Date,Open,High,Low,Close,Volume
2008-01-02,53.01037671711224,53.01037671711224,53.01037671711224,53.01037671711224,0.0
2008-01-03,53.01130669682851,53.01130669682851,53.01130669682851,53.01130669682851,0.0
2008-01-04,51.83134370412746,51.83134370412746,51.83134370412746,51.83134370412746,0.0
2008-01-07,51.10460002119847,51.10460002119847,51.10460002119847,51.10460002119847,0.0
2008-01-08,50.35332615295712,50.35332615295712,50.35332615295712,50.35332615295712,0.0
2008-01-09,51.196340943970704,51.196340943970704,51.196340943970704,51.196340943970704,0.0
2008-01-10,50.00658952069682,50.00658952069682,50.00658952069682,50.00658952069682,0.0
2008-01-11,49.0552005680028,49.0552005680028,49.0552005680028,49.0552005680028,0.0
2008-01-14,49.17892333559354,49.17892333559354,49.17892333559354,49.17892333559354,0.0
2008-01-15,49.30600348758365,49.30600348758365,49.30600348758365,49.30600348758365,0.0
2008-01-16,48.34132291801274,48.34132291801274,48.34132291801274,48.34132291801274,0.0
2008-01-17,48.80500844018475,48.80500844018475,48.80500844018475,48.80500844018475,0.0
2008-01-18,49.46325281206397,49.46325281206397,49.46325281206397,49.46325281206397,0.0
2008-01-21,49.04405263318373,49.04405263318373,49.04405263318373,49.04405263318373,0.0
2008-01-22,45.649134094832654,45.649134094832654,45.649134094832654,45.649134094832654,0.0
2008-01-23,47.39765358508208,47.39765358508208,47.39765358508208,47.39765358508208,0.0
2008-01-24,47.51932330423142,47.51932330423142,47.51932330423142,47.51932330423142,0.0
2008-01-25,49.24417953941246,49.24417953941246,49.24417953941246,49.24417953941246,0.0
2008-01-29,48.49642856043524,48.49642856043524,48.49642856043524,48.49642856043524,0.0
2008-01-30,47.866741658910826,47.866741658910826,47.866741658910826,47.866741658910826,0.0
2008-01-31,49.02657216699166,49.02657216699166,49.02657216699166,49.02657216699166,0.0
2008-02-01,48.23208182608835,48.23208182608835,48.23208182608835,48.23208182608835,0.0
2008-02-04,48.54683661353014,48.54683661353014,48.54683661353014,48.54683661353014,0.0
2008-02-05,48.78392233229616,48.78392233229616,48.78392233229616,48.78392233229616,0.0
2008-02-06,46.80844050417508,46.80844050417508,46.80844050417508,46.80844050417508,0.0
2008-02-07,47.310629550955454,47.310629550955454,47.310629550955454,47.310629550955454,0.0
2008-02-08,46.04276377210776,46.04276377210776,46.04276377210776,46.04276377210776,0.0
2008-02-11,46.06617876987901,46.06617876987901,46.06617876987901,46.06617876987901,0.0
2008-02-12,45.628473570882015,45.628473570882015,45.628473570882015,45.628473570882015,0.0
2008-02-13,45.94253481412864,45.94253481412864,45.94253481412864,45.94253481412864,0.0
2008-02-14,47.205600951898354,47.205600951898354,47.205600951898354,47.205600951898354,0.0
2008-02-15,47.38581998725188,47.38581998725188,47.38581998725188,47.38581998725188,0.0
2008-02-18,47.50070400694613,47.50070400694613,47.50070400694613,47.50070400694613,0.0
2008-02-19,47.131080416245005,47.131080416245005,47.131080416245005,47.131080416245005,0.0
2008-02-20,45.730326052772575,45.730326052772575,45.730326052772575,45.730326052772575,0.0
2008-02-21,46.85380065889486,46.85380065889486,46.85380065889486,46.85380065889486,0.0
2008-02-22,46.54581186794806,46.54581186794806,46.54581186794806,46.54581186794806,0.0
2008-02-25,46.97168740970687,46.97168740970687,46.97168740970687,46.97168740970687,0.0
2008-02-26,46.74387784455134,46.74387784455134,46.74387784455134,46.74387784455134,0.0
2008-02-27,47.33350862821226,47.33350862821226,47.33350862821226,47.33350862821226,0.0
2008-02-28,46.7502221977004,46.7502221977004,46.7502221977004,46.7502221977004,0.0
2008-02-29,47.05219370463564,47.05219370463564,47.05219370463564,47.05219370463564,0.0
2008-03-03,45.280704503512986,45.280704503512986,45.280704503512986,45.280704503512986,0.0
2008-03-04,45.71884316763197,45.71884316763197,45.71884316763197,45.71884316763197,0.0
2008-03-05,45.10707019742163,45.10707019742163,45.10707019742163,45.10707019742163,0.0
2008-03-06,46.32674253588857,46.32674253588857,46.32674253588857,46.32674253588857,0.0
2008-03-07,44.94913126933816,44.94913126933816,44.94913126933816,44.94913126933816,0.0
2008-03-10,45.18089324828779,45.18089324828779,45.18089324828779,45.18089324828779,0.0
2008-03-11,44.77259668752151,44.77259668752151,44.77259668752151,44.77259668752151,0.0
2008-03-12,45.357703671545714,45.357703671545714,45.357703671545714,45.357703671545714,0.0
2008-03-13,44.28498783120792,44.28498783120792,44.28498783120792,44.28498783120792,0.0
2008-03-14,43.80200522992353,43.80200522992353,43.80200522992353,43.80200522992353,0.0
2008-03-17,44.46992375520706,44.46992375520706,44.46992375520706,44.46992375520706,0.0
2008-03-18,43.94725545170888,43.94725545170888,43.94725545170888,43.94725545170888,0.0
2008-03-19,44.98155446046268,44.98155446046268,44.98155446046268,44.98155446046268,0.0
2008-03-20,46.51580425973061,46.51580425973061,46.51580425973061,46.51580425973061,0.0
2008-03-25,46.78322859644359,46.78322859644359,46.78322859644359,46.78322859644359,0.0
2008-03-26,47.08718616175593,47.08718616175593,47.08718616175593,47.08718616175593,0.0
2008-03-27,46.26157696568607,46.26157696568607,46.26157696568607,46.26157696568607,0.0
2008-03-28,47.08247321370234,47.08247321370234,47.08247321370234,47.08247321370234,0.0
2008-03-31,46.24289067833647,46.24289067833647,46.24289067833647,46.24289067833647,0.0
2008-04-01,46.26552543888816,46.26552543888816,46.26552543888816,46.26552543888816,0.0
2008-04-02,47.48991860659272,47.48991860659272,47.48991860659272,47.48991860659272,0.0
2008-04-03,48.21680809142638,48.21680809142638,48.21680809142638,48.21680809142638,0.0
2008-04-04,47.84024905877348,47.84024905877348,47.84024905877348,47.84024905877348,0.0
2008-04-07,47.72724076087982,47.72724076087982,47.72724076087982,47.72724076087982,0.0
2008-04-08,46.8101467805189,46.8101467805189,46.8101467805189,46.8101467805189,0.0
2008-04-09,46.15491302094147,46.15491302094147,46.15491302094147,46.15491302094147,0.0
2008-04-10,46.11006908377606,46.11006908377606,46.11006908377606,46.11006908377606,0.0
2008-04-11,47.25797930100228,47.25797930100228,47.25797930100228,47.25797930100228,0.0
2008-04-14,46.538435079690274,46.538435079690274,46.538435079690274,46.538435079690274,0.0
2008-04-15,46.58234509654741,46.58234509654741,46.58234509654741,46.58234509654741,0.0
2008-04-16,46.426975434459706,46.426975434459706,46.426975434459706,46.426975434459706,0.0
2008-04-17,46.968436421291976,46.968436421291976,46.968436421291976,46.968436421291976,0.0
2008-04-18,46.82489247585045,46.82489247585045,46.82489247585045,46.82489247585045,0.0
2008-04-21,47.77371610314072,47.77371610314072,47.77371610314072,47.77371610314072,0.0
2008-04-22,46.88054939751339,46.88054939751339,46.88054939751339,46.88054939751339,0.0
2008-04-23,46.58790921247689,46.58790921247689,46.58790921247689,46.58790921247689,0.0
2008-04-24,46.50543656213112,46.50543656213112,46.50543656213112,46.50543656213112,0.0
2008-04-28,48.2837902745492,48.2837902745492,48.2837902745492,48.2837902745492,0.0
2008-04-29,49.06609236434069,49.06609236434069,49.06609236434069,49.06609236434069,0.0
2008-04-30,47.968345883504256,47.968345883504256,47.968345883504256,47.968345883504256,0.0
2008-05-01,48.250862687646375,48.250862687646375,48.250862687646375,48.250862687646375,0.0
2008-05-02,48.56939650283349,48.56939650283349,48.56939650283349,48.56939650283349,0.0
2008-05-05,48.16923726458448,48.16923726458448,48.16923726458448,48.16923726458448,0.0
2008-05-06,48.41746303698552,48.41746303698552,48.41746303698552,48.41746303698552,0.0
2008-05-07,48.73573283250742,48.73573283250742,48.73573283250742,48.73573283250742,0.0
2008-05-08,48.85825766012466,48.85825766012466,48.85825766012466,48.85825766012466,0.0
2008-05-09,48.05349025523827,48.05349025523827,48.05349025523827,48.05349025523827,0.0
2008-05-12,47.651790245510206,47.651790245510206,47.651790245510206,47.651790245510206,0.0
2008-05-13,48.15628847921316,48.15628847921316,48.15628847921316,48.15628847921316,0.0
2008-05-14,48.43880134276326,48.43880134276326,48.43880134276326,48.43880134276326,0.0
2008-05-15,49.15757714863176,49.15757714863176,49.15757714863176,49.15757714863176,0.0
2008-05-16,49.05261948023098,49.05261948023098,49.05261948023098,49.05261948023098,0.0
2008-05-19,49.05281650983188,49.05281650983188,49.05281650983188,49.05281650983188,0.0
2008-05-20,48.87472933476012,48.87472933476012,48.87472933476012,48.87472933476012,0.0
2008-05-21,47.847011114676455,47.847011114676455,47.847011114676455,47.847011114676455,0.0
2008-05-22,48.13777557791236,48.13777557791236,48.13777557791236,48.13777557791236,0.0
2008-05-23,48.06283733950509,48.06283733950509,48.06283733950509,48.06283733950509,0.0
2008-05-26,47.87798416793834,47.87798416793834,47.87798416793834,47.87798416793834,0.0
2008-05-27,47.53312719807065,47.53312719807065,47.53312719807065,47.53312719807065,0.0
2008-05-28,46.50680000696936,46.50680000696936,46.50680000696936,46.50680000696936,0.0
2008-05-29,47.61294388939626,47.61294388939626,47.61294388939626,47.61294388939626,0.0
2008-05-30,48.56073114098579,48.56073114098579,48.56073114098579,48.56073114098579,0.0
2008-06-02,49.5833738785502,49.5833738785502,49.5833738785502,49.5833738785502,0.0
2008-06-03,48.7314494089838,48.7314494089838,48.7314494089838,48.7314494089838,0.0
2008-06-04,49.20817435014353,49.20817435014353,49.20817435014353,49.20817435014353,0.0
2008-06-05,48.7363396836782,48.7363396836782,48.7363396836782,48.7363396836782,0.0
2008-06-06,49.01610989518374,49.01610989518374,49.01610989518374,49.01610989518374,0.0
2008-06-10,47.30814697798409,47.30814697798409,47.30814697798409,47.30814697798409,0.0
2008-06-11,47.8055206213184,47.8055206213184,47.8055206213184,47.8055206213184,0.0
2008-06-12,46.93139091573028,46.93139091573028,46.93139091573028,46.93139091573028,0.0
2008-06-13,46.993033596668646,46.993033596668646,46.993033596668646,46.993033596668646,0.0
2008-06-16,47.936360098093736,47.936360098093736,47.936360098093736,47.936360098093736,0.0
2008-06-17,47.85654734736014,47.85654734736014,47.85654734736014,47.85654734736014,0.0
2008-06-18,48.16212055539987,48.16212055539987,48.16212055539987,48.16212055539987,0.0
2008-06-19,46.6605422045536,46.6605422045536,46.6605422045536,46.6605422045536,0.0
2008-06-20,46.03008294699366,46.03008294699366,46.03008294699366,46.03008294699366,0.0
2008-06-23,45.65898557487778,45.65898557487778,45.65898557487778,45.65898557487778,0.0
2008-06-24,45.45449249269306,45.45449249269306,45.45449249269306,45.45449249269306,0.0
2008-06-25,45.02278093415553,45.02278093415553,45.02278093415553,45.02278093415553,0.0
2008-06-26,45.25292332978574,45.25292332978574,45.25292332978574,45.25292332978574,0.0
2008-06-27,44.66456535734666,44.66456535734666,44.66456535734666,44.66456535734666,0.0
2008-06-30,44.788792520715695,44.788792520715695,44.788792520715695,44.788792520715695,0.0
2008-07-01,45.07569520377391,45.07569520377391,45.07569520377391,45.07569520377391,0.0
2008-07-02,44.00092237440271,44.00092237440271,44.00092237440271,44.00092237440271,0.0
2008-07-03,43.74602123912308,43.74602123912308,43.74602123912308,43.74602123912308,0.0
2008-07-04,43.79668149010714,43.79668149010714,43.79668149010714,43.79668149010714,0.0
2008-07-07,44.19632057020976,44.19632057020976,44.19632057020976,44.19632057020976,0.0
2008-07-08,43.41161077869525,43.41161077869525,43.41161077869525,43.41161077869525,0.0
2008-07-09,43.33480075907941,43.33480075907941,43.33480075907941,43.33480075907941,0.0
2008-07-10,43.33334274003273,43.33334274003273,43.33334274003273,43.33334274003273,0.0
2008-07-11,43.25368367238784,43.25368367238784,43.25368367238784,43.25368367238784,0.0
2008-07-14,42.75149068501545,42.75149068501545,42.75149068501545,42.75149068501545,0.0
2008-07-15,42.12721815692384,42.12721815692384,42.12721815692384,42.12721815692384,0.0
2008-07-16,42.23533223953108,42.23533223953108,42.23533223953108,42.23533223953108,0.0
2008-07-17,42.19135129201762,42.19135129201762,42.19135129201762,42.19135129201762,0.0
2008-07-18,41.621435290223005,41.621435290223005,41.621435290223005,41.621435290223005,0.0
2008-07-21,41.453120783356006,41.453120783356006,41.453120783356006,41.453120783356006,0.0
2008-07-22,42.71703020781759,42.71703020781759,42.71703020781759,42.71703020781759,0.0
