81.69,81.905,81.535,81.76,6524.0
2024-10-09,81.945,81.945,81.62,81.64,10184.0
2024-10-10,82.37,82.47,82.12,82.12,14788.0
2024-10-11,82.08,82.08,81.72,81.72,8535.0
2024-10-14,82.14,82.4,82.03,82.08,9723.0
2024-10-15,82.87,83.035,82.8,82.89,12285.0
2024-10-16,82.01,82.275,81.825,81.825,12036.0
2024-10-17,82.48,82.48,81.73,81.77,20369.0
2024-10-18,83.295,83.295,81.805,82.02,8145.0
2024-10-21,82.43,82.71,82.4,82.42,8738.0
2024-10-22,82.42,82.525,81.875,81.875,16282.0
2024-10-23,81.855,81.895,81.59,81.74,15610.0
2024-10-24,81.74,82.02,81.72,81.73,10554.0
2024-10-25,82.41,82.41,82.11,82.11,14252.0
2024-10-28,82.315,82.73,82.315,82.73,10172.0
2024-10-29,83.065,83.385,83.065,83.385,19920.0
2024-10-30,83.295,83.295,82.665,82.665,16670.0
2024-10-31,82.01,82.01,81.62,81.62,23472.0
2024-11-01,81.555,81.555,81.085,81.155,13787.0
2024-11-04,81.535,81.925,81.455,81.775,7343.0
2024-11-05,81.775,81.775,81.475,81.505,8706.0
2024-11-06,81.71,82.305,81.435,81.465,9278.0
2024-11-07,82.545,82.545,79.72,79.76,20980.0
2024-11-08,79.87,80.51,79.87,80.315,21806.0
2024-11-11,80.315,80.345,79.945,79.975,10848.0
2024-11-12,80.405,80.425,80.12,80.12,187148.0
2024-11-13,79.48,79.48,78.98,78.98,13525.0
2024-11-14,79.325,79.52,79.215,79.42,14674.0
2024-11-15,80.015,80.065,79.78,79.78,12018.0
2024-11-18,79.81,79.81,79.37,79.75,12889.0
2024-11-19,79.87,79.87,79.285,79.695,10782.0
2024-11-20,79.4,79.4,78.815,79.11,17733.0
2024-11-21,79.12,79.185,78.72,78.74,12235.0
2024-11-22,79.525,79.525,78.7,78.895,13156.0
2024-11-25,79.685,79.88,79.34,79.705,11531.0
2024-11-26,79.705,79.955,79.185,79.205,23526.0
2024-11-27,79.525,79.87,79.315,79.48,40840.0
2024-11-28,79.76,80.18,79.645,80.015,23654.0
2024-11-29,80.22,80.25,79.76,79.915,14658.0
2024-12-02,80.355,80.815,79.975,80.085,15022.0
2024-12-03,80.5,81.165,80.5,81.075,18365.0
2024-12-04,80.835,82.08,80.835,81.805,4313.0
2024-12-05,82.285,82.315,82.0,82.03,19361.0
2024-12-06,82.49,82.84,82.48,82.72,8556.0
2024-12-09,82.71,83.57,82.71,83.375,6575.0
2024-12-10,83.15,83.47,82.695,83.365,8947.0
2024-12-11,82.895,83.16,82.74,82.945,9204.0
2024-12-12,82.89,83.435,82.595,82.925,14259.0
2024-12-13,83.54,83.54,82.585,82.71,5834.0
2024-12-16,82.45,83.035,82.45,82.605,64427.0
2024-12-17,82.45,82.77,82.205,82.315,20485.0
2024-12-18,82.695,83.035,82.47,82.8,9186.0
2024-12-19,82.525,82.535,82.03,82.185,23481.0
2024-12-20,82.02,82.02,81.22,81.33,28827.0
2024-12-23,81.25,81.575,81.085,81.26,14449.0
2024-12-24,81.59,81.885,81.59,81.875,5455.0
2024-12-27,82.775,82.85,81.9,82.245,17688.0
2024-12-30,82.245,82.6,82.195,82.295,5932.0