2008-07-23,43.33513964999296,43.33513964999296,43.33513964999296,43.33513964999296,0.0
2008-07-24,44.52240850029546,44.52240850029546,44.52240850029546,44.52240850029546,0.0
2008-07-25,43.43356381682781,43.43356381682781,43.43356381682781,43.43356381682781,0.0
2008-07-28,43.577265385950064,43.577265385950064,43.577265385950064,43.577265385950064,0.0
2008-07-29,42.90736868347346,42.90736868347346,42.90736868347346,42.90736868347346,0.0
2008-07-30,43.94123422710529,43.94123422710529,43.94123422710529,43.94123422710529,0.0
2008-07-31,44.10741687369053,44.10741687369053,44.10741687369053,44.10741687369053,0.0
2008-08-01,43.72501000248283,43.72501000248283,43.72501000248283,43.72501000248283,0.0
2008-08-04,42.64364456266544,42.64364456266544,42.64364456266544,42.64364456266544,0.0
2008-08-05,43.34903023685658,43.34903023685658,43.34903023685658,43.34903023685658,0.0
2008-08-06,44.280696526500265,44.280696526500265,44.280696526500265,44.280696526500265,0.0
2008-08-07,43.613195703970646,43.613195703970646,43.613195703970646,43.613195703970646,0.0
2008-08-08,44.26491839605999,44.26491839605999,44.26491839605999,44.26491839605999,0.0
2008-08-11,45.16005933828836,45.16005933828836,45.16005933828836,45.16005933828836,0.0
2008-08-12,45.69302046813769,45.69302046813769,45.69302046813769,45.69302046813769,0.0
2008-08-13,45.73135060669726,45.73135060669726,45.73135060669726,45.73135060669726,0.0
2008-08-14,44.77345967717346,44.77345967717346,44.77345967717346,44.77345967717346,0.0
2008-08-15,45.09163489848693,45.09163489848693,45.09163489848693,45.09163489848693,0.0
2008-08-18,45.47935368773495,45.47935368773495,45.47935368773495,45.47935368773495,0.0
2008-08-19,44.757685487325205,44.757685487325205,44.757685487325205,44.757685487325205,0.0
2008-08-20,44.44137022544427,44.44137022544427,44.44137022544427,44.44137022544427,0.0
2008-08-21,44.331029708346826,44.331029708346826,44.331029708346826,44.331029708346826,0.0
2008-08-22,43.837663647094864,43.837663647094864,43.837663647094864,43.837663647094864,0.0
2008-08-25,44.99888124356605,44.99888124356605,44.99888124356605,44.99888124356605,0.0
2008-08-26,45.05778127245985,45.05778127245985,45.05778127245985,45.05778127245985,0.0
2008-08-27,44.755443290466935,44.755443290466935,44.755443290466935,44.755443290466935,0.0
2008-08-28,44.36662113545387,44.36662113545387,44.36662113545387,44.36662113545387,0.0
2008-08-29,46.261238074772514,46.261238074772514,46.261238074772514,46.261238074772514,0.0
2008-09-01,46.09455891359301,46.09455891359301,46.09455891359301,46.09455891359301,0.0
2008-09-02,45.91107706804853,45.91107706804853,45.91107706804853,45.91107706804853,0.0
2008-09-03,46.595025921661495,46.595025921661495,46.595025921661495,46.595025921661495,0.0
2008-09-04,46.08075107916176,46.08075107916176,46.08075107916176,46.08075107916176,0.0
2008-09-05,46.86537417765188,46.86537417765188,46.86537417765188,46.86537417765188,0.0
2008-09-08,47.275637093835165,47.275637093835165,47.275637093835165,47.275637093835165,0.0
2008-09-09,47.2302808797074,47.2302808797074,47.2302808797074,47.2302808797074,0.0
2008-09-10,47.31798663625316,47.31798663625316,47.31798663625316,47.31798663625316,0.0
2008-09-11,47.29768470617616,47.29768470617616,47.29768470617616,47.29768470617616,0.0
2008-09-12,46.16365719462953,46.16365719462953,46.16365719462953,46.16365719462953,0.0
2008-09-15,47.04063200765468,47.04063200765468,47.04063200765468,47.04063200765468,0.0
2008-09-16,46.30582981404878,46.30582981404878,46.30582981404878,46.30582981404878,0.0
2008-09-17,46.73718671930469,46.73718671930469,46.73718671930469,46.73718671930469,0.0
2008-09-18,44.798659763128896,44.798659763128896,44.798659763128896,44.798659763128896,0.0
2008-09-19,44.7798867827549,44.7798867827549,44.7798867827549,44.7798867827549,0.0
2008-09-22,44.595029670596126,44.595029670596126,44.595029670596126,44.595029670596126,0.0
2008-09-23,45.294587209192585,45.294587209192585,45.294587209192585,45.294587209192585,0.0
2008-09-24,45.23164807348028,45.23164807348028,45.23164807348028,45.23164807348028,0.0
2008-09-25,44.94630980545323,44.94630980545323,44.94630980545323,44.94630980545323,0.0
2008-09-26,45.25875540597245,45.25875540597245,45.25875540597245,45.25875540597245,0.0
2008-09-29,45.751329408228784,45.751329408228784,45.751329408228784,45.751329408228784,0.0
2008-09-30,44.86192990857072,44.86192990857072,44.86192990857072,44.86192990857072,0.0
2008-10-01,45.64046479239294,45.64046479239294,45.64046479239294,45.64046479239294,0.0
2008-10-02,45.73487743655342,45.73487743655342,45.73487743655342,45.73487743655342,0.0
2008-10-03,43.87470521206454,43.87470521206454,43.87470521206454,43.87470521206454,0.0
2008-10-06,47.88886808309219,47.88886808309219,47.88886808309219,47.88886808309219,0.0
2008-10-07,45.93507133284645,45.93507133284645,45.93507133284645,45.93507133284645,0.0
2008-10-08,46.641493382738346,46.641493382738346,46.641493382738346,46.641493382738346,0.0
2008-10-09,44.25917695348969,44.25917695348969,44.25917695348969,44.25917695348969,0.0
2008-10-10,44.57564983905136,44.57564983905136,44.57564983905136,44.57564983905136,0.0
2008-10-13,42.769156359032365,42.769156359032365,42.769156359032365,42.769156359032365,0.0
2008-10-14,46.08478230479624,46.08478230479624,46.08478230479624,46.08478230479624,0.0
2008-10-15,47.41342777493034,47.41342777493034,47.41342777493034,47.41342777493034,0.0
2008-10-16,44.64081146866184,44.64081146866184,44.64081146866184,44.64081146866184,0.0
2008-10-17,43.8102292454652,43.8102292454652,43.8102292454652,43.8102292454652,0.0
2008-10-20,44.86656798537595,44.86656798537595,44.86656798537595,44.86656798537595,0.0
2008-10-21,47.21880193515882,47.21880193515882,47.21880193515882,47.21880193515882,0.0
2008-10-22,45.62830018483322,45.62830018483322,45.62830018483322,45.62830018483322,0.0
2008-10-23,46.05795081374532,46.05795081374532,46.05795081374532,46.05795081374532,0.0
2008-10-24,48.14540850465132,48.14540850465132,48.14540850465132,48.14540850465132,0.0
2008-10-27,45.08794650435803,45.08794650435803,45.08794650435803,45.08794650435803,0.0
2008-10-28,44.82198412728373,44.82198412728373,44.82198412728373,44.82198412728373,0.0
2008-10-29,43.70820337752585,43.70820337752585,43.70820337752585,43.70820337752585,0.0
2008-10-30,47.37192940038825,47.37192940038825,47.37192940038825,47.37192940038825,0.0
2008-10-31,45.67785707005223,45.67785707005223,45.67785707005223,45.67785707005223,0.0
2008-11-03,44.11178699023854,44.11178699023854,44.11178699023854,44.11178699023854,0.0
2008-11-04,44.85147551794683,44.85147551794683,44.85147551794683,44.85147551794683,0.0
2008-11-05,47.62247224089591,47.62247224089591,47.62247224089591,47.62247224089591,0.0
2008-11-06,46.71464259236942,46.71464259236942,46.71464259236942,46.71464259236942,0.0
2008-11-07,45.40698865591546,45.40698865591546,45.40698865591546,45.40698865591546,0.0
2008-11-10,46.11136159795799,46.11136159795799,46.11136159795799,46.11136159795799,0.0
2008-11-11,47.63935767769327,47.63935767769327,47.63935767769327,47.63935767769327,0.0
2008-11-12,48.43229542534146,48.43229542534146,48.43229542534146,48.43229542534146,0.0
2008-11-13,46.29896136216132,46.29896136216132,46.29896136216132,46.29896136216132,0.0
2008-11-14,45.26595092699741,45.26595092699741,45.26595092699741,45.26595092699741,0.0
2008-11-17,46.2197357596384,46.2197357596384,46.2197357596384,46.2197357596384,0.0
2008-11-18,44.578219105047125,44.578219105047125,44.578219105047125,44.578219105047125,0.0
2008-11-19,44.4102474296857,44.4102474296857,44.4102474296857,44.4102474296857,0.0
2008-11-20,45.15578379594877,45.15578379594877,45.15578379594877,45.15578379594877,0.0
2008-11-21,46.31516507653954,46.31516507653954,46.31516507653954,46.31516507653954,0.0
2008-11-24,43.44145682263997,43.44145682263997,43.44145682263997,43.44145682263997,0.0
2008-11-25,45.705291471681896,45.705291471681896,45.705291471681896,45.705291471681896,0.0
2008-11-26,44.97477270159961,44.97477270159961,44.97477270159961,44.97477270159961,0.0
2008-11-27,46.64329817388262,46.64329817388262,46.64329817388262,46.64329817388262,0.0
2008-11-28,45.77705753351464,45.77705753351464,45.77705753351464,45.77705753351464,0.0
2008-12-01,46.5488106584738,46.5488106584738,46.5488106584738,46.5488106584738,0.0
2008-12-02,44.45509530744313,44.45509530744313,44.45509530744313,44.45509530744313,0.0
2008-12-03,44.84736548047201,44.84736548047201,44.84736548047201,44.84736548047201,0.0
2008-12-04,44.27907300258884,44.27907300258884,44.27907300258884,44.27907300258884,0.0
2008-12-05,45.3949895532205,45.3949895532205,45.3949895532205,45.3949895532205,0.0
2008-12-08,44.659501696603456,44.659501696603456,44.659501696603456,44.659501696603456,0.0
2008-12-09,45.62152236656217,45.62152236656217,45.62152236656217,45.62152236656217,0.0
2008-12-10,46.29321203840698,46.29321203840698,46.29321203840698,46.29321203840698,0.0
2008-12-11,46.78443441760111,46.78443441760111,46.78443441760111,46.78443441760111,0.0
2008-12-12,45.62383943466879,45.62383943466879,45.62383943466879,45.62383943466879,0.0
2008-12-15,47.27983382433439,47.27983382433439,47.27983382433439,47.27983382433439,0.0
2008-12-16,46.31662703617824,46.31662703617824,46.31662703617824,46.31662703617824,0.0
2008-12-17,46.49119526257788,46.49119526257788,46.49119526257788,46.49119526257788,0.0
2008-12-18,45.23584874457153,45.23584874457153,45.23584874457153,45.23584874457153,0.0
2008-12-19,46.27830477880269,46.27830477880269,46.27830477880269,46.27830477880269,0.0
2008-12-22,46.740879054025605,46.740879054025605,46.740879054025605,46.740879054025605,0.0
2008-12-23,46.37114906733999,46.37114906733999,46.37114906733999,46.37114906733999,0.0
2008-12-24,45.010261673314176,45.010261673314176,45.010261673314176,45.010261673314176,0.0
2008-12-29,46.05734396257454,46.05734396257454,46.05734396257454,46.05734396257454,0.0
2008-12-30,46.45285724283427,46.45285724283427,46.45285724283427,46.45285724283427,0.0
2008-12-31,45.8307323373925,45.8307323373925,45.8307323373925,45.8307323373925,0.0
2009-01-02,45.99167005600171,45.99167005600171,45.99167005600171,45.99167005600171,500.0
2009-01-05,45.85447046370925,45.85447046370925,45.85447046370925,45.85447046370925,500.0
2009-01-06,45.888765436042334,45.888765436042334,45.888765436042334,45.888765436042334,2249.0
2009-01-07,44.414018576246974,44.414018576246974,44.414018576246974,44.414018576246974,750.0
2009-01-08,44.414018576246974,44.414018576246974,44.414018576246974,44.414018576246974,0.0
2009-01-09,44.82558582838823,44.82558582838823,44.82558582838823,44.82558582838823,150.0
2009-01-12,45.88877975066782,45.95737114307659,45.54581297630328,45.95737114307659,2230.0
2009-01-13,45.58010280386045,45.58010280386045,45.58010280386045,45.58010280386045,18.0
2009-01-14,46.74619097206594,46.74619097206594,46.74619097206594,46.74619097206594,250.0
2009-01-15,45.09995271279987,45.92307223015148,45.09995271279987,45.92307223015148,280.0
2009-01-16,45.92307223015148,45.92307223015148,45.92307223015148,45.92307223015148,0.0
2009-01-19,45.92307223015148,45.92307223015148,45.92307223015148,45.92307223015148,0.0
2009-01-20,45.408631882786985,45.408631882786985,45.408631882786985,45.408631882786985,88.0
2009-01-21,45.408631882786985,45.408631882786985,45.408631882786985,45.408631882786985,0.0
2009-01-22,45.408631882786985,45.408631882786985,45.408631882786985,45.408631882786985,0.0
2009-01-23,45.06566245649595,45.06566245649595,45.06566245649595,45.06566245649595,0.0
2009-01-27,45.09994954764501,45.09994954764501,45.09994954764501,45.09994954764501,125.0
2009-01-28,45.09994954764501,45.09994954764501,45.09994954764501,45.09994954764501,0.0
2009-01-29,0.0,46.30032874759158,46.30032874759158,46.30032874759158,0.0
2009-01-30,46.02595669074916,46.30032874759158,46.02595669074916,46.30032874759158,1400.0
2009-02-02,46.30032874759158,46.30032874759158,46.30032874759158,46.30032874759158,0.0
2009-02-03,46.3689407605263,46.437532165035215,46.33464342288477,46.33464342288477,1125.0
2009-02-04,45.44291503334403,45.44291503334403,45.44291503334403,45.44291503334403,125.0
2009-02-05,46.47181937162512,46.47181937162512,46.47181937162512,46.47181937162512,50.0
2009-02-06,46.47181937162512,46.47181937162512,46.47181937162512,46.47181937162512,0.0
2009-02-09,43.865285490073646,43.865285490073646,43.728099426624986,43.728099426624986,184.0
2009-02-10,43.728099426624986,43.728099426624986,43.728099426624986,43.728099426624986,0.0
2009-02-11,43.55661274318346,43.55661274318346,43.55661274318346,43.55661274318346,2360.0
2009-02-12,43.55661274318346,43.55661274318346,43.55661274318346,43.55661274318346,0.0
2009-02-13,44.002469446053645,44.002469446053645,43.968172114140685,43.968172114140685,500.0
2009-02-16,43.968172114140685,43.968172114140685,43.968172114140685,43.968172114140685,0.0
2009-02-17,43.968172114140685,43.968172114140685,43.968172114140685,43.968172114140685,0.0
2009-02-18,43.968172114140685,43.968172114140685,43.968172114140685,43.968172114140685,0.0
2009-02-19,43.968172114140685,43.968172114140685,43.968172114140685,43.968172114140685,0.0
2009-02-20,43.968172114140685,43.968172114140685,43.968172114140685,43.968172114140685,0.0
2009-02-23,43.968172114140685,43.968172114140685,43.968172114140685,43.968172114140685,0.0
2009-02-24,39.92117228982662,39.92117228982662,39.92117228982662,39.92117228982662,500.0
2009-02-25,40.26414095495927,40.26414095495927,39.57821074471962,39.57821074471962,648.0
2009-02-26,39.4067322259286,39.783996341086265,39.4067322259286,39.783996341086265,1219.0
2009-02-27,39.78398626563229,39.92117228982662,39.78398626563229,39.92117228982662,2468.0
2009-03-02,40.53851829561531,40.607112960920446,39.989774056268864,39.989774056268864,2594.0
2009-03-03,39.509612918869394,39.509612918869394,39.509612918869394,39.509612918869394,250.0
2009-03-04,39.509612918869394,39.509612918869394,39.509612918869394,39.509612918869394,0.0
2009-03-05,39.509612918869394,39.509612918869394,39.509612918869394,39.509612918869394,0.0
2009-03-06,39.509612918869394,39.509612918869394,39.509612918869394,39.509612918869394,0.0
2009-03-09,38.51501619365501,38.51501619365501,37.86338331622453,37.86338331622453,568.0
2009-03-10,37.76049839922524,37.76049839922524,37.76049839922524,37.76049839922524,62.0
2009-03-11,37.76049839922524,37.76049839922524,37.76049839922524,37.76049839922524,0.0
2009-03-12,37.76049839922524,37.76049839922524,37.76049839922524,37.76049839922524,0.0
2009-03-13,37.79479887870469,37.79479887870469,37.65760954163394,37.65760954163394,550.0
2009-03-16,39.44102691479522,39.44102691479522,39.44102691479522,39.44102691479522,43.0
2009-03-17,39.44102691479522,39.44102691479522,39.44102691479522,39.44102691479522,0.0
2009-03-18,39.44102691479522,39.44102691479522,39.44102691479522,39.44102691479522,0.0
2009-03-19,39.54391183179451,39.54391183179451,39.54391183179451,39.54391183179451,150.0
2009-03-20,39.54391183179451,39.54391183179451,39.54391183179451,39.54391183179451,175.0
2009-03-23,39.92117228982662,39.92117228982662,39.92117228982662,39.92117228982662,30.0
2009-03-24,40.09265109208411,40.09265109208411,40.09265109208411,40.09265109208411,250.0
2009-03-25,42.45912270144124,42.45912270144124,40.469923371892286,40.469923371892286,407.0
2009-03-26,41.15585311094979,41.15585311094979,40.19555078751083,40.74429497233309,1601.0
2009-03-27,40.74430112816056,41.46452879724826,39.646812592702666,41.46452879724826,5053.0
2009-03-30,41.533112155864856,41.533112155864856,41.36163205847293,41.36163205847293,625.0
2009-03-31,40.53851466082028,40.53851466082028,39.612509657644736,39.612509657644736,1000.0
2009-04-01,39.612509657644736,39.612509657644736,39.612509657644736,39.612509657644736,0.0
2009-04-02,40.40132636122867,40.50421834422538,40.40132636122867,40.50421834422538,68.0
2009-04-03,40.195551414229456,40.57281222948359,40.16125408444998,40.57281222948359,1438.0
2009-04-06,0.0,40.16125662647403,39.20095422727952,39.20095422727952,0.0
2009-04-07,39.783996341086265,39.783996341086265,39.783996341086265,39.783996341086265,1.0
2009-04-08,39.783996341086265,39.783996341086265,39.783996341086265,39.783996341086265,0.0
2009-04-09,40.05835802494432,40.29843274785874,40.05835802494432,40.29843274785874,638.0
2009-04-14,39.88687496608484,39.9554663427956,39.88687496608484,39.92117228982662,1675.0
2009-04-15,40.19554404814867,40.29843274785874,40.19554404814867,40.29843274785874,425.0
2009-04-16,40.40132303970268,40.40132303970268,40.33273166078385,40.33273166078385,750.0
2009-04-17,40.367024940587896,40.81287703581525,40.367024940587896,40.81287703581525,500.0
2009-04-20,40.81288021350658,40.881474861665474,40.81288021350658,40.881474861665474,278.0
2009-04-21,41.05296942629104,41.05296942629104,41.05296942629104,41.05296942629104,250.0
2009-04-22,41.05296942629104,41.05296942629104,41.05296942629104,41.05296942629104,0.0
2009-04-23,41.32733314554781,41.32733314554781,41.32733314554781,41.32733314554781,40.0
2009-04-24,41.36,41.36,41.36,41.36,200.0
2009-04-27,41.36,41.36,41.36,41.36,0.0
2009-04-28,41.81,41.81,41.81,41.81,12.5
2009-04-29,40.54,40.71,40.54,40.71,250.25
2009-04-30,40.985,41.055,40.985,41.02,1657.5
2009-05-01,40.745,40.745,40.745,40.745,42.0
2009-05-04,40.815,40.815,40.815,40.815,230.0
2009-05-05,41.5,41.5,41.5,41.5,558.25
2009-05-06,40.88,41.26,40.88,41.26,524.5
2009-05-07,41.12,41.33,41.12,41.33,521.75
2009-05-08,41.225,41.225,41.225,41.225,205.0
2009-05-12,41.36,41.81,41.36,41.81,237.5
2009-05-13,41.705,41.705,41.705,41.705,12.5
2009-05-14,41.91,41.91,41.91,41.91,72.5
2009-05-18,41.465,42.185,41.465,42.185,77.5
2009-05-19,41.5,41.5,41.155,41.155,20.0
2009-05-20,41.295,41.295,41.295,41.295,36.0
2009-05-21,41.225,41.225,41.02,41.02,1131.5
2009-05-22,41.12,41.12,41.12,41.12,3842.5
2009-05-25,40.675,40.71,40.675,40.71,318.75
2009-05-29,40.61,40.85,40.4,40.85,247.5
2009-06-01,40.47,40.985,40.47,40.985,75.0
2009-06-02,40.64,40.64,40.64,40.64,125.0
2009-06-04,40.745,40.915,40.745,40.85,322.5
2009-06-05,40.575,40.575,40.575,40.575,29.5
2009-06-10,40.95,40.95,40.95,40.95,200.0
2009-06-11,40.71,40.915,40.71,40.71,5377.75
2009-06-12,41.09,41.09,40.71,40.71,600.5
2009-06-15,40.95,40.95,40.95,40.95,500.0
2009-06-16,40.85,40.85,40.85,40.85,1000.0
2009-06-17,40.47,41.155,40.47,41.155,932.25
2009-06-22,40.64,41.09,40.64,41.09,100.0
2009-06-23,41.155,41.36,41.155,41.36,1892.75
2009-06-25,40.745,40.745,40.435,40.435,42.5
2009-06-29,41.395,41.395,41.12,41.12,1560.5
2009-06-30,40.88,40.985,40.88,40.985,384.75
2009-07-01,40.985,40.985,40.985,40.985,554.75
2009-07-02,40.64,40.64,40.64,40.64,125.0
2009-07-07,40.3,40.3,40.195,40.195,1138.75
2009-07-13,41.12,41.12,40.265,40.435,446.25
2009-07-14,40.64,40.64,40.23,40.23,5866.5
2009-07-15,40.095,40.095,39.75,39.75,677.5
2009-07-16,39.785,39.955,39.235,39.235,796.75
2009-07-17,39.305,39.305,39.305,39.305,275.0
2009-07-20,39.405,39.615,39.405,39.475,6337.0
2009-07-21,39.51,39.58,39.375,39.58,1413.0
2009-07-22,39.92,39.92,39.92,39.92,20.75
2009-07-23,40.125,40.4,40.125,40.4,231.25
2009-07-27,40.815,41.02,40.815,41.02,42.25
2009-07-28,41.02,41.02,40.125,40.265,685.25
2009-07-31,41.155,41.295,41.155,41.295,112.5
2009-08-04,41.5,41.5,41.02,41.02,1080.5
2009-08-05,40.95,40.95,40.64,40.64,325.0
2009-08-06,40.815,40.815,40.815,40.815,83.75
2009-08-07,40.47,40.47,40.335,40.335,270.75
2009-08-10,40.745,40.745,40.335,40.335,1681.25
2009-08-11,40.915,40.915,40.915,40.915,5357.5
2009-08-12,41.635,41.84,41.635,41.84,292.5
2009-08-13,41.33,41.5,41.33,41.5,1979.0
2009-08-14,41.155,41.635,41.155,41.635,166.25
2009-08-17,41.635,41.74,41.635,41.74,259.5
2009-08-18,41.43,41.43,41.43,41.43,150.0
2009-08-19,41.43,41.5,41.295,41.295,1851.75
2009-08-20,41.36,41.36,41.33,41.33,410.0
2009-08-24,41.635,41.635,41.635,41.635,525.0
2009-08-26,41.945,42.015,41.945,42.015,137.5
2009-08-28,42.05,42.05,41.67,42.015,495.25
2009-08-31,42.32,42.425,42.32,42.32,236.5
2009-09-01,42.08,42.255,41.57,42.255,387.75
2009-09-02,41.775,41.775,41.67,41.67,56.25
2009-09-03,41.84,41.84,41.84,41.84,102.25
2009-09-04,41.33,41.33,40.815,40.815,212.5
2009-09-07,40.4,40.71,40.4,40.71,2338.5
2009-09-08,40.54,40.61,40.54,40.61,531.25
2009-09-09,40.4,40.4,40.4,40.4,445.0
2009-09-10,41.19,41.19,41.155,41.155,465.0
2009-09-11,41.5,41.5,41.155,41.26,355.25
2009-09-14,41.225,41.225,41.225,41.225,228.75
2009-09-17,40.505,40.61,40.025,40.4,3272.0
2009-09-18,41.155,41.155,39.92,40.265,268.25
2009-09-21,39.92,40.815,39.92,40.815,248.75
2009-09-23,40.4,40.4,39.92,39.92,153.75
2009-09-24,40.815,41.155,40.815,41.155,1043.75
2009-09-25,39.955,40.125,39.955,40.125,206.25
2009-09-29,39.615,39.615,39.2,39.2,678.75
2009-09-30,39.51,39.51,39.51,39.51,65.25
2009-10-01,38.995,38.995,38.895,38.895,524.75
2009-10-02,38.415,38.655,38.415,38.655,50.25
2009-10-05,37.725,38.0,37.725,37.76,571.75
2009-10-06,38.24,38.24,38.205,38.205,612.25
2009-10-07,38.035,38.035,37.9,38.0,850.0
2009-10-08,37.9,37.9,37.9,37.9,75.0
2009-10-09,37.725,38.31,37.725,38.31,112.75
2009-10-12,38.31,38.31,38.17,38.17,5254.0
2009-10-13,38.24,38.24,38.24,38.24,83.75
2009-10-15,37.725,38.345,37.59,37.625,425.0
2009-10-16,37.21,37.315,36.8,36.8,1950.75
2009-10-19,37.145,37.145,37.145,37.145,250.0
2009-10-21,37.315,37.315,37.315,37.315,32.5
2009-10-22,37.485,37.485,36.7,36.87,398.0
2009-10-23,36.765,36.765,36.49,36.49,937.25
2009-10-26,36.525,36.87,36.525,36.87,1937.0
2009-10-27,36.835,36.835,36.32,36.355,1876.5
2009-10-28,36.765,36.765,36.7,36.7,307.25
2009-10-29,36.87,36.97,36.87,36.97,325.0
2009-10-30,36.73,36.73,36.73,36.73,1745.75
2009-11-02,36.835,36.835,36.765,36.765,700.5
2009-11-03,36.56,36.56,36.46,36.46,150.0
2009-11-04,37.075,37.075,36.63,36.63,200.0
2009-11-06,36.355,36.355,36.285,36.32,1425.0
2009-11-09,35.735,36.045,35.735,36.045,330.75
2009-11-10,36.115,36.115,35.77,35.77,1270.75
2009-11-12,35.6,35.705,35.29,35.29,741.75
2009-11-13,35.565,35.635,35.565,35.635,124.0
2009-11-16,35.325,35.325,35.19,35.325,1677.25
2009-11-17,35.325,35.325,35.325,35.325,590.0
2009-11-18,35.325,35.325,35.085,35.19,887.0
2009-11-19,34.845,34.845,34.535,34.535,1368.75
2009-11-20,34.71,34.71,34.71,34.71,208.25
2009-11-23,34.81,34.81,34.81,34.81,1250.0
2009-11-24,35.015,35.05,35.015,35.05,1000.0
2009-11-26,35.36,35.395,35.255,35.36,3919.75
2009-11-27,35.29,36.01,35.29,35.84,5606.5
2009-11-30,35.325,35.84,35.325,35.84,559.25
2009-12-01,36.08,36.185,36.045,36.115,3690.0
2009-12-02,36.595,36.595,36.425,36.425,1568.0
2009-12-03,37.21,37.21,37.21,37.21,160.0
2009-12-08,37.555,38.035,37.555,38.035,956.75
2009-12-09,38.275,38.275,37.52,38.0,873.25
2009-12-14,37.42,37.42,37.42,37.42,1125.0
2009-12-15,36.49,36.49,36.425,36.425,772.5
2009-12-16,37.9,38.445,37.9,38.445,427.25
2009-12-18,38.345,38.62,37.9,38.62,517.5
2009-12-21,38.72,38.72,38.515,38.515,544.75
2009-12-22,38.62,38.62,38.62,38.62,130.0
2009-12-29,38.345,38.515,38.345,38.415,348.75
2009-12-30,38.24,38.24,38.105,38.24,797.0
2009-12-31,37.45,37.555,37.45,37.45,2000.0
2010-01-05,37.35,37.555,37.35,37.555,412.25
2010-01-06,37.725,38.07,37.725,38.07,3372.0
2010-01-07,37.42,37.485,37.35,37.35,1965.25
2010-01-08,37.555,37.93,37.35,37.45,1855.0
2010-01-11,37.45,37.725,37.45,37.555,1103.5
2010-01-12,37.9,37.9,37.9,37.9,1760.5
2010-01-13,38.14,38.755,38.14,38.585,1015.25
2010-01-14,38.24,38.415,38.24,38.415,1750.0
2010-01-15,39.03,39.03,38.755,38.755,380.0
2010-01-18,39.235,39.235,39.235,39.235,250.0
2010-01-19,38.825,38.96,38.825,38.96,175.0
2010-01-21,38.995,39.03,38.515,38.72,1202.5
2010-01-22,39.065,39.375,39.065,39.1,625.0
2010-01-25,38.86,39.1,38.86,38.86,2139.75
2010-01-28,37.725,37.725,37.725,37.725,122.75
2010-01-29,38.415,38.755,38.415,38.655,850.5
2010-02-01,38.14,38.31,38.14,38.31,1275.0
2010-02-02,38.585,38.585,38.585,38.585,625.0
2010-02-05,39.2,39.375,38.995,38.995,2589.5
2010-02-08,38.96,39.34,38.585,39.27,771.5
2010-02-09,38.755,38.755,38.38,38.445,1875.0
2010-02-10,38.62,38.72,38.38,38.38,1468.25
2010-02-11,38.415,38.415,38.205,38.24,720.0
2010-02-12,38.14,38.14,37.83,37.83,181.25
2010-02-15,37.725,37.725,37.52,37.52,201.25
2010-02-16,37.625,37.725,37.625,37.725,188.75
2010-02-17,37.9,38.925,37.725,37.9,1422.5
2010-02-18,37.725,37.725,37.725,37.725,134.0
2010-02-19,37.42,37.42,37.28,37.28,832.0
2010-02-22,37.11,37.21,37.11,37.21,587.5
2010-02-23,37.52,37.59,37.245,37.42,12882.25
2010-02-24,37.83,37.83,37.725,37.725,1282.75
2010-03-01,38.38,38.38,38.38,38.38,0.0
2010-03-02,38.415,38.415,38.38,38.38,250.25
2010-03-03,38.445,38.445,38.445,38.445,500.0
2010-03-04,38.48,38.48,38.24,38.38,219.5
2010-03-05,38.515,38.55,38.445,38.445,1805.25