2024-12-31,83.04,83.04,81.775,82.155,5896.0
2025-01-02,82.98,82.98,81.865,82.275,5557.0
2025-01-03,82.05,82.145,81.725,81.785,6323.0
2025-01-06,81.875,81.885,81.5,81.855,8469.0
2025-01-07,82.36,82.765,82.315,82.335,9768.0
2025-01-08,82.765,83.195,82.765,82.9,7242.0
2025-01-09,82.815,83.155,82.705,82.9,17076.0
2025-01-10,82.9,83.41,82.9,83.175,9202.0
2025-01-13,83.175,83.175,82.38,82.52,8534.0
2025-01-14,82.275,82.46,82.195,82.335,9926.0
2025-01-15,82.52,82.6,82.235,82.235,9209.0
2025-01-16,82.235,83.0,82.235,82.93,6929.0
2025-01-17,83.95,84.195,83.85,84.02,7250.0
2025-01-20,86.8,86.8,84.165,84.39,9162.0
2025-01-21,84.93,84.93,84.515,84.515,7840.0
2025-01-22,86.19,86.19,85.135,85.155,3583.0
2025-01-23,86.27,86.27,84.93,85.035,8371.0
2025-01-24,85.695,85.8,85.455,85.465,6201.0
2025-01-28,85.86,86.425,85.86,86.125,10480.0
2025-01-29,86.525,86.85,86.19,86.75,7922.0
2025-01-30,87.005,87.17,86.69,87.105,8305.0
2025-01-31,87.68,88.035,87.495,87.495,13081.0
2025-02-03,87.17,87.17,85.185,86.035,41846.0
2025-02-04,87.67,87.67,86.035,86.33,10354.0
2025-02-05,86.21,86.435,86.125,86.125,6764.0
2025-02-06,87.115,87.25,86.77,87.015,9628.0
2025-02-07,87.18,87.495,87.075,87.25,11165.0
2025-02-10,86.88,87.025,86.615,86.74,7771.0
2025-02-11,87.24,87.32,87.075,87.075,5285.0
2025-02-12,87.74,87.875,87.505,87.595,5229.0
2025-02-13,87.955,88.875,87.955,88.825,16976.0
2025-02-14,88.835,89.2,88.835,89.07,16378.0
2025-02-17,89.06,90.69,88.425,88.71,35195.0
2025-02-18,89.405,89.57,89.18,89.27,52119.0
2025-02-19,89.425,89.63,89.21,89.335,5559.0
2025-02-20,88.58,88.66,88.27,88.31,10271.0
2025-02-21,88.375,88.375,87.985,88.15,11820.0
2025-02-24,88.395,89.56,88.395,89.13,32871.0
2025-02-25,96.26,96.26,88.375,89.09,22350.0
2025-02-26,89.13,90.17,89.13,90.17,12490.0
2025-02-27,90.735,90.735,90.245,90.67,12034.0
2025-02-28,90.67,90.67,90.06,90.22,5852.0
2025-03-03,90.875,91.685,90.875,91.675,22851.0
2025-03-04,92.235,92.88,92.235,92.54,27098.0
2025-03-05,92.59,92.59,92.11,92.41,15333.0
2025-03-06,92.715,93.175,92.715,93.125,158147.0
2025-03-07,92.4,93.02,92.235,92.665,18187.0
2025-03-10,93.08,94.125,93.08,93.36,107340.0
2025-03-11,92.255,92.59,91.59,92.59,39429.0
2025-03-12,91.65,91.705,91.44,91.54,34547.0
2025-03-13,91.48,92.07,91.01,91.285,44161.0
2025-03-14,91.785,91.785,91.235,91.5,50267.0
2025-03-17,92.01,92.175,91.845,92.165,60267.0
2025-03-18,92.635,92.635,92.325,92.335,38325.0
2025-03-19,93.05,93.395,93.05,93.195,37663.0
2025-03-20,93.49,93.83,93.33,93.38,27867.0
2025-03-21,94.38,94.46,92.89,92.95,20548.0