2010-03-08,38.48,38.48,38.48,38.48,125.0
2010-03-09,38.38,38.38,38.38,38.38,50.0
2010-03-10,38.48,38.48,38.48,38.48,12.5
2010-03-11,38.31,38.31,38.275,38.275,606.75
2010-03-12,38.31,38.38,38.24,38.24,193.25
2010-03-15,38.415,38.62,38.415,38.585,11821.25
2010-03-16,38.685,38.685,38.55,38.585,2319.25
2010-03-17,38.72,38.72,38.72,38.72,112.5
2010-03-19,38.585,38.585,38.585,38.585,500.0
2010-03-23,38.755,38.925,38.755,38.755,1633.5
2010-03-29,39.44,39.44,39.405,39.44,2688.0
2010-03-30,39.405,39.58,39.405,39.58,4081.5
2010-04-01,39.545,39.545,39.545,39.545,125.0
2010-04-06,39.75,39.785,38.925,38.925,4488.25
2010-04-07,38.995,38.995,38.96,38.96,788.5
2010-04-08,39.03,39.03,38.96,38.96,340.75
2010-04-09,39.135,39.135,39.135,39.135,450.5
2010-04-12,36.905,38.925,36.905,38.925,35.75
2010-04-13,39.1,39.1,39.1,39.1,150.0
2010-04-14,39.1,39.1,38.995,38.995,701.5
2010-04-15,39.27,39.27,39.27,39.27,408.0
2010-04-16,39.165,39.165,38.825,38.825,230.0
2010-04-20,39.1,39.1,38.585,38.585,5072.5
2010-04-21,38.685,38.86,38.685,38.86,1361.25
2010-04-22,38.925,38.925,38.925,38.925,55.0
2010-04-23,38.86,38.86,38.55,38.55,297.0
2010-04-27,39.165,39.27,39.165,39.27,1237.5
2010-04-28,38.655,38.755,38.655,38.755,135.0
2010-04-29,38.55,38.55,38.55,38.55,212.5
2010-04-30,38.79,38.79,38.275,38.275,623.75
2010-05-03,38.62,38.925,38.585,38.685,2496.25
2010-05-04,38.925,39.03,38.585,38.79,1549.75
2010-05-05,38.345,38.445,37.93,38.24,2473.75
2010-05-06,38.345,38.685,38.345,38.585,950.75
2010-05-07,38.585,39.135,38.515,39.03,5419.0
2010-05-10,39.1,39.1,38.48,38.585,4972.25
2010-05-11,38.96,38.96,38.24,38.24,2282.0
2010-05-12,38.24,38.825,38.14,38.825,1900.25
2010-05-13,38.585,39.1,38.585,39.1,36211.0
2010-05-14,39.645,39.645,38.72,38.755,957.5
2010-05-17,39.1,39.135,38.925,39.135,963.75
2010-05-18,38.925,39.065,38.515,38.585,1807.5
2010-05-19,39.1,39.34,39.1,39.34,356.75
2010-05-20,39.785,40.025,39.785,40.025,1902.5
2010-05-21,41.02,41.02,39.855,40.125,3322.25
2010-05-24,40.745,40.745,40.195,40.195,869.5
2010-05-25,39.785,39.99,39.785,39.99,531.5
2010-05-26,39.235,39.785,39.235,39.405,804.5
2010-05-27,39.405,39.855,39.405,39.855,12655.0
2010-05-28,39.2,39.2,38.755,38.755,1634.5
2010-05-31,38.96,38.96,38.55,38.55,985.0
2010-06-01,38.655,38.79,38.655,38.79,1467.25
2010-06-02,39.235,39.235,39.1,39.1,3780.0
2010-06-03,38.62,38.96,38.62,38.96,1465.75
2010-06-04,38.79,38.96,38.585,38.96,74.25
2010-06-07,39.715,39.715,39.1,39.1,281.25
2010-06-08,39.1,39.2,38.755,38.755,629.25
2010-06-09,38.55,38.55,38.55,38.55,29.25
2010-06-10,37.93,38.17,37.93,38.07,526.25
2010-06-11,38.07,38.31,37.9,37.9,4988.5
2010-06-15,37.865,38.275,37.865,38.275,39.0
2010-06-16,38.24,38.415,38.24,38.415,505.75
2010-06-17,38.445,38.445,38.38,38.415,582.5
2010-06-18,38.31,38.31,38.035,38.14,6710.0
2010-06-21,38.07,38.38,38.07,38.345,2476.25
2010-06-22,38.17,38.24,38.07,38.24,8394.0
2010-06-23,37.725,38.14,37.725,38.035,1470.0
2010-06-24,37.855,37.855,37.68,37.785,385.75
2010-06-25,37.855,37.925,37.785,37.925,593.5
2010-06-28,37.44,37.44,36.995,37.03,1153.25
2010-06-29,37.375,37.715,37.375,37.51,6971.25
2010-06-30,37.545,37.715,37.545,37.715,625.75
2010-07-01,37.475,38.095,37.475,37.955,1002.0
2010-07-02,37.58,37.715,37.58,37.715,1953.25
2010-07-05,38.095,38.13,37.955,37.955,2785.0
2010-07-06,38.745,38.78,38.745,38.78,402.5
2010-07-07,38.3,38.3,38.23,38.23,195.0
2010-07-08,38.335,38.335,37.615,37.82,644.75
2010-07-09,37.44,37.44,37.44,37.44,422.0
2010-07-12,37.545,37.545,37.405,37.405,17950.0
2010-07-13,37.34,37.475,37.34,37.375,435.0
2010-07-14,37.785,37.785,37.615,37.715,560.0
2010-07-15,37.165,37.545,37.165,37.27,812.5
2010-07-16,37.27,37.475,37.165,37.405,2136.75
2010-07-19,37.165,37.165,37.165,37.165,182.5
2010-07-20,37.1,37.1,36.96,36.96,84.75
2010-07-21,36.72,36.72,36.515,36.615,4892.25
2010-07-22,36.89,36.96,36.615,36.925,1069.5
2010-07-23,36.685,36.755,36.685,36.755,731.75
2010-07-26,36.685,36.79,36.445,36.445,405.25
2010-07-27,36.585,36.585,36.585,36.585,2979.5
2010-07-28,36.585,37.135,36.585,37.135,2157.25
2010-07-30,37.2,37.2,36.925,37.135,17892.5
2010-08-02,36.755,36.755,36.515,36.515,4886.0
2010-08-03,37.235,37.235,36.96,37.235,11731.25
2010-08-04,36.96,36.96,36.89,36.89,1780.5
2010-08-05,36.89,36.96,36.79,36.96,3041.5
2010-08-06,36.755,37.1,36.755,37.065,868.25
2010-08-09,37.065,37.065,36.995,36.995,85.0
2010-08-10,37.1,37.1,36.995,36.995,8977.0
2010-08-11,36.685,36.685,36.48,36.585,919.25
2010-08-12,36.585,36.615,36.345,36.615,3226.25
2010-08-13,36.41,36.41,36.205,36.24,250.0
2010-08-16,36.41,36.755,36.41,36.755,1156.25
2010-08-17,36.41,36.41,36.41,36.41,50.0
2010-08-18,36.345,36.55,36.275,36.55,587.0
2010-08-19,36.96,37.1,36.96,37.1,4966.25
2010-08-20,37.135,37.305,37.135,37.135,2293.75
2010-08-23,36.925,36.925,36.755,36.755,380.75
2010-08-24,36.685,36.89,36.55,36.65,5362.5
2010-08-25,36.825,36.825,36.585,36.755,3674.5
2010-08-26,36.375,36.445,36.345,36.345,341.0
2010-08-27,36.445,36.72,36.445,36.72,1766.25
2010-08-30,36.79,36.825,36.445,36.445,2821.0
2010-08-31,36.515,36.585,36.24,36.275,1014.75
2010-09-01,36.07,36.275,35.93,36.275,279.25
2010-09-02,36.135,36.135,36.135,36.135,25.0
2010-09-03,36.17,36.515,36.135,36.515,4654.75
2010-09-06,36.55,36.615,36.55,36.615,750.0
2010-09-07,36.79,36.825,36.79,36.79,855.0
2010-09-08,36.345,36.41,36.345,36.41,23130.0
2010-09-09,36.31,36.31,36.135,36.24,3597.5
2010-09-10,36.585,36.585,36.41,36.41,5500.0
2010-09-13,36.41,36.41,36.41,36.41,87.5
2010-09-14,36.515,36.515,36.135,36.345,1079.5
2010-09-15,36.24,36.445,36.24,36.345,5634.0
2010-09-16,36.07,36.07,35.965,36.07,2137.5
2010-09-17,36.035,36.07,35.895,36.07,2649.0
2010-09-20,36.07,36.07,35.415,35.795,3572.0
2010-09-21,35.895,36.0,35.795,35.795,3274.5
2010-09-22,35.52,35.52,35.52,35.52,62.5
2010-09-23,35.38,35.38,35.28,35.28,7532.5
2010-09-24,35.62,35.62,35.62,35.62,250.0
2010-09-27,35.31,35.655,35.31,35.655,1830.25
2010-09-28,35.485,35.725,35.45,35.585,30214.75
2010-09-29,35.45,35.725,35.45,35.725,42.25
2010-09-30,35.45,35.45,35.21,35.245,6355.25
2010-10-01,35.14,35.14,35.005,35.005,2200.0
2010-10-04,34.9,35.07,34.9,35.035,4095.0
2010-10-05,34.73,35.07,34.695,35.005,10536.75
2010-10-06,35.55,35.655,35.55,35.655,444.0
2010-10-07,35.725,35.725,35.55,35.55,1342.25
2010-10-08,35.725,35.725,35.725,35.725,437.5
2010-10-11,35.725,35.725,35.725,35.725,50.0
2010-10-12,35.725,35.725,35.21,35.21,136.25
2010-10-13,35.76,35.76,35.28,35.28,244.75
2010-10-14,35.28,35.38,35.175,35.38,712.5
2010-10-15,35.38,35.55,34.35,35.55,807.5
2010-10-18,35.55,35.725,35.55,35.725,464.75
2010-10-19,35.55,35.585,35.55,35.585,871.0
2010-10-20,35.55,35.69,35.55,35.69,1678.75
2010-10-21,35.345,35.345,35.31,35.31,310.75
2010-10-22,35.69,35.69,35.69,35.69,0.0
2010-10-25,35.21,35.21,35.21,35.21,59.0
2010-10-26,35.21,35.21,35.21,35.21,67.5
2010-10-27,35.21,35.45,35.21,35.45,139.5
2010-10-28,35.21,35.21,35.105,35.21,343.5
2010-10-29,35.245,35.245,35.105,35.105,375.0
2010-11-01,35.31,35.31,34.625,34.66,19443.25
2010-11-02,34.695,34.695,34.695,34.695,281.0
2010-11-03,34.455,34.455,34.455,34.455,50.0
2010-11-04,34.66,34.66,34.35,34.49,3270.0
2010-11-05,34.35,35.21,34.35,35.21,734.0
2010-11-08,34.76,35.21,34.76,35.21,469.5
2010-11-09,35.175,35.175,35.175,35.175,625.0
2010-11-11,35.52,35.725,35.52,35.725,5125.0
2010-11-12,35.55,35.86,35.55,35.825,3035.75
2010-11-15,35.93,35.93,35.795,35.795,3206.0
2010-11-16,36.41,36.41,35.485,35.86,413.75
2010-11-17,35.655,35.725,35.655,35.725,5405.25
2010-11-18,35.795,36.375,32.875,36.375,61587.5
2010-11-22,36.205,36.375,36.205,36.375,756.75
2010-11-23,36.375,36.48,36.375,36.48,5144.5
2010-11-24,36.41,36.585,36.41,36.515,2331.25
2010-11-25,36.41,36.445,36.41,36.445,271.25
2010-11-26,36.615,36.615,36.585,36.615,6793.75
2010-11-29,36.515,36.96,36.515,36.96,2433.0
2010-11-30,36.925,36.925,36.72,36.72,23686.25
2010-12-01,36.72,36.89,36.585,36.89,860.75
2010-12-02,37.44,37.44,37.065,37.2,2328.0
2010-12-03,37.27,37.27,37.03,37.03,6156.0
2010-12-06,36.685,36.685,36.685,36.685,200.25
2010-12-07,36.72,36.825,36.72,36.825,2164.25
2010-12-08,36.96,36.96,36.755,36.755,135.0
2010-12-09,37.135,37.135,37.135,37.135,29.25
2010-12-14,36.925,36.96,36.925,36.96,158.5
2010-12-15,37.065,37.165,37.065,37.1,8464.5
2010-12-16,37.135,37.27,37.135,37.27,396.25
2010-12-17,37.58,37.58,37.235,37.235,312.25
2010-12-20,37.1,37.235,37.065,37.1,12775.0
2010-12-21,37.27,37.58,37.27,37.305,1157.25
2010-12-22,36.85,36.99,36.85,36.99,109.75
2010-12-24,37.055,37.055,37.055,37.055,1010.25
2010-12-29,37.23,37.335,37.23,37.335,337.5
2010-12-30,37.195,37.195,36.99,36.99,3205.25
2010-12-31,36.85,37.025,36.85,37.025,3663.25
2011-01-04,37.4,37.4,37.4,37.4,116.0
2011-01-05,37.92,37.92,37.815,37.815,11.5
2011-01-06,37.505,37.505,37.505,37.505,11.5
2011-01-07,38.195,38.225,38.195,38.195,2387.5
2011-01-10,37.745,38.09,37.675,38.09,4401.0
2011-01-11,38.225,38.535,38.16,38.535,1080.0
2011-01-12,38.64,38.81,38.64,38.81,254.25
2011-01-13,38.745,38.78,38.71,38.745,661.0
2011-01-14,38.71,38.71,38.4,38.64,364.75
2011-01-17,38.81,38.81,38.81,38.81,125.0
2011-01-18,38.435,38.915,38.435,38.915,175.25
2011-01-19,38.675,38.675,38.435,38.435,1000.0
2011-01-20,38.505,38.505,38.4,38.4,130.0
2011-01-21,38.225,38.225,38.055,38.055,1111.75
2011-01-24,37.885,38.125,37.885,38.125,525.0
2011-01-25,38.57,38.64,38.57,38.605,2045.75
2011-01-27,39.88,39.88,39.88,39.88,28.0
2011-01-28,38.505,38.505,38.26,38.26,292.5
2011-01-31,37.885,37.885,37.885,37.885,112.5
2011-02-01,37.85,37.985,37.85,37.985,590.75
2011-02-02,38.195,38.195,38.195,38.195,100.0
2011-02-03,39.57,39.57,38.125,38.225,1977.0
2011-02-04,38.47,38.47,38.47,38.47,1282.25
2011-02-07,38.505,38.505,38.505,38.505,37.5
2011-02-08,38.505,38.535,38.505,38.535,305.0
2011-02-09,38.64,38.71,38.605,38.605,2294.5
2011-02-10,38.535,38.605,38.535,38.605,525.0
2011-02-11,38.675,38.71,38.675,38.71,555.0
2011-02-14,39.57,39.57,38.88,38.88,1000.0
2011-02-15,39.915,39.915,39.915,39.915,500.0
2011-02-16,39.295,39.295,39.295,39.295,500.0
2011-02-17,39.395,39.535,39.395,39.535,2061.0
2011-02-18,39.33,39.33,39.26,39.26,15799.75
2011-02-21,39.395,39.395,39.19,39.225,716.25
2011-02-23,39.26,39.26,39.26,39.26,192.0
2011-02-24,38.88,38.88,38.535,38.71,3106.5
2011-02-25,38.71,38.71,38.71,38.71,26.75
2011-02-28,38.71,38.71,38.57,38.64,223.5
2011-03-01,38.985,39.295,38.985,39.09,250.25
2011-03-02,38.95,38.95,38.95,38.95,165.75
2011-03-03,38.81,38.81,38.81,38.81,525.0
2011-03-04,39.295,39.295,39.02,39.02,1016.5
2011-03-07,38.535,38.64,38.435,38.435,7628.0
2011-03-08,38.365,38.57,38.365,38.435,4298.25
2011-03-09,38.535,38.535,38.435,38.435,5000.0
2011-03-10,38.16,38.16,38.16,38.16,500.0
2011-03-11,37.985,38.195,37.575,37.61,4310.5
2011-03-14,36.13,36.68,35.235,35.27,51160.75
2011-03-15,34.58,34.58,30.625,32.445,78455.5
2011-03-16,32.72,34.925,32.72,34.065,45712.75
2011-03-17,33.375,35.68,33.275,35.68,10836.25
2011-03-18,35.025,35.785,34.75,35.025,14136.0
2011-03-21,35.715,36.13,35.715,35.955,10934.5
2011-03-22,36.645,36.815,35.99,36.06,332958.5
2011-03-23,36.645,36.645,35.645,36.025,5047.0
2011-03-24,35.855,35.855,35.645,35.645,3210.0
2011-03-25,36.025,36.025,35.095,35.095,590.5
2011-03-28,34.75,34.82,34.235,34.82,5708.75
2011-03-29,34.51,34.89,34.235,34.89,10369.0
2011-03-30,34.41,34.65,34.34,34.545,3740.5
2011-03-31,34.685,34.72,34.41,34.72,3985.75
2011-04-01,34.51,34.51,34.27,34.41,1247.5
2011-04-04,33.375,33.995,33.375,33.79,2288.75
2011-04-05,33.445,33.515,33.205,33.305,13687.75
2011-04-06,32.965,32.965,32.515,32.515,11313.75
2011-04-07,32.515,32.79,32.48,32.62,4415.25
2011-04-08,32.79,32.79,32.275,32.69,3209.0
2011-04-11,32.755,32.79,32.48,32.55,4465.25
2011-04-12,32.69,32.895,32.41,32.825,4314.25
2011-04-13,32.825,32.86,32.655,32.69,1316.75
2011-04-14,32.965,33.03,32.965,33.03,1077.25
2011-04-15,32.825,32.895,32.825,32.825,725.0
2011-04-18,32.93,32.93,32.69,32.895,1514.25
2011-04-19,32.895,32.895,32.79,32.79,472.0
2011-04-20,32.69,32.69,32.69,32.69,263.75
2011-04-21,32.825,32.825,32.48,32.825,9041.5
2011-04-27,32.72,32.825,32.445,32.445,1025.0
2011-04-28,32.38,32.38,32.38,32.38,1875.0
2011-04-29,32.86,33.24,32.86,32.895,2402.0
2011-05-02,33.205,33.34,33.205,33.34,418.75
2011-05-03,33.55,33.55,33.135,33.305,826.75
2011-05-04,33.55,33.55,33.55,33.55,25.0
2011-05-05,33.65,33.96,33.65,33.755,1142.5
2011-05-06,33.995,34.065,33.755,33.755,368.75