2025-03-24,93.02,93.02,92.655,92.815,15487.0
2025-03-25,93.49,93.49,92.01,92.07,19929.0
2025-03-26,92.685,92.88,92.335,92.335,26659.0
2025-03-27,91.42,91.54,91.1,91.42,20634.0
2025-03-28,91.6,91.795,91.46,91.55,30180.0
2025-03-31,91.235,91.305,90.815,90.96,48001.0
2025-04-01,90.895,91.15,90.62,90.62,19944.0
2025-04-02,91.03,91.03,90.305,90.305,28207.0
2025-04-03,88.905,90.11,88.64,89.905,56395.0
2025-04-04,88.965,90.52,88.935,90.225,22820.0
2025-04-07,86.68,87.21,84.97,85.85,77681.0
2025-04-08,86.3,87.16,85.36,85.635,95088.0
2025-04-09,86.83,86.83,84.39,85.31,22028.0
2025-04-10,88.815,89.255,87.13,87.13,32629.0
2025-04-11,86.455,87.68,85.685,87.455,18144.0
2025-04-14,88.74,88.74,87.67,87.82,28827.0
2025-04-15,87.535,87.575,87.075,87.27,15279.0
2025-04-16,88.065,88.6,87.77,88.005,228469.0
2025-04-17,88.005,89.025,87.985,88.74,28709.0
2025-04-22,87.64,88.545,87.575,88.25,52332.0
2025-04-23,90.53,90.795,89.68,89.68,78000.0
2025-04-24,90.56,90.755,90.255,90.405,19422.0
2025-04-28,91.15,91.44,90.815,90.815,21154.0
2025-04-29,91.52,91.57,91.195,91.47,20939.0
2025-04-30,91.91,92.305,91.64,91.705,54861.0
2025-05-01,91.835,92.45,91.755,92.02,74277.0
2025-05-02,92.03,92.46,91.765,92.265,20607.0
2025-05-05,92.775,92.85,92.145,92.145,15017.0
2025-05-06,92.52,93.05,92.48,92.725,29473.0
2025-05-07,92.53,92.53,92.11,92.225,13777.0
2025-05-08,92.07,92.99,92.07,92.56,36017.0
2025-05-09,93.275,93.275,92.54,92.825,17167.0
2025-05-12,93.33,93.705,92.94,92.94,30285.0
2025-05-13,93.615,93.89,92.685,93.0,34855.0
2025-05-14,92.98,92.98,92.305,92.685,25323.0
2025-05-15,93.09,93.325,92.98,93.04,29315.0
2025-05-16,94.34,94.575,94.02,94.28,28334.0
2025-05-19,94.625,94.9,94.35,94.555,53690.0
2025-05-20,95.25,95.535,94.99,95.505,22729.0
2025-05-21,96.515,96.535,96.125,96.125,28350.0
2025-05-22,96.125,96.125,95.585,95.71,16938.0
2025-05-23,96.2,96.2,95.71,95.71,24610.0
2025-05-26,95.665,95.77,95.155,95.505,57225.0
2025-05-27,95.985,96.015,95.675,95.675,29109.0
2025-05-28,96.515,96.515,96.015,96.075,20487.0
2025-05-29,96.935,96.935,95.79,96.065,24780.0
2025-05-30,95.685,95.955,95.595,95.87,20744.0
2025-06-02,95.705,95.74,95.35,95.35,14673.0
2025-06-03,95.665,96.35,95.665,96.35,26579.0
2025-06-04,95.985,95.985,95.635,95.86,16123.0
2025-06-05,95.94,96.005,95.72,95.72,15339.0
2025-06-06,95.985,96.135,95.79,96.005,21511.0
2025-06-10,96.005,96.105,95.83,95.87,20059.0
2025-06-11,96.055,96.135,95.675,95.79,25609.0
2025-06-12,95.985,96.475,95.985,96.145,19809.0
2025-06-13,96.635,96.635,95.695,95.82,17356.0
2025-06-16,95.485,95.525,95.185,95.485,179399.0