2011-05-09,33.65,33.65,33.65,33.65,2500.0
2011-05-10,33.79,33.79,33.72,33.72,1005.5
2011-05-11,33.445,33.55,33.445,33.55,280.0
2011-05-12,33.55,33.995,33.55,33.995,523.0
2011-05-13,33.515,33.515,33.515,33.515,562.5
2011-05-16,33.55,33.55,33.55,33.55,100.0
2011-05-17,33.205,33.205,33.17,33.17,280.0
2011-05-18,33.135,33.135,33.135,33.135,250.0
2011-05-20,32.585,32.62,32.48,32.48,903.75
2011-05-24,32.31,32.31,32.31,32.31,125.0
2011-05-25,32.55,32.55,32.55,32.55,262.5
2011-05-26,32.515,32.515,32.515,32.515,73.75
2011-05-27,32.69,32.69,32.69,32.69,250.0
2011-05-30,32.445,32.755,32.445,32.585,702.0
2011-06-01,33.135,33.135,32.86,32.86,525.0
2011-06-02,32.755,32.755,32.655,32.655,2057.5
2011-06-06,32.17,32.205,32.17,32.205,2538.5
2011-06-07,32.035,32.445,32.035,32.445,1189.5
2011-06-08,32.445,32.445,32.41,32.41,539.5
2011-06-09,32.445,32.69,32.445,32.69,7750.0
2011-06-10,33.03,33.03,33.03,33.03,25.0
2011-06-14,32.655,32.655,32.655,32.655,12500.0
2011-06-15,32.69,32.755,32.655,32.755,355.5
2011-06-16,32.48,32.48,32.48,32.48,222.5
2011-06-17,31.175,32.55,31.175,32.55,655.0
2011-06-20,32.445,32.515,32.445,32.515,1137.5
2011-06-21,32.515,32.72,32.515,32.72,3626.75
2011-06-22,33.24,33.24,33.24,33.24,250.0
2011-06-24,33.1,33.34,33.1,33.34,4750.0
2011-06-27,33.03,33.03,32.995,33.03,225.75
2011-06-28,33.34,33.34,33.1,33.1,965.0
2011-06-29,33.34,33.445,33.34,33.445,12741.0
2011-06-30,33.205,33.205,33.135,33.135,343.75
2011-07-04,33.685,33.685,33.55,33.55,564.25
2011-07-07,33.925,33.96,33.925,33.96,649.25
2011-07-08,33.995,34.065,33.89,33.89,2725.0
2011-07-11,33.89,34.135,33.89,33.925,4028.0
2011-07-12,33.995,33.995,33.995,33.995,100.0
2011-07-13,34.44,34.44,34.44,34.44,350.0
2011-07-14,34.135,34.41,34.135,34.41,1074.5
2011-07-18,34.75,34.75,34.41,34.41,320.0
2011-07-20,34.41,34.41,34.065,34.235,796.25
2011-07-22,34.235,34.58,34.235,34.58,2575.0
2011-07-25,34.41,34.41,34.34,34.34,1425.0
2011-07-26,34.44,34.44,34.135,34.135,5025.0
2011-07-27,33.515,33.515,33.515,33.515,265.0
2011-07-28,33.48,33.48,33.48,33.48,64.25
2011-07-29,33.48,33.48,33.48,33.48,256.25
2011-08-02,33.55,33.55,33.445,33.445,1025.0
2011-08-03,33.72,33.825,33.685,33.685,110.0
2011-08-04,33.515,33.515,33.48,33.48,5000.0
2011-08-05,32.48,32.825,32.48,32.585,6240.25
2011-08-08,32.515,32.79,32.41,32.79,3105.0
2011-08-09,32.31,32.62,32.31,32.62,620.25
2011-08-10,32.86,32.86,32.72,32.79,3007.75
2011-08-11,31.485,32.825,31.485,32.825,887.5
2011-08-12,32.515,32.515,32.445,32.445,160.0
2011-08-15,32.275,32.345,32.275,32.345,1089.75
2011-08-16,32.345,32.345,32.31,32.31,550.0
2011-08-17,32.38,32.515,32.38,32.515,1500.0
2011-08-19,31.825,32.0,31.825,31.93,1345.5
2011-08-22,31.655,31.655,31.275,31.38,3187.5
2011-08-23,31.105,31.31,31.105,31.21,825.0
2011-08-25,31.275,31.585,31.275,31.415,1524.75
2011-08-26,31.14,31.14,31.14,31.14,275.75
2011-08-29,31.31,31.31,31.31,31.31,3405.0
2011-08-30,31.415,31.415,31.415,31.415,885.0
2011-09-01,31.585,31.585,31.585,31.585,312.5
2011-09-02,31.21,31.21,31.21,31.21,1959.0
2011-09-07,30.865,30.865,30.865,30.865,469.0
2011-09-09,30.725,30.795,30.725,30.725,17086.0
2011-09-12,30.625,30.865,30.45,30.865,3880.5
2011-09-13,31.07,31.275,31.035,31.275,23561.75
2011-09-14,31.31,31.485,31.31,31.45,22359.25
2011-09-15,32.035,32.035,32.035,32.035,107.25
2011-09-19,32.035,32.07,32.035,32.07,11738.5
2011-09-20,32.24,32.24,32.24,32.24,54.5
2011-09-22,32.17,32.205,32.135,32.17,6196.25
2011-09-23,32.69,32.965,32.69,32.86,3187.5
2011-09-26,32.69,32.69,32.515,32.69,28432.5
2011-09-29,33.89,33.89,33.89,33.89,1250.0
2011-09-30,34.065,34.065,33.89,34.065,500.0
2011-10-03,32.965,32.965,32.965,32.965,3125.0
2011-10-04,33.825,33.89,33.48,33.79,6417.5
2011-10-05,33.79,33.79,33.72,33.72,503.0
2011-10-06,33.17,33.65,33.17,33.65,2595.0
2011-10-07,33.1,33.515,33.1,33.445,1322.0
2011-10-11,33.205,33.34,33.1,33.1,2019.5
2011-10-12,32.895,33.065,32.895,33.065,600.0
2011-10-13,32.62,32.62,32.62,32.62,3125.0
2011-10-20,32.0,32.0,32.0,32.0,500.0
2011-10-24,31.965,31.965,31.965,31.965,231.25
2011-10-25,32.035,32.035,31.86,31.86,2416.5
2011-10-26,31.52,31.86,31.52,31.86,2625.0
2011-10-27,31.62,31.62,31.62,31.62,29.5
2011-10-28,32.17,32.31,32.07,32.31,7973.75
2011-11-01,31.0,31.0,30.965,30.965,1031.25
2011-11-02,30.965,30.965,30.935,30.935,649.0
2011-11-03,31.14,31.24,31.14,31.24,778.75
2011-11-04,31.0,31.0,31.0,31.0,140.0
2011-11-08,31.14,31.21,31.14,31.21,424.25
2011-11-09,31.105,31.345,31.105,31.345,280.0
2011-11-10,31.31,31.31,31.035,31.035,3636.5
2011-11-11,31.38,31.38,31.38,31.38,745.0
2011-11-14,31.175,31.38,31.105,31.105,9589.5
2011-11-15,31.55,31.55,31.55,31.55,2211.5
2011-11-16,31.415,31.415,31.415,31.415,416.5
2011-11-17,31.31,31.45,31.31,31.45,500.0
2011-11-18,31.31,31.31,31.31,31.31,5000.0
2011-11-21,31.585,31.62,31.345,31.62,13978.75
2011-11-22,31.485,31.52,31.485,31.52,2500.0
2011-11-24,31.55,31.795,31.55,31.795,2350.0
2011-11-25,31.69,31.795,31.655,31.795,1835.75
2011-11-28,31.62,31.62,31.415,31.415,1075.0
2011-11-30,31.14,31.21,31.07,31.07,3694.0
2011-12-02,31.07,31.55,31.07,31.55,271.5
2011-12-05,31.62,31.62,31.62,31.62,1362.5
2011-12-07,31.38,31.415,31.38,31.415,875.0
2011-12-08,31.415,31.485,31.415,31.485,375.0
2011-12-09,31.415,31.62,31.415,31.62,1258.0
2011-12-13,31.38,31.485,31.38,31.485,3933.25
2011-12-14,31.585,31.69,31.585,31.69,2189.75
2011-12-15,31.69,31.69,31.69,31.69,2187.5
2011-12-16,31.69,31.69,31.415,31.415,3244.0
2011-12-19,31.105,31.105,31.07,31.07,3605.5
2011-12-20,31.035,31.035,31.0,31.0,428.5
2011-12-21,31.265,31.265,30.47,30.47,10704.5
2011-12-22,30.75,30.75,30.75,30.75,404.25
2011-12-23,31.06,31.06,31.06,31.06,392.5
2011-12-28,30.335,30.335,30.335,30.335,300.0
2012-01-03,31.75,31.75,31.06,31.06,709.25
2012-01-04,31.06,31.06,31.06,31.06,28.75
2012-01-05,31.955,31.955,31.16,31.16,1279.0
2012-01-09,30.815,30.815,30.815,30.815,5165.25
2012-01-10,30.815,31.13,30.815,31.13,425.25
2012-01-12,30.435,30.435,30.265,30.37,1895.0
2012-01-17,30.575,30.575,30.575,30.575,250.0
2012-01-18,30.715,30.715,30.54,30.54,80.25
2012-01-19,30.885,30.885,30.85,30.85,1458.75
2012-01-20,31.23,31.23,31.23,31.23,500.0
2012-01-23,31.265,31.265,31.16,31.16,4116.0
2012-01-24,31.23,31.23,31.095,31.095,309.5
2012-01-25,31.3,31.3,30.99,31.095,1083.75
2012-01-27,31.715,31.715,31.095,31.095,1812.25
2012-01-30,31.06,31.06,31.06,31.06,1829.25
2012-01-31,31.06,31.06,31.06,31.06,28.75
2012-02-01,31.095,31.095,31.095,31.095,3.75
2012-02-03,31.06,31.06,31.06,31.06,117.5
2012-02-07,31.3,31.3,31.23,31.23,6124.0
2012-02-09,31.335,31.335,31.335,31.335,1464.25
2012-02-10,31.095,31.095,31.095,31.095,50.0
2012-02-14,31.195,31.265,31.195,31.23,1475.0
2012-02-15,31.645,31.68,31.645,31.645,1915.25
2012-02-16,31.645,31.82,31.645,31.82,5325.5
2012-02-20,31.92,32.265,31.92,32.23,1422.25
2012-02-21,32.265,32.265,31.99,32.13,3905.0
2012-02-22,32.13,32.13,32.13,32.13,2394.25
2012-02-23,32.44,32.44,32.195,32.37,4172.75
2012-02-24,32.23,32.23,32.23,32.23,35.0
2012-02-27,32.335,32.475,32.3,32.3,7718.0
2012-02-28,31.92,32.095,31.92,32.095,6958.75
2012-02-29,32.51,32.51,32.51,32.51,125.0
2012-03-01,32.095,32.13,31.955,31.955,4085.0
2012-03-02,31.955,31.955,31.955,31.955,26.0
2012-03-05,32.095,32.095,31.99,31.99,327.0
2012-03-07,32.13,32.13,32.13,32.13,10000.0
2012-03-09,32.715,32.715,32.715,32.715,792.5
2012-03-12,32.785,32.785,32.785,32.785,31.25
2012-03-14,32.715,32.99,32.715,32.89,1138.25
2012-03-15,33.13,33.13,32.75,32.75,545.5
2012-03-16,32.89,33.025,32.89,33.025,737.5
2012-03-19,32.855,32.855,32.855,32.855,423.5
2012-03-22,32.855,33.3,32.855,33.265,16852.0
2012-03-27,33.13,33.335,33.13,33.335,7095.0
2012-03-28,33.475,33.75,33.475,33.75,4282.75
2012-03-29,33.855,33.855,33.855,33.855,69.75
2012-03-30,33.645,33.855,33.645,33.855,15530.25
2012-04-02,33.82,33.82,33.44,33.44,75.25
2012-04-04,33.44,33.44,33.44,33.44,211.5
2012-04-05,32.92,33.2,32.92,33.2,3308.5
2012-04-10,32.645,32.75,32.61,32.75,7998.75
2012-04-11,32.61,32.785,32.61,32.61,458.25
2012-04-12,32.44,32.44,32.405,32.405,22500.0
2012-04-13,32.645,32.715,32.645,32.715,392.0
2012-04-17,32.54,32.68,32.54,32.645,10023.0
2012-04-19,32.51,32.51,32.51,32.51,5410.75
2012-04-23,32.44,32.475,32.37,32.37,3128.0
2012-04-24,32.335,32.61,32.335,32.61,21982.25
2012-04-26,32.23,32.23,32.23,32.23,26.5
2012-04-27,32.265,32.44,32.265,32.44,24000.0
2012-04-30,32.23,32.23,32.23,32.23,2972.25
2012-05-01,32.095,32.265,32.06,32.265,44433.0
2012-05-02,32.195,32.265,32.095,32.095,19826.5
2012-05-03,32.025,32.06,31.85,32.06,3723.0
2012-05-04,31.75,31.92,31.75,31.92,400.0
2012-05-07,32.025,32.165,32.025,32.095,692.5
2012-05-08,31.92,31.955,31.92,31.955,13480.0
2012-05-09,31.955,32.165,31.92,32.165,5994.5
2012-05-10,32.195,32.195,32.195,32.195,1112.25
2012-05-11,32.06,32.06,32.06,32.06,1071.75
2012-05-15,31.61,31.61,31.61,31.61,686.0
2012-05-16,31.335,31.335,31.195,31.195,1397.75
2012-05-17,31.16,31.16,31.16,31.16,306.25
2012-05-18,31.405,31.405,31.405,31.405,34.75
2012-05-21,31.23,31.405,31.23,31.405,349.5
2012-05-22,31.37,31.405,31.37,31.37,3000.0
2012-05-23,31.475,31.475,31.3,31.335,8698.75
2012-05-24,31.265,31.265,31.265,31.265,2500.0
2012-05-25,31.265,31.37,31.195,31.37,2516.5
2012-05-28,31.06,31.095,31.06,31.06,1633.25
2012-05-29,31.025,31.025,30.99,30.99,5044.25
2012-05-31,31.405,31.505,31.405,31.505,4115.0
2012-06-01,31.475,31.475,31.405,31.405,1174.0
2012-06-04,31.095,31.095,31.095,31.095,2386.5
2012-06-05,30.92,31.13,30.815,31.13,2724.5
2012-06-06,31.06,31.095,31.06,31.095,650.0
2012-06-07,31.265,31.265,30.99,31.095,716.0
2012-06-08,30.815,30.815,30.815,30.815,900.0
2012-06-12,30.85,30.85,30.78,30.78,2089.75
2012-06-13,31.06,31.06,30.75,30.75,588.5
2012-06-14,30.78,30.92,30.78,30.92,1368.0
2012-06-15,30.815,30.92,30.815,30.92,759.25
2012-06-18,31.13,31.13,31.13,31.13,11.75
2012-06-19,33.855,33.855,33.855,33.855,763.25
2012-06-20,31.3,31.3,31.16,31.16,2846.0
2012-06-21,31.475,31.475,31.475,31.475,414.75
2012-06-22,31.55,31.55,31.205,31.205,96.75
2012-06-25,31.205,31.205,31.205,31.205,339.25
2012-06-26,30.925,30.925,30.755,30.925,2166.25
2012-06-27,30.44,30.995,30.44,30.995,20471.0
2012-06-28,31.34,31.375,31.34,31.375,686.0
2012-06-29,31.755,31.965,31.755,31.825,6992.25
2012-07-02,31.65,31.65,31.65,31.65,165.0
2012-07-03,31.65,31.65,31.65,31.65,1267.0
2012-07-04,31.72,31.755,31.65,31.65,685.25
2012-07-05,31.755,31.755,31.585,31.65,657.0
2012-07-09,31.445,31.445,31.445,31.445,754.25
2012-07-10,31.48,31.48,31.48,31.48,4942.5
2012-07-11,31.27,31.27,31.1,31.1,225.75
2012-07-12,30.79,30.79,30.755,30.755,37.5
2012-07-13,30.96,30.995,30.96,30.96,733.0
2012-07-16,30.96,31.065,30.72,30.72,751.25
2012-07-17,30.79,30.79,30.685,30.685,5819.0
2012-07-18,30.44,30.545,30.44,30.545,5625.0
2012-07-19,30.475,30.615,30.475,30.615,216.5
2012-07-20,30.37,30.37,30.025,30.025,10402.5
2012-07-23,29.925,30.13,29.925,30.13,1331.75
2012-07-24,29.89,29.89,29.89,29.89,2362.5
2012-07-25,29.785,29.785,29.44,29.44,6026.5
2012-07-26,29.44,29.54,29.3,29.54,3441.5
2012-07-30,29.68,29.82,29.68,29.82,792.75
2012-07-31,29.855,29.925,29.82,29.925,948.75
2012-08-01,29.75,29.75,29.75,29.75,493.75
2012-08-02,29.99,30.025,29.715,29.715,1923.0
2012-08-03,29.405,29.575,29.405,29.405,1187.5
2012-08-06,29.575,29.575,29.575,29.575,258.75
2012-08-07,29.99,29.99,29.89,29.89,2500.0
2012-08-08,30.51,30.545,30.2,30.2,3749.25
2012-08-09,30.025,30.2,30.025,30.2,441.25
2012-08-10,30.13,30.305,30.13,30.305,566.25
2012-08-13,30.27,30.27,30.27,30.27,233.25
2012-08-15,30.34,30.34,30.34,30.34,25.75
2012-08-16,30.405,30.405,30.405,30.405,10.75
2012-08-17,30.685,30.685,30.685,30.685,30.5
2012-08-20,30.995,30.995,30.855,30.855,328.75
2012-08-21,30.89,30.925,30.89,30.925,1306.75
2012-08-22,30.79,30.79,30.79,30.79,104.5
2012-08-23,30.855,30.855,30.855,30.855,2500.0
2012-08-24,30.995,30.995,30.755,30.755,278.25
2012-08-27,31.1,31.135,30.96,30.96,1043.75
2012-08-29,30.65,30.82,30.65,30.82,1704.5
2012-08-30,30.58,30.685,30.58,30.685,253.0
2012-08-31,30.545,30.545,30.545,30.545,649.25
2012-09-03,30.305,30.685,30.305,30.58,2151.5
2012-09-04,30.44,30.44,30.44,30.44,500.0
2012-09-05,29.99,29.99,29.99,29.99,35.0
2012-09-06,30.06,30.06,30.06,30.06,6.0
2012-09-07,30.2,30.27,30.2,30.27,317.5
2012-09-10,30.235,30.545,30.235,30.545,223.25
2012-09-11,30.13,30.13,30.13,30.13,521.25
2012-09-12,30.475,30.475,30.37,30.37,7491.75
2012-09-13,30.72,30.72,30.545,30.545,519.0
2012-09-14,30.925,30.925,30.925,30.925,460.5
2012-09-17,31.305,31.305,30.89,30.89,237.75
2012-09-18,30.925,30.925,30.925,30.925,29.75
2012-09-19,31.065,31.205,31.065,31.135,1238.0
2012-09-20,31.27,31.27,31.03,31.065,193.0
2012-09-21,31.03,31.03,30.82,30.82,1305.0
2012-09-24,31.065,31.1,30.96,30.96,1534.25
2012-09-25,31.205,31.27,31.205,31.27,1302.5
2012-09-26,31.03,31.135,31.03,31.135,153.25
2012-09-27,30.855,30.855,30.855,30.855,5218.75
2012-09-28,31.135,31.135,30.72,30.96,1448.75
2012-10-01,30.65,30.65,30.65,30.65,483.5
2012-10-02,30.72,30.72,30.72,30.72,11.0
2012-10-03,30.685,30.855,30.685,30.855,771.5
2012-10-05,30.96,30.96,30.96,30.96,234.0
2012-10-08,30.96,30.96,30.96,30.96,7.25
2012-10-09,31.305,31.305,30.79,31.1,137.5
2012-10-10,30.51,30.51,30.51,30.51,244.0
2012-10-11,30.06,30.095,30.06,30.095,165.25
2012-10-12,30.06,30.37,29.99,30.305,2679.0
2012-10-15,30.13,30.13,30.13,30.13,5.0
2012-10-16,30.79,30.79,30.37,30.37,2961.25
2012-10-17,31.135,31.135,31.135,31.135,319.75
2012-10-18,30.995,30.995,30.96,30.96,899.0
2012-10-19,30.79,30.96,30.79,30.96,3546.0
2012-10-22,31.1,31.1,30.925,30.925,1881.5
2012-10-23,30.995,31.135,30.855,31.065,1892.75
2012-10-24,30.615,30.615,30.615,30.615,5125.0
2012-10-25,30.44,30.65,30.34,30.65,6471.5
2012-10-26,30.37,30.79,30.37,30.37,2179.75
2012-10-29,30.305,30.545,30.305,30.44,1699.5
2012-10-30,30.65,30.65,30.65,30.65,870.75
2012-10-31,30.44,30.44,30.44,30.44,980.5
2012-11-01,29.955,29.955,29.925,29.925,6256.25
2012-11-02,30.44,30.51,30.44,30.51,992.5
2012-11-05,30.37,30.44,30.13,30.13,1055.0
2012-11-06,30.34,30.34,30.13,30.13,859.0
2012-11-07,30.27,30.27,30.27,30.27,335.0
2012-11-08,30.27,30.27,30.27,30.27,1223.25
2012-11-09,29.82,29.925,29.82,29.925,642.5
2012-11-12,29.82,29.82,29.51,29.715,778.75
2012-11-13,29.335,29.335,29.335,29.335,1061.0
2012-11-14,29.405,29.475,29.335,29.335,937.25
2012-11-15,29.68,29.68,29.475,29.475,1156.5
2012-11-16,30.2,30.44,30.2,30.44,558.0
2012-11-19,30.685,30.685,30.545,30.545,421.25
2012-11-20,30.615,30.65,30.615,30.65,1000.5
2012-11-21,30.79,30.79,30.685,30.685,1030.0
2012-11-22,30.72,30.72,30.72,30.72,250.0
2012-11-23,30.65,31.065,30.65,31.065,168.25
2012-11-26,30.925,30.925,30.925,30.925,544.0
2012-11-27,30.72,30.925,30.72,30.925,658.75
2012-11-28,30.545,30.545,30.545,30.545,256.25
2012-11-30,31.27,31.27,30.79,30.89,2023.5
2012-12-03,31.065,31.065,31.065,31.065,521.25
2012-12-04,30.72,30.72,30.72,30.72,1316.5
2012-12-06,31.03,31.03,30.65,30.79,1018.25
2012-12-07,31.135,31.135,30.96,30.96,111.75
2012-12-10,30.82,30.89,30.82,30.89,76.25
2012-12-11,30.72,30.72,30.65,30.65,63637.75
2012-12-12,30.79,30.79,30.79,30.79,1500.0
2012-12-13,30.79,30.79,30.755,30.755,709.0
2012-12-14,30.615,30.65,30.51,30.65,1859.0
2012-12-17,30.96,31.205,30.96,31.065,1264.25
2012-12-18,31.165,31.445,31.165,31.445,27837.0
2012-12-19,31.5,31.5,31.22,31.22,1173.0
2012-12-20,31.985,32.33,31.985,32.225,7316.5
2012-12-21,32.505,32.505,32.19,32.19,6636.5
2012-12-27,32.61,32.61,32.4,32.4,1246.5
2012-12-28,32.47,32.505,32.4,32.47,2716.5
2012-12-31,31.915,31.915,31.915,31.915,2.75
2013-01-02,32.78,32.815,32.645,32.78,1393.0
2013-01-03,32.47,33.13,32.47,32.955,293.75
2013-01-07,32.47,32.47,32.47,32.47,625.0
2013-01-08,32.54,32.54,32.26,32.295,4661.25
2013-01-09,32.085,32.33,31.845,31.985,3208.0
2013-01-10,31.95,32.26,31.95,32.055,333.25
2013-01-11,32.26,32.61,31.985,32.33,3418.25
2013-01-14,32.78,32.85,32.575,32.815,4866.75
2013-01-15,32.955,32.955,32.26,32.54,2374.75
2013-01-16,32.54,32.54,32.435,32.435,2144.25
2013-01-17,32.47,32.47,32.12,32.225,7918.25
2013-01-18,32.61,32.61,32.4,32.47,5689.75
2013-01-21,32.815,32.885,32.26,32.26,9531.5
2013-01-22,32.645,32.71,32.12,32.26,5208.5
2013-01-23,32.085,32.47,32.085,32.365,6125.0
2013-01-24,32.085,32.295,32.055,32.055,2547.75
2013-01-25,32.955,32.955,32.61,32.78,4344.75
2013-01-29,32.675,32.815,32.575,32.78,14143.25
2013-01-30,32.815,33.165,32.745,32.92,23110.25
2013-01-31,33.2,33.335,33.13,33.335,3952.0
2013-02-01,33.335,33.405,33.23,33.3,7185.5
2013-02-04,33.3,33.3,33.06,33.3,2281.75
2013-02-05,33.37,33.37,33.025,33.335,7880.0
2013-02-06,33.405,33.995,33.335,33.995,5288.0
2013-02-07,33.82,34.135,33.82,33.995,3051.75
2013-02-08,33.995,34.03,33.755,33.925,7944.5
2013-02-11,33.925,34.375,33.925,34.375,3925.0
2013-02-12,34.48,35.0,34.03,34.17,8356.75
2013-02-13,33.65,33.995,33.65,33.785,2312.75
2013-02-14,33.82,33.89,33.3,33.82,5941.25
2013-02-15,33.545,33.545,32.92,32.92,3651.0
2013-02-18,33.96,33.96,33.545,33.65,4209.25
2013-02-19,33.855,33.855,33.545,33.65,5741.25
2013-02-20,33.51,33.995,33.51,33.96,6296.0
2013-02-21,33.995,34.17,33.72,33.72,3618.0
2013-02-22,33.615,33.785,33.475,33.755,10841.75
2013-02-25,34.17,34.48,34.17,34.24,3608.5
2013-02-26,34.17,34.76,34.17,34.76,2892.75
2013-02-27,34.69,34.76,34.41,34.48,12522.5
2013-02-28,34.48,34.585,34.41,34.585,2533.5
2013-03-01,34.585,35.07,34.585,34.93,12739.75
2013-03-04,35.0,35.315,34.895,35.315,8745.25
2013-03-05,35.42,35.42,35.0,35.0,2504.25
2013-03-06,35.035,35.14,34.93,35.14,3622.5
2013-03-07,35.42,35.87,35.21,35.21,8562.5
2013-03-08,35.21,35.35,35.035,35.21,12165.5
2013-03-11,35.695,35.765,35.385,35.73,5158.25
2013-03-12,35.695,35.695,35.315,35.52,16096.25
2013-03-13,35.175,35.45,34.895,35.45,4127.5
2013-03-14,35.385,35.385,35.035,35.105,4700.75
2013-03-15,35.45,35.555,35.315,35.315,893.5
2013-03-18,35.45,35.73,34.83,35.73,2547.25
2013-03-19,35.385,35.555,35.35,35.45,3530.0
2013-03-20,35.52,35.695,35.52,35.695,623.25
2013-03-21,35.835,35.975,35.765,35.94,7810.75
2013-03-22,35.8,35.8,35.35,35.35,14268.5
2013-03-25,35.73,35.73,35.555,35.66,5948.75
2013-03-26,35.765,35.8,35.555,35.8,12653.25
2013-03-27,35.87,35.87,35.765,35.765,1126.25
2013-03-28,36.285,36.355,35.59,35.8,9018.5
2013-04-02,35.21,35.21,33.82,34.69,6067.75
2013-04-03,35.035,35.105,34.515,34.515,1834.5
2013-04-04,34.69,35.21,34.69,35.21,7150.5
2013-04-05,36.11,36.7,36.04,36.425,18255.5
2013-04-08,36.77,36.77,36.145,36.56,8684.5
2013-04-09,36.945,36.945,36.145,36.18,5586.25
2013-04-10,36.39,36.7,36.39,36.63,2866.5
2013-04-11,36.77,37.29,36.77,37.29,9330.75
2013-04-12,37.465,37.465,36.98,37.29,3494.25
2013-04-15,37.465,38.125,37.465,37.845,17438.0
2013-04-16,37.95,38.125,37.705,37.985,26152.75
2013-04-17,38.195,38.195,37.605,38.09,8369.0
2013-04-18,38.09,38.33,37.88,37.88,6752.0
2013-04-19,37.465,37.88,37.465,37.705,1264.25
2013-04-22,38.365,38.365,37.845,38.09,2394.5
2013-04-23,38.26,38.4,38.16,38.33,3426.75
2013-04-24,38.505,38.815,38.365,38.815,8239.0
2013-04-26,39.025,39.025,38.715,38.85,9133.25
2013-04-29,38.85,39.2,38.815,39.06,3335.0
2013-04-30,39.06,39.235,38.645,39.095,12940.25
2013-05-01,39.2,39.2,38.75,38.885,9648.5
2013-05-02,38.99,39.405,38.99,39.06,6951.5
2013-05-03,39.37,39.755,39.37,39.51,8044.0
2013-05-06,39.895,39.995,39.58,39.79,8976.75
2013-05-07,39.79,39.995,39.405,39.615,7099.75
2013-05-08,40.515,40.585,40.1,40.1,8694.75
2013-05-09,40.48,40.48,39.755,39.755,12480.0
2013-05-10,40.45,40.515,40.205,40.415,20492.5
2013-05-13,40.585,41.28,40.585,41.105,33214.0
2013-05-14,41.59,41.59,41.21,41.28,19716.25
2013-05-15,41.975,42.425,41.975,42.08,16704.0
2013-05-16,42.6,42.6,42.425,42.425,462.25
2013-05-17,42.425,42.805,42.425,42.805,0.25
2013-05-20,43.12,43.12,43.12,43.12,0.0
2013-05-21,43.19,43.19,42.98,42.98,12.5
2013-05-22,43.255,43.535,43.255,43.535,400.0
2013-05-23,43.88,44.23,41.59,41.59,32387.75
2013-05-24,42.115,42.115,41.455,41.455,100.0
2013-05-27,40.97,40.97,40.515,40.515,104.0
2013-05-28,39.96,40.76,39.96,40.76,630.0
2013-05-29,41.42,41.42,41.21,41.21,500.0
2013-05-30,39.65,39.65,39.65,39.65,0.0
2013-05-31,39.895,39.895,39.895,39.895,0.0
2013-06-03,39.545,39.545,38.33,38.33,250.0
2013-06-04,39.27,39.27,39.27,39.27,0.0
2013-06-05,39.545,39.72,38.785,38.785,13680.5
2013-06-06,38.75,38.85,38.75,38.85,878.25
2013-06-07,38.885,39.2,38.885,39.2,33.0
2013-06-11,40.45,41.14,40.17,40.83,21754.0
2013-06-12,40.03,41.07,40.03,41.07,438.75
2013-06-13,39.925,39.96,39.925,39.96,202.25
2013-06-14,40.76,40.76,39.65,39.65,325.5
2013-06-18,40.935,41.245,39.96,41.07,9084.25
2013-06-19,41.28,41.695,41.28,41.695,312.5
2013-06-20,41.525,41.525,41.525,41.525,0.0
2013-06-21,40.415,41.59,40.415,41.59,96.5
2013-06-24,41.005,41.035,40.935,41.035,250.0
2013-06-25,40.76,40.795,40.76,40.795,800.0
2013-06-26,41.005,41.005,40.795,40.795,212.5
2013-06-27,40.97,41.07,40.97,41.07,528.75
2013-06-28,41.98,42.015,41.98,42.015,408.75
2013-07-01,42.26,42.71,42.26,42.71,205.25
2013-07-02,43.09,43.44,42.885,43.44,10120.75
2013-07-03,43.44,43.785,43.06,43.405,8430.0
2013-07-04,44.065,44.31,43.615,43.615,14920.5
2013-07-05,43.96,44.205,43.855,43.855,5149.75
2013-07-08,44.445,44.445,43.855,43.855,350.0
2013-07-09,44.1,44.135,43.925,44.1,2173.5
2013-07-10,44.1,44.205,43.545,43.58,1975.0
2013-07-11,44.31,44.31,43.96,44.275,2579.5
2013-07-12,44.965,45.14,44.9,45.07,13260.75
2013-07-15,45.28,45.975,45.105,45.56,5309.5
2013-07-16,45.56,45.56,44.69,44.69,9364.5
2013-07-17,44.445,44.795,44.445,44.795,395.0
2013-07-18,44.865,45.49,44.865,45.49,5748.75
2013-07-19,45.73,45.73,44.935,44.935,379.25
2013-07-22,45.0,45.105,44.725,44.795,13255.75
2013-07-23,44.795,45.21,44.795,44.965,10833.5
2013-07-24,45.105,45.105,44.655,45.105,13054.0
2013-07-25,45.14,45.14,44.655,44.655,15943.25
2013-07-26,44.065,44.065,43.265,43.405,21921.75
2013-07-29,42.71,42.815,42.365,42.5,11266.5
2013-07-30,42.365,43.685,42.365,43.58,26854.25
2013-07-31,43.58,43.925,43.475,43.615,14596.75
2013-08-01,44.31,44.41,44.31,44.41,2000.0
2013-08-02,45.07,45.66,44.965,45.625,2437.25
2013-08-05,45.975,46.01,45.59,45.905,12543.0
2013-08-06,45.625,45.765,45.315,45.73,52603.0
2013-08-07,45.59,45.59,44.935,44.935,7455.0
2013-08-08,44.965,45.14,43.96,43.96,11161.25
2013-08-09,43.855,44.03,43.855,44.03,10.5
2013-08-12,43.75,43.75,43.09,43.16,10212.0
2013-08-13,44.1,44.17,43.685,44.03,13230.5
2013-08-14,44.34,44.34,43.65,44.1,3829.5
2013-08-15,43.685,43.785,43.44,43.51,4078.5
2013-08-16,43.265,43.37,43.09,43.335,10906.25
2013-08-19,43.405,43.405,42.85,43.025,3493.5
2013-08-20,43.51,43.65,43.265,43.265,1460.25
2013-08-21,43.265,43.265,42.71,42.885,6844.0
2013-08-22,42.955,42.955,42.71,42.71,3208.0
2013-08-23,43.06,43.51,42.92,43.16,6955.25
2013-08-26,43.615,43.615,43.195,43.195,969.0
2013-08-27,43.3,43.615,43.3,43.475,8348.0
2013-08-28,43.44,43.44,43.335,43.335,199.0
2013-08-29,43.58,43.58,42.64,42.815,6952.5
2013-08-30,43.405,43.405,42.4,42.57,3879.25
2013-09-02,42.675,42.675,42.675,42.675,0.0
2013-09-03,42.885,43.51,42.885,43.23,22638.0
2013-09-04,42.885,42.99,42.71,42.885,2234.25
2013-09-05,42.92,42.955,42.745,42.78,3676.5
2013-09-06,42.78,42.85,42.435,42.605,9381.25
2013-09-09,43.51,43.51,43.16,43.3,8261.25
2013-09-10,43.65,43.785,43.335,43.65,3934.75
2013-09-11,43.615,43.615,42.955,42.955,312.5
2013-09-12,43.405,43.475,43.16,43.3,4527.25
2013-09-13,43.3,43.685,43.09,43.3,3623.5
2013-09-16,43.615,43.715,43.615,43.65,2553.5
2013-09-17,43.65,43.65,43.23,43.265,2588.5
2013-09-18,43.44,43.51,43.44,43.51,69.75
2013-09-19,43.715,43.785,43.44,43.615,11300.5
2013-09-20,43.75,43.89,43.75,43.82,4162.75
2013-09-23,43.89,44.24,43.89,44.03,5196.75
2013-09-24,43.995,44.24,43.925,43.925,2543.0
2013-09-25,44.1,44.375,43.545,44.205,9322.25
2013-09-26,44.205,44.9,43.925,44.795,15054.5
2013-09-27,44.965,45.035,44.585,44.9,7209.75
2013-09-30,44.585,44.865,44.55,44.55,9622.0
2013-10-01,44.55,44.55,44.03,44.03,579.75
2013-10-02,44.03,44.17,43.51,43.51,17960.25
2013-10-03,43.75,43.75,43.51,43.58,8802.5
2013-10-04,43.16,43.37,42.92,43.09,1826.75
2013-10-07,43.06,43.09,42.535,42.675,6015.5
2013-10-08,42.5,42.535,42.435,42.535,1942.25
2013-10-09,42.815,43.06,42.365,43.06,6720.75
2013-10-10,43.16,43.405,42.99,43.37,11314.25
2013-10-11,43.89,43.89,43.405,43.65,24921.5
2013-10-14,43.51,43.715,43.335,43.51,5554.0
2013-10-15,43.96,43.96,43.195,43.335,7470.5
2013-10-16,43.51,43.51,43.23,43.23,226.75
2013-10-17,43.685,43.685,43.475,43.475,12845.5
2013-10-18,43.58,43.58,43.23,43.23,4062.5
2013-10-21,43.23,43.685,43.23,43.405,5438.25
2013-10-22,43.405,43.58,43.335,43.405,60283.5
2013-10-23,43.51,43.545,43.06,43.405,6536.25
2013-10-24,43.23,43.23,42.885,42.92,4755.0
2013-10-25,43.37,43.405,42.955,42.955,10477.5
2013-10-28,42.57,43.3,42.57,43.3,11218.5