2025-06-17,94.93,95.135,94.625,94.84,174875.0
2025-06-18,95.475,95.475,94.175,94.42,15509.0
2025-06-19,93.96,94.04,93.715,93.785,30847.0
2025-06-20,94.045,94.4,93.84,94.31,15219.0
2025-06-23,94.03,94.565,93.675,94.31,16982.0
2025-06-24,95.005,95.44,94.645,95.26,55182.0
2025-06-25,95.495,95.605,95.26,95.605,24668.0
2025-06-26,95.35,95.35,94.555,94.685,40009.0
2025-06-27,94.78,95.005,94.715,94.93,27484.0
2025-06-30,94.995,96.345,94.995,95.985,15135.0
2025-07-01,98.3,100.99,94.82,95.66,26376.0
2025-07-02,95.7,95.99,95.55,95.83,49082.0
2025-07-03,95.93,96.09,95.78,96.08,23174.0
2025-07-04,96.21,96.21,95.66,95.68,30598.0
2025-07-07,96.0,96.61,95.93,96.28,17943.0
2025-07-08,96.28,96.44,95.91,96.09,11609.0
2025-07-09,96.1,96.85,96.1,96.67,27503.0
2025-07-10,96.69,97.61,96.69,97.25,15376.0
2025-07-11,97.25,97.25,96.35,96.45,18565.0
2025-07-14,97.0,97.0,95.1,95.1,23901.0
2025-07-15,95.86,96.54,95.86,96.54,27567.0
2025-07-16,96.19,96.19,95.34,95.34,13792.0
2025-07-17,96.01,96.55,95.8,96.45,11966.0
2025-07-18,97.2,97.25,96.36,96.64,18710.0
2025-07-21,96.63,96.63,95.96,96.2,14845.0
2025-07-22,96.39,96.5,96.15,96.27,13899.0
2025-07-23,96.36,96.82,96.23,96.66,12352.0
2025-07-24,96.99,97.99,96.15,97.5,17452.0
2025-07-25,97.19,97.19,96.82,96.9,14945.0
2025-07-28,97.36,99.46,97.36,97.86,18039.0
2025-07-29,97.62,97.62,96.09,96.46,30472.0
2025-07-30,96.39,96.47,96.04,96.2,23729.0
2025-07-31,96.57,97.14,96.04,96.27,21191.0
2025-08-01,95.52,95.68,94.81,94.86,95977.0
2025-08-04,94.57,94.65,94.16,94.33,40710.0
2025-08-05,95.3,95.59,95.3,95.39,41058.0
2025-08-06,95.42,95.74,95.22,95.64,25416.0
2025-08-07,95.6,95.69,95.4,95.58,12672.0
2025-08-08,96.12,96.57,96.08,96.18,22858.0
2025-08-11,96.23,96.75,96.23,96.56,12241.0
2025-08-12,96.3,96.59,96.0,96.56,11684.0
2025-08-13,96.67,96.97,96.67,96.77,37879.0
2025-08-14,97.12,97.36,96.86,96.9,24073.0
2025-08-15,98.83,98.83,98.13,98.43,19669.0
2025-08-18,98.66,98.66,98.23,98.23,17579.0
2025-08-19,98.92,98.92,98.18,98.5,32750.0
2025-08-20,98.9,99.235,98.86,99.19,19464.0
2025-08-21,99.78,100.41,99.78,100.08,11419.0
2025-08-22,99.99,99.99,99.41,99.41,19919.0
2025-08-25,99.77,100.09,99.64,99.71,21868.0
2025-08-26,99.05,99.05,98.43,98.88,60875.0
2025-08-27,98.99,98.99,98.14,98.14,20376.0
2025-08-28,98.05,98.15,97.78,98.0,18398.0
2025-08-29,98.0,98.0,97.39,97.52,19834.0
2025-09-01,97.39,97.55,97.25,97.36,30441.0
2025-09-02,97.41,97.71,97.1,97.22,158509.0
2025-09-03,96.6,96.6,95.89,96.08,20548.0
2025-09-04,96.09,96.72,96.09,96.63,13151.0
2025-09-05,97.55,97.61,97.39,97.45,13647.0