2013-10-29,43.195,43.82,43.125,43.685,2906.75
2013-10-30,44.17,44.24,43.82,43.82,3094.5
2013-10-31,43.82,43.925,43.615,43.685,4827.0
2013-11-01,44.24,44.24,43.06,43.16,7242.25
2013-11-04,43.44,43.44,43.06,43.06,6735.25
2013-11-05,43.16,43.58,42.745,42.85,6372.0
2013-11-06,42.885,43.3,42.885,43.125,11821.75
2013-11-07,43.125,43.23,42.885,42.92,9810.25
2013-11-08,42.71,42.885,42.71,42.885,1084.0
2013-11-11,43.37,43.37,43.125,43.23,4532.5
2013-11-12,43.51,43.96,43.475,43.925,9964.25
2013-11-13,44.55,44.55,43.96,44.065,13633.25
2013-11-14,44.205,46.08,44.135,44.62,9537.0
2013-11-15,44.965,45.07,44.31,45.0,10079.0
2013-11-18,45.625,45.625,44.725,44.965,5502.5
2013-11-19,45.455,45.455,44.795,44.9,16907.5
2013-11-20,44.62,44.69,44.48,44.55,17929.75
2013-11-21,45.105,45.42,44.965,45.42,19182.0
2013-11-22,45.8,45.835,45.56,45.73,11172.5
2013-11-25,46.185,46.425,45.835,45.975,15517.5
2013-11-26,46.08,46.08,45.66,45.94,2823.5
2013-11-27,45.835,46.32,45.835,46.01,11494.75
2013-11-28,46.705,46.705,45.94,45.94,7299.0
2013-11-29,46.705,46.705,45.8,46.01,8041.75
2013-12-02,46.32,46.875,45.625,45.66,7891.75
2013-12-03,46.46,46.46,45.835,45.87,2727.75
2013-12-04,46.115,46.115,45.49,45.59,7664.25
2013-12-05,46.045,46.08,45.59,45.87,5655.75
2013-12-06,45.59,45.59,45.175,45.175,4142.5
2013-12-09,45.905,45.905,45.245,45.42,7949.75
2013-12-10,45.835,45.835,45.35,45.765,4845.75
2013-12-11,45.455,45.49,45.035,45.315,5784.25
2013-12-12,45.315,45.835,45.315,45.49,3951.25
2013-12-13,46.045,46.425,45.695,45.8,14614.75
2013-12-16,45.835,45.87,45.245,45.245,6086.0
2013-12-17,45.835,45.835,45.455,45.49,8350.25
2013-12-18,45.8,46.25,45.245,46.115,9517.0
2013-12-19,47.025,48.0,46.47,46.64,17811.75
2013-12-20,46.435,46.435,46.015,46.12,20500.25
2013-12-23,46.435,46.435,46.12,46.12,9694.5
2013-12-24,46.19,46.92,46.085,46.155,5963.75
2013-12-27,46.435,47.44,46.435,46.64,5853.5
2013-12-30,47.51,47.545,47.025,47.305,11515.0
2013-12-31,47.2,47.475,47.06,47.37,16917.75
2014-01-02,47.65,47.65,46.78,47.405,3817.75
2014-01-03,47.095,47.095,46.26,46.26,4820.25
2014-01-06,46.47,46.92,46.47,46.675,5759.5
2014-01-07,46.605,46.78,46.435,46.435,10219.5
2014-01-08,46.675,47.27,46.675,46.78,2549.5
2014-01-09,47.405,47.44,46.815,46.815,16347.75
2014-01-10,46.955,46.955,46.605,46.885,9603.25
2014-01-13,46.955,46.955,46.085,46.085,20666.75
2014-01-14,45.875,46.19,45.67,45.91,18938.25
2014-01-15,46.4,47.06,46.4,46.815,10221.75
2014-01-16,46.885,47.685,46.885,47.405,16894.75
2014-01-17,47.305,47.65,47.305,47.58,4740.25
2014-01-20,48.035,48.035,47.615,47.685,5356.25
2014-01-21,47.755,47.79,47.545,47.615,7074.75
2014-01-22,47.615,47.615,47.025,47.06,7013.0
2014-01-23,47.93,47.93,47.335,47.335,8897.0
2014-01-24,47.305,47.305,47.13,47.305,11450.5
2014-01-28,46.505,46.505,45.875,45.945,22383.75
2014-01-29,46.57,46.57,46.05,46.4,3133.0
2014-01-30,46.47,46.47,45.98,46.085,31586.75
2014-01-31,46.085,46.12,45.565,45.705,3064.25
2014-02-03,45.215,45.77,45.04,45.215,13182.0
2014-02-04,44.485,44.52,42.71,43.025,18825.75
2014-02-05,43.335,43.755,42.955,43.545,9515.75
2014-02-06,43.545,43.685,43.025,43.2,16372.25
2014-02-07,43.755,43.895,43.65,43.895,2547.25
2014-02-10,44.765,44.835,44.0,44.07,11907.5
2014-02-11,44.345,44.345,43.965,44.135,4343.0
2014-02-12,44.485,44.695,44.415,44.45,9664.5
2014-02-13,44.485,44.695,44.38,44.45,4412.25
2014-02-14,44.38,44.38,43.335,43.51,11229.0
2014-02-17,43.825,44.17,43.235,43.58,10598.25
2014-02-18,44.135,44.45,43.72,44.45,12621.25
2014-02-19,44.87,45.04,44.45,44.52,6061.5
2014-02-20,44.52,44.73,44.24,44.24,10621.0
2014-02-21,44.24,44.695,44.17,44.625,8835.0
2014-02-24,45.145,45.25,44.415,44.52,14823.5
2014-02-25,45.355,45.355,44.66,44.87,5086.0
2014-02-26,44.835,45.145,44.835,45.005,11145.0
2014-02-27,45.11,45.215,44.765,45.145,8460.0
2014-02-28,44.97,45.005,44.66,44.695,6022.75
2014-03-03,45.32,45.32,44.135,44.345,5385.75
2014-03-04,44.275,44.8,44.17,44.765,1779.75
2014-03-05,45.145,45.145,44.765,44.905,6460.75
2014-03-06,44.835,44.835,44.24,44.695,10306.75
2014-03-07,45.04,45.04,44.45,44.485,8065.25
2014-03-10,44.52,45.18,44.345,44.38,5988.75
2014-03-11,45.215,45.215,44.45,44.45,2451.5
2014-03-12,44.625,44.625,44.105,44.135,2836.25
2014-03-13,43.895,43.895,43.615,43.685,8401.0
2014-03-14,43.475,43.475,42.64,42.78,7267.5
2014-03-17,42.4,42.78,42.4,42.57,4536.5
2014-03-18,42.78,43.095,42.435,42.535,5188.0
2014-03-19,42.505,44.345,42.26,42.675,3421.25
2014-03-20,42.675,42.71,41.84,41.84,9044.5
2014-03-21,41.875,42.155,41.805,41.91,8769.5
2014-03-24,41.6,42.26,41.565,42.015,3355.0
2014-03-25,41.495,42.05,41.32,41.945,2916.5
2014-03-26,41.565,42.015,41.565,41.74,5970.5
2014-03-27,41.635,42.085,41.25,41.67,6295.75
2014-03-28,41.91,42.64,41.77,42.19,8182.25
2014-03-31,42.605,42.85,42.47,42.85,4430.0
2014-04-01,42.815,42.815,42.365,42.57,4700.75
2014-04-02,43.095,43.165,42.815,42.99,6697.75
2014-04-03,42.99,43.165,42.92,43.165,2585.0
2014-04-04,42.78,42.955,42.78,42.885,5589.75
2014-04-07,42.505,42.605,42.365,42.435,6057.25
2014-04-08,42.19,42.675,41.705,41.77,15450.25
2014-04-09,41.25,41.46,40.695,40.87,14017.25
2014-04-10,41.215,41.565,40.765,40.765,4137.75
2014-04-11,40.695,40.695,40.24,40.415,4712.0
2014-04-14,40.17,40.695,40.105,40.345,8006.5
2014-04-15,40.205,40.45,40.14,40.31,6608.75
2014-04-16,40.555,41.215,40.555,41.215,4778.0
2014-04-17,41.32,41.635,41.18,41.425,3970.0
2014-04-22,41.635,41.91,41.285,41.285,5769.5
2014-04-23,41.39,41.805,41.18,41.705,6148.25
2014-04-24,41.74,42.05,41.425,41.425,8520.0
2014-04-28,41.39,41.74,41.25,41.39,4318.5
2014-04-29,42.12,42.155,41.635,41.635,4253.5
2014-04-30,41.635,41.67,41.425,41.425,1522.0
2014-05-01,41.805,42.085,41.805,42.085,5098.75
2014-05-02,41.98,42.155,41.98,42.085,6231.5
2014-05-05,41.74,42.085,41.74,41.98,14641.0
2014-05-06,42.225,42.33,41.74,41.875,3550.0
2014-05-07,41.565,41.565,41.18,41.32,8540.25
2014-05-08,41.39,41.46,41.18,41.32,10843.25
2014-05-09,41.25,41.635,41.25,41.495,4152.75
2014-05-12,41.705,41.705,41.11,41.18,4878.25
2014-05-13,41.67,41.84,41.67,41.77,4593.75
2014-05-14,41.74,41.875,41.635,41.74,3268.5
2014-05-15,41.74,41.805,41.635,41.705,2643.25
2014-05-16,41.495,41.495,41.145,41.25,4430.75
2014-05-19,41.25,41.46,41.04,41.075,3709.25
2014-05-20,41.32,41.705,41.32,41.705,3329.25
2014-05-21,41.705,41.77,41.635,41.705,2313.5
2014-05-22,42.05,42.225,41.945,42.225,2917.0
2014-05-23,42.675,42.92,42.605,42.675,5434.75
2014-05-26,42.815,42.99,42.78,42.99,2752.25
2014-05-27,43.235,43.405,43.095,43.095,4341.5
2014-05-28,43.025,43.165,43.025,43.06,5218.25
2014-05-29,42.955,43.27,42.955,43.27,2175.75
2014-05-30,43.305,43.335,42.85,42.85,5127.25
2014-06-02,43.755,43.895,43.58,43.79,6062.75
2014-06-03,44.345,44.345,43.895,44.275,4489.25
2014-06-04,44.17,44.17,43.79,43.93,5495.75
2014-06-05,43.895,44.105,43.895,43.895,2616.0
2014-06-06,44.035,44.035,43.685,43.755,1124.25
2014-06-10,43.93,44.0,43.44,43.44,3319.0
2014-06-11,43.615,43.72,43.58,43.72,18488.0
2014-06-12,43.545,43.86,43.44,43.825,5941.0
2014-06-13,43.475,43.93,43.405,43.93,5994.25
2014-06-16,43.965,44.0,43.685,43.72,4395.25
2014-06-17,43.825,44.035,43.825,43.895,3902.5
2014-06-18,44.105,44.31,44.07,44.31,14650.75
2014-06-19,44.45,44.935,44.45,44.8,9296.0
2014-06-20,45.04,45.04,44.8,44.905,5900.0
2014-06-23,44.73,44.8,44.52,44.52,3122.75
2014-06-24,44.52,44.8,44.205,44.8,6311.75
2014-06-25,44.695,45.04,44.695,44.765,4932.75
2014-06-26,44.59,44.59,44.38,44.415,2941.5
2014-06-27,44.415,44.695,43.825,44.175,6065.25
2014-06-30,44.175,44.38,44.175,44.245,17987.25
2014-07-01,45.15,45.15,44.87,44.87,2547.0
2014-07-02,44.975,45.045,44.975,45.01,4486.5
2014-07-03,45.01,45.115,44.87,44.94,4098.25
2014-07-04,45.29,45.36,45.185,45.185,6639.25
2014-07-07,45.29,45.635,45.15,45.15,28801.0
2014-07-08,45.115,45.115,44.625,44.975,6241.5
2014-07-09,44.975,44.975,44.59,44.59,4699.25
2014-07-10,44.52,44.59,44.52,44.52,2868.5
2014-07-11,44.38,44.415,44.245,44.415,2313.5
2014-07-14,44.59,44.835,44.38,44.835,4910.5
2014-07-15,44.94,45.08,44.905,44.975,5201.75
2014-07-16,45.115,45.255,45.045,45.15,5779.75
2014-07-17,45.325,45.325,45.045,45.045,4675.0
2014-07-18,44.835,44.87,44.695,44.8,4595.25
2014-07-21,44.765,45.08,44.59,44.94,22189.75
2014-07-22,44.765,45.115,44.765,45.045,2962.5
2014-07-23,44.975,44.975,44.765,44.765,9127.0
2014-07-24,44.66,44.66,44.245,44.38,285159.25
2014-07-25,44.66,45.08,44.625,45.08,2920.25
2014-07-28,45.08,45.29,45.08,45.185,4070.5
2014-07-29,45.045,45.325,45.045,45.325,4279.5
2014-07-30,45.29,45.395,45.115,45.22,4625.25
2014-07-31,45.29,45.635,45.29,45.46,10685.25
2014-08-01,45.045,45.185,44.94,44.975,4494.0
2014-08-04,45.01,45.01,44.87,44.975,2170.75
2014-08-05,44.765,44.975,44.45,44.45,5751.0
2014-08-06,44.35,44.415,44.0,44.0,7432.25
2014-08-07,44.0,44.555,43.93,44.555,17007.5
2014-08-08,44.245,44.245,43.545,43.93,12726.75
2014-08-11,43.965,44.245,43.965,44.175,1558.5
2014-08-12,44.765,44.765,44.52,44.625,7667.25
2014-08-13,44.625,44.695,44.485,44.695,4797.25
2014-08-14,44.765,44.765,44.695,44.765,5248.5
2014-08-15,44.835,44.835,44.52,44.52,3268.75
2014-08-18,44.765,44.765,44.555,44.59,4896.75
2014-08-19,44.8,45.01,44.765,44.8,4980.25
2014-08-20,44.94,45.08,44.765,44.8,4818.75
2014-08-21,44.905,45.115,44.66,44.975,5593.0
2014-08-22,45.01,45.01,44.695,44.695,5762.25
2014-08-25,44.8,44.8,44.555,44.555,2459.25
2014-08-26,44.87,44.87,44.625,44.765,1192.75
2014-08-27,44.52,44.59,44.28,44.28,3959.75
2014-08-28,44.035,44.21,44.035,44.21,2682.25
2014-08-29,44.35,44.35,43.93,44.21,4005.25
2014-09-01,44.07,44.21,44.0,44.175,4779.25
2014-09-02,44.105,44.73,44.07,44.52,4493.0
2014-09-03,44.73,44.87,44.73,44.73,3387.75
2014-09-04,44.59,44.59,44.28,44.28,6997.75
2014-09-05,44.21,44.21,43.965,43.965,6187.5
2014-09-08,43.965,44.245,43.965,44.21,5105.5
2014-09-09,44.555,44.625,44.38,44.415,4105.75
2014-09-10,44.45,44.94,44.45,44.94,5134.75
2014-09-11,45.045,45.045,44.695,44.73,8919.0
2014-09-12,45.115,45.395,45.115,45.395,3519.5
2014-09-15,45.29,45.46,45.29,45.46,7666.5
2014-09-16,45.565,45.565,45.395,45.53,1867.5
2014-09-17,45.29,45.325,45.045,45.22,1809.25
2014-09-18,45.565,45.705,45.43,45.565,5565.25
2014-09-19,45.53,46.02,45.53,45.74,7999.25
2014-09-22,46.195,46.195,45.845,46.055,2825.5
2014-09-23,46.405,46.44,46.16,46.335,5884.25
2014-09-24,46.44,46.44,46.195,46.195,1018.5
2014-09-25,46.505,47.03,46.44,46.995,4264.25
2014-09-26,46.995,47.31,46.855,47.205,15695.75
2014-09-29,47.345,47.62,47.24,47.45,9385.5
2014-09-30,47.38,47.38,46.54,46.715,7652.25
2014-10-01,47.03,47.24,46.785,46.785,5503.0
2014-10-02,46.855,46.855,45.15,45.29,16077.75
2014-10-03,45.67,45.67,45.08,45.115,3043.75
2014-10-06,46.02,46.23,45.985,46.23,432.5
2014-10-07,45.67,46.195,45.635,46.055,18688.0
2014-10-08,45.115,45.325,45.08,45.29,10887.75
2014-10-09,45.115,45.115,44.695,44.73,7606.5
2014-10-10,44.175,44.765,44.175,44.555,4740.75
2014-10-13,43.825,44.105,43.72,43.79,11732.75
2014-10-14,43.545,44.45,43.545,43.825,6036.25
2014-10-15,44.07,44.245,44.07,44.245,5856.5
2014-10-16,44.245,44.66,43.3,43.51,10303.5
2014-10-17,43.615,43.615,42.99,43.025,6049.75
2014-10-20,43.895,44.105,43.72,43.93,2865.75
2014-10-21,44.175,44.245,43.65,43.72,5692.0
2014-10-22,44.245,44.45,44.07,44.315,6187.75
2014-10-23,44.28,44.555,44.245,44.38,6244.0
2014-10-24,44.59,44.94,44.38,44.38,8241.0
2014-10-27,44.94,44.975,44.315,44.59,20126.5
2014-10-28,44.59,44.695,44.415,44.485,6923.25
2014-10-29,44.975,44.975,44.59,44.905,13142.75
2014-10-30,45.115,45.36,45.115,45.36,6106.5
2014-10-31,45.325,46.405,45.15,46.405,7731.5
2014-11-03,47.69,48.285,47.45,47.725,50236.25
2014-11-04,48.46,48.6,47.205,47.205,11574.0
2014-11-05,47.17,47.485,46.575,46.785,10971.75
2014-11-06,47.555,47.725,46.82,46.925,12756.5
2014-11-07,47.415,47.415,46.995,47.1,12280.5
2014-11-10,46.855,47.03,46.645,46.68,7596.75
2014-11-11,47.38,47.38,46.785,46.995,8580.0
2014-11-12,47.345,47.345,46.855,47.205,8582.25
2014-11-13,46.995,47.9,46.54,46.855,5595.5
2014-11-14,47.345,47.83,46.855,47.065,5023.25
2014-11-17,47.17,47.17,45.775,45.775,19399.5
2014-11-18,46.645,46.645,46.405,46.575,21627.0
2014-11-19,46.61,47.205,46.61,47.03,38978.25
2014-11-20,47.1,47.555,46.855,46.89,5981.75
2014-11-21,46.785,47.03,46.37,46.575,6980.5
2014-11-24,47.065,47.065,46.505,46.505,6482.25
2014-11-25,47.415,47.415,47.17,47.38,3608.25