2025-09-08,97.3,97.51,97.16,97.16,11342.0
2025-09-09,97.2,97.47,96.94,96.99,16141.0
2025-09-10,97.44,97.44,96.95,96.95,10641.0
2025-09-11,96.7,96.82,96.58,96.63,17675.0
2025-09-12,97.33,97.33,96.5,96.69,273645.0
2025-09-15,96.87,96.87,96.43,96.6,35412.0
2025-09-16,96.98,97.34,96.93,97.15,28741.0
2025-09-17,97.15,97.15,96.61,96.65,13407.0
2025-09-18,96.81,97.09,96.74,96.83,20618.0
2025-09-19,97.8,97.91,97.59,97.81,15626.0
2025-09-22,97.82,97.82,97.44,97.47,11520.0
2025-09-23,97.83,98.16,97.8,98.1,10230.0
2025-09-24,98.1,98.1,97.28,97.28,22334.0
2025-09-25,97.99,97.99,97.35,97.35,9774.0
2025-09-26,97.37,97.48,97.15,97.37,26264.0
2025-09-29,98.04,98.39,98.04,98.15,10736.0
2025-09-30,98.1,98.11,97.6,97.6,10074.0
2025-10-01,98.05,98.44,98.05,98.37,26736.0
2025-10-02,99.08,99.66,99.08,99.55,12952.0
2025-10-03,99.82,100.27,99.82,100.18,9139.0
2025-10-06,100.6,100.6,100.14,100.21,19757.0
2025-10-07,99.96,100.09,99.72,99.92,29568.0
2025-10-08,99.92,99.96,99.6,99.8,10728.0
2025-10-09,99.97,100.43,99.73,99.73,12318.0
2025-10-10,99.91,100.14,99.5,99.68,16574.0
2025-10-13,99.6,99.65,99.1,99.15,50666.0
2025-10-14,99.68,99.87,99.12,99.83,16499.0
2025-10-15,99.84,100.4,99.84,100.15,24965.0
2025-10-16,99.96,100.86,99.96,100.38,20042.0
2025-10-17,100.9,101.46,100.9,101.03,12205.0
2025-10-20,101.1,101.19,100.69,100.93,15115.0
2025-10-21,101.17,101.59,101.17,101.56,11455.0
2025-10-22,101.63,101.72,100.83,101.17,8545.0
2025-10-23,101.0,101.31,100.81,100.88,45398.0
2025-10-24,101.01,101.49,101.01,101.39,16655.0
2025-10-27,101.26,101.8,101.26,101.27,13094.0
2025-10-28,101.58,101.61,101.17,101.34,16927.0
2025-10-29,101.02,101.02,100.0,100.0,20066.0
2025-10-30,100.04,100.5,100.04,100.23,16874.0
2025-10-31,100.35,100.54,100.12,100.12,53094.0
2025-11-03,99.86,99.99,99.64,99.64,13370.0
2025-11-04,99.69,99.69,99.32,99.32,16210.0
2025-11-05,99.9,99.9,99.05,99.12,14373.0
2025-11-06,99.74,100.2,99.74,99.86,18989.0
2025-11-07,100.13,100.24,99.86,99.86,10314.0
2025-11-10,101.8,101.8,100.06,100.06,22239.0
2025-11-11,100.4,101.07,100.4,100.91,12897.0
2025-11-12,100.92,102.28,100.92,102.08,22988.0
2025-11-13,102.96,102.96,102.12,102.4,47891.0
2025-11-14,103.44,103.44,101.79,101.94,40719.0
2025-11-17,103.0,103.0,100.9,101.07,115516.0
2025-11-18,100.51,100.97,100.03,100.1,40505.0
2025-11-19,99.47,99.47,99.11,99.23,33062.0
2025-11-20,99.39,100.09,99.39,99.58,27497.0
2025-11-21,100.1,100.1,98.6,98.71,43234.0
2025-11-24,99.01,100.24,99.01,99.8,37220.0
2025-11-25,99.76,100.59,99.28,99.35,18616.0
2025-11-26,100.0,101.05,99.47,100.57,17321.0