2014-11-26,47.62,47.9,47.555,47.83,8052.25
2014-11-27,47.83,47.935,47.065,47.135,25104.25
2014-11-28,47.205,47.795,47.205,47.795,2775.5
2014-12-01,47.135,48.355,47.135,48.145,6851.0
2014-12-02,48.425,48.425,47.83,48.145,4276.25
2014-12-03,48.565,49.05,48.425,48.6,9634.25
2014-12-04,49.155,49.155,48.565,48.805,5474.25
2014-12-05,49.12,49.12,48.77,48.77,7648.25
2014-12-08,49.68,49.68,48.7,49.015,9131.75
2014-12-09,48.805,49.33,48.735,49.33,6788.25
2014-12-10,49.19,49.19,48.18,48.18,21191.0
2014-12-11,47.69,48.25,47.69,48.11,10818.0
2014-12-12,48.565,48.945,48.425,48.805,4034.0
2014-12-15,48.6,49.61,48.075,48.145,13345.75
2014-12-16,47.655,47.83,47.205,47.555,4919.25
2014-12-17,47.83,48.285,47.655,48.215,6183.0
2014-12-18,48.725,49.53,48.235,48.235,11436.75
2014-12-19,49.005,49.25,48.62,48.655,6955.75
2014-12-22,49.25,49.53,48.865,48.865,10039.5
2014-12-23,49.11,49.77,49.11,49.735,5384.0
2014-12-24,49.735,49.805,49.32,49.495,9886.25
2014-12-29,49.495,49.735,48.83,48.83,16430.25
2014-12-30,48.83,48.97,48.655,48.795,6188.0
2014-12-31,48.48,48.48,48.305,48.305,528.25
2015-01-02,48.305,48.69,48.305,48.69,5189.25
2015-01-05,49.04,49.04,48.205,48.865,4220.25
2015-01-06,48.725,48.725,47.505,47.505,4798.0
2015-01-07,47.435,48.1,47.435,47.995,4397.75
2015-01-08,48.305,48.375,47.96,47.995,4789.5
2015-01-09,48.83,48.83,47.925,47.925,9414.25
2015-01-12,47.05,47.155,46.91,46.98,5256.5
2015-01-13,47.4,47.575,47.365,47.365,5237.75
2015-01-14,48.065,48.41,47.89,48.41,4665.5
2015-01-15,48.135,48.205,47.645,47.96,3657.25
2015-01-16,47.785,48.03,47.26,47.715,9588.75
2015-01-19,47.855,48.48,47.68,48.235,7056.0
2015-01-20,48.48,48.76,48.375,48.76,5965.75
2015-01-21,48.655,48.76,48.27,48.48,4153.75
2015-01-22,49.355,49.39,48.9,48.9,6182.0
2015-01-23,49.805,49.98,49.6,49.98,10204.0
2015-01-27,50.925,51.375,50.715,50.925,8168.0
2015-01-28,51.27,51.27,50.75,50.995,8660.0
2015-01-29,51.62,51.69,51.375,51.69,10778.25
2015-01-30,51.445,52.875,51.445,52.32,3542.0
2015-02-02,51.48,52.32,51.48,51.865,9926.0
2015-02-03,52.11,52.39,51.62,52.39,5308.25
2015-02-04,52.215,52.39,51.69,51.69,7082.25
2015-02-05,52.32,52.495,52.11,52.18,13950.5
2015-02-06,52.84,52.84,51.97,52.075,6974.0
2015-02-09,52.075,52.32,51.9,52.075,2755.25
2015-02-10,52.005,52.665,51.69,51.725,6060.25
2015-02-11,52.665,52.77,52.32,52.495,10824.75
2015-02-12,52.665,53.365,52.595,53.26,13880.25
2015-02-13,53.68,54.41,52.665,53.19,13098.75
2015-02-16,53.085,54.935,53.085,53.47,27498.75
2015-02-17,54.06,54.41,53.295,53.435,12734.75
2015-02-18,53.435,53.715,53.365,53.505,8064.75
2015-02-19,54.55,54.76,53.96,54.235,6714.25
2015-02-20,54.515,55.04,54.41,54.41,12210.75
2015-02-23,54.62,54.83,54.235,54.235,7018.75
2015-02-24,54.235,55.04,54.235,54.97,5144.5
2015-02-25,55.25,56.785,54.305,54.305,12389.5
2015-02-26,54.655,54.935,54.655,54.83,2088.5
2015-02-27,55.805,55.805,55.215,55.215,11615.5
2015-03-02,55.805,55.805,55.11,55.455,22328.25
2015-03-03,55.91,55.91,54.83,54.83,8977.0
2015-03-04,54.76,55.39,54.305,54.69,6870.0
2015-03-05,54.76,54.935,54.655,54.76,5064.75
2015-03-06,55.075,55.49,55.075,55.355,8196.0
2015-03-09,55.945,55.945,55.39,55.525,46720.75
2015-03-10,55.98,55.98,55.11,55.25,33461.5
2015-03-11,55.11,56.05,55.11,56.05,8468.5
2015-03-12,56.33,57.375,55.945,56.68,12510.5
2015-03-13,56.855,56.855,56.085,56.505,7729.5
2015-03-16,56.505,57.48,56.505,56.68,11980.0
2015-03-17,57.2,58.42,57.06,57.41,29040.75
2015-03-18,57.83,57.83,57.375,57.725,13355.25
2015-03-19,57.725,57.725,56.75,57.13,10764.5
2015-03-20,57.69,57.725,57.235,57.34,15463.25
2015-03-23,57.725,57.725,57.235,57.375,16726.5
2015-03-24,57.2,57.235,56.82,56.855,14506.75
2015-03-25,57.305,58.145,56.61,56.99,19013.5
2015-03-26,56.92,57.2,56.645,57.2,17022.75
2015-03-27,57.2,57.97,56.19,57.235,8441.25
2015-03-30,57.9,57.9,57.165,57.69,9685.5
2015-03-31,58.35,58.42,57.69,57.69,16568.0
2015-04-01,57.445,58.04,56.68,56.92,21701.75
2015-04-02,58.18,58.56,57.725,58.49,16625.5
2015-04-07,59.295,59.295,58.18,58.18,18638.75
2015-04-08,58.735,58.875,58.595,58.77,9174.5
2015-04-09,58.945,58.945,58.35,58.525,20855.0
2015-04-10,58.7,59.12,57.97,58.35,8078.25
2015-04-13,59.19,59.19,58.18,58.98,12365.25
2015-04-14,59.26,59.54,59.085,59.54,18806.5
2015-04-15,59.295,59.645,59.12,59.435,6470.75
2015-04-16,59.505,59.505,58.315,58.84,8916.0
2015-04-17,58.77,58.91,58.215,58.35,10413.25
2015-04-20,58.075,58.315,57.305,58.04,9370.5
2015-04-21,58.25,59.575,58.25,59.575,4590.75
2015-04-22,59.885,59.885,59.26,59.295,80660.5
2015-04-23,59.885,59.885,59.295,59.61,14663.0
2015-04-24,59.295,59.575,59.295,59.295,9087.0
2015-04-27,59.295,59.365,58.77,59.015,14925.25
2015-04-28,58.945,59.33,58.945,59.085,6385.0
2015-04-29,58.98,58.98,57.725,57.76,14122.25
2015-04-30,57.55,57.55,56.885,57.13,14569.25
2015-05-01,57.13,57.13,56.645,57.025,6286.25
2015-05-04,57.865,58.075,57.585,57.865,13655.0
2015-05-05,58.145,58.145,57.305,57.55,32358.0
2015-05-06,56.295,56.575,56.05,56.05,23008.25
2015-05-07,56.575,56.575,55.84,56.12,10021.75
2015-05-08,56.12,57.2,56.12,56.955,7796.25
2015-05-11,57.27,57.795,57.27,57.27,7635.25
2015-05-12,57.305,57.305,56.75,57.025,3635.5
2015-05-13,57.2,57.2,56.33,56.955,54450.25
2015-05-14,56.68,56.68,55.7,55.945,12284.25
2015-05-15,55.805,56.855,55.805,56.68,16618.5
2015-05-18,57.025,57.62,57.025,57.62,37756.25
2015-05-19,58.04,58.04,57.62,57.76,5279.0
2015-05-20,57.655,58.63,57.655,58.42,14145.25
2015-05-21,59.12,59.12,58.35,58.49,10943.5
2015-05-22,58.42,58.49,58.11,58.285,5999.75
2015-05-25,59.295,59.4,59.085,59.12,5948.0
2015-05-26,59.4,59.4,58.98,59.015,6634.25
2015-05-27,59.015,59.33,59.015,59.295,9385.5
2015-05-28,59.47,59.99,59.295,59.815,12328.25
2015-05-29,63.13,63.13,59.885,60.13,17207.0
2015-06-01,59.99,60.06,59.47,59.92,29977.5
2015-06-02,59.99,60.025,59.295,59.365,10010.0
2015-06-03,59.12,59.12,58.49,58.7,12790.25
2015-06-04,58.91,59.295,58.77,59.295,10763.0
2015-06-05,58.98,59.54,58.735,59.015,9632.25
2015-06-09,59.12,59.12,57.865,57.97,30203.0
2015-06-10,58.075,58.735,57.795,58.285,7855.0
2015-06-11,60.69,60.69,58.145,58.7,32967.5
2015-06-12,58.91,59.26,58.315,58.63,21029.5
2015-06-15,58.49,58.77,58.455,58.77,12222.75
2015-06-16,58.42,58.42,57.9,58.005,9989.75
2015-06-17,58.42,58.42,57.865,58.04,14858.75
2015-06-18,58.005,58.005,57.48,57.585,9853.0
2015-06-19,58.25,58.25,57.375,57.725,6815.25
2015-06-22,58.005,58.42,58.005,58.42,15708.0
2015-06-23,58.42,59.505,58.42,59.47,14476.5
2015-06-24,59.47,59.61,59.225,59.26,17258.5
2015-06-25,59.295,59.365,59.085,59.085,5940.5
2015-06-26,58.76,59.175,58.585,59.07,3651.25
2015-06-29,59.07,59.07,57.605,58.34,10474.75
2015-06-30,58.34,58.585,58.06,58.34,12293.0
2015-07-01,58.585,60.05,57.99,58.27,10662.75
2015-07-02,59.105,59.14,58.655,58.655,13086.75
2015-07-03,59.0,59.63,58.935,59.595,6646.5
2015-07-06,59.665,59.735,59.42,59.525,8291.5
2015-07-07,60.295,60.33,59.98,59.98,20945.25
2015-07-08,59.91,59.91,58.795,58.865,35766.5
2015-07-09,58.655,58.655,57.5,58.34,53110.5
2015-07-10,58.445,59.175,58.445,58.55,15570.75
2015-07-13,59.105,59.735,59.105,59.525,10491.25
2015-07-14,60.225,60.645,59.98,60.225,51537.25
2015-07-15,60.575,60.575,60.015,60.26,11288.5
2015-07-16,61.13,61.41,60.96,61.375,22900.75
2015-07-17,61.095,61.095,60.61,60.925,15364.25
2015-07-20,65.425,65.425,61.375,61.445,7581.25
2015-07-21,61.445,61.655,61.27,61.655,16610.0
2015-07-22,61.795,61.795,60.645,60.645,21947.0
2015-07-23,61.27,61.305,61.025,61.095,8087.25
2015-07-24,61.34,61.76,61.235,61.55,11466.25
2015-07-27,61.97,61.97,61.025,61.305,20385.75
2015-07-28,60.925,61.515,60.61,60.925,26411.5
2015-07-29,60.89,60.89,60.33,60.785,35827.0
2015-07-30,62.845,62.845,60.925,61.235,43776.25
2015-07-31,61.41,61.725,61.41,61.725,10416.5
2015-08-03,61.725,61.725,61.095,61.62,9796.75
2015-08-04,62.46,62.46,60.785,60.785,10650.25
2015-08-05,60.925,61.515,60.68,61.06,18502.5
2015-08-06,61.585,61.97,61.48,61.62,14402.0
2015-08-07,61.305,61.48,60.715,61.34,63527.75
2015-08-10,61.095,61.69,60.89,61.69,6436.5
2015-08-11,62.145,62.285,61.48,62.075,12009.25
2015-08-12,61.97,61.97,61.305,61.585,7630.5
2015-08-13,61.305,61.305,60.575,60.925,9520.0
2015-08-14,61.025,61.095,60.82,60.82,12744.5
2015-08-17,61.06,61.445,60.925,61.2,7832.0
2015-08-18,61.025,61.375,61.025,61.06,13531.0
2015-08-19,61.305,61.41,60.505,60.505,62328.75
2015-08-20,60.505,60.505,59.77,59.875,15114.0
2015-08-21,59.35,59.35,58.55,58.55,129425.25
2015-08-24,57.255,57.955,56.77,56.875,28473.5
2015-08-25,56.21,58.515,55.51,55.825,34435.5
2015-08-26,56.385,58.165,56.385,58.165,13242.75
2015-08-27,59.35,59.56,58.83,58.935,12858.75
2015-08-28,59.875,59.98,59.21,59.91,24093.25
2015-08-31,59.91,59.91,59.14,59.28,13478.75
2015-09-01,59.105,59.105,58.025,58.06,8038.75
2015-09-02,58.025,59.035,57.78,58.34,15028.75
2015-09-03,58.55,59.14,58.445,58.655,8398.0
2015-09-04,58.69,58.69,57.885,58.305,9544.25
2015-09-07,58.095,58.865,57.605,58.865,6456.25
2015-09-08,58.69,58.69,57.325,57.43,6578.25
2015-09-09,58.13,59.245,58.06,59.245,20897.5
2015-09-10,59.035,59.105,58.375,58.725,13745.25
2015-09-11,58.655,58.655,57.815,58.13,6683.75
2015-09-14,59.14,59.175,57.43,57.57,10139.25
2015-09-15,57.01,57.745,56.945,57.605,6338.75
2015-09-16,58.025,58.025,57.36,57.535,16215.0
2015-09-17,57.255,57.745,57.115,57.57,17955.25
2015-09-18,57.045,57.15,56.7,56.7,12958.75
2015-09-21,56.175,57.045,55.93,56.35,25419.75
2015-09-22,56.91,57.08,56.875,57.045,12860.75
2015-09-23,56.21,56.42,55.93,56.28,8543.5
2015-09-24,56.42,57.5,56.42,56.91,18651.0
2015-09-25,56.91,57.5,56.735,57.395,17893.5
2015-09-28,57.605,57.64,57.15,57.29,6270.75
2015-09-29,56.56,56.56,55.44,55.72,20859.0
2015-09-30,55.685,56.49,55.685,56.175,12163.0
2015-10-01,56.805,57.71,56.455,57.045,17018.0
2015-10-02,56.91,57.675,56.91,57.29,13225.75
2015-10-05,57.78,58.235,57.71,58.235,16614.5
2015-10-06,58.585,58.83,57.955,58.13,32417.0
2015-10-07,57.815,58.13,57.43,58.13,19777.25
2015-10-08,58.48,58.48,58.025,58.095,17650.0
2015-10-09,58.13,58.41,57.64,58.375,21259.0
2015-10-12,57.85,57.85,57.255,57.57,18026.0
2015-10-13,57.71,57.885,57.57,57.675,8948.5
2015-10-14,58.06,58.06,57.08,57.36,5486.5
2015-10-15,57.115,57.745,56.7,57.745,16092.0
2015-10-16,58.13,58.585,57.64,58.41,16672.0
2015-10-19,58.725,58.725,58.095,58.13,8297.0
2015-10-20,58.725,58.795,57.955,58.235,14302.5
2015-10-21,57.605,58.9,57.605,58.9,20983.25
2015-10-22,59.315,59.525,59.07,59.35,12510.25
2015-10-23,60.365,60.4,59.63,59.7,17649.5
2015-10-26,60.61,60.61,59.805,60.015,24900.75
2015-10-27,60.365,60.365,59.63,59.63,6523.5
2015-10-28,60.085,60.99,60.085,60.855,11054.75
2015-10-29,61.27,62.04,60.505,60.61,14157.0
2015-10-30,61.095,61.48,60.505,61.48,8164.5
2015-11-02,61.48,61.48,59.7,60.05,25396.5
2015-11-03,60.4,60.855,60.085,60.19,6347.25
2015-11-04,60.435,60.75,59.875,59.98,20153.75
2015-11-05,60.19,60.68,60.12,60.505,7502.5
2015-11-06,60.645,60.645,60.47,60.505,6903.0
2015-11-09,61.76,61.97,61.41,61.76,11803.25
2015-11-10,61.375,61.655,61.095,61.62,15884.0
2015-11-11,62.145,62.565,61.76,62.075,48300.75
2015-11-12,62.075,62.845,61.06,61.34,12525.25
2015-11-13,60.89,61.095,60.575,61.025,28588.75
2015-11-16,60.75,61.795,60.05,60.82,17396.5
2015-11-17,61.445,62.915,61.235,61.27,10467.75
2015-11-18,61.585,61.585,61.025,61.025,12476.5
2015-11-19,61.76,61.76,61.025,61.025,15868.75
2015-11-20,61.48,61.515,60.68,60.75,9166.25
2015-11-23,60.925,61.515,60.925,61.445,27311.75
2015-11-24,60.785,61.27,60.785,61.27,24445.25
2015-11-25,61.27,61.27,60.225,60.295,12020.0
2015-11-26,60.61,61.095,60.54,60.925,11965.0
2015-11-27,61.2,62.145,60.435,60.435,7726.0
2015-11-30,60.715,60.82,60.19,60.225,9850.75
2015-12-01,60.435,60.435,59.875,60.155,12133.25
2015-12-02,59.98,62.495,59.7,60.155,5993.25
2015-12-03,59.875,59.98,59.49,59.63,4566.5
2015-12-04,59.42,59.42,58.62,58.97,25808.25
2015-12-07,59.035,59.315,59.035,59.21,10942.25
2015-12-08,58.97,59.91,58.9,59.315,8851.0
2015-12-09,59.245,59.245,58.83,59.14,20293.5
2015-12-10,58.515,59.0,58.13,58.62,8152.75
2015-12-11,58.165,59.0,58.165,58.9,8966.25
2015-12-14,58.515,58.795,58.445,58.69,16250.5
2015-12-15,58.305,58.69,57.815,57.85,16520.25
2015-12-16,58.655,59.105,58.585,59.07,13548.25
2015-12-17,59.49,60.365,59.49,59.98,24379.25
2015-12-18,59.945,61.095,59.525,59.525,24628.25
2015-12-21,59.075,59.215,58.41,58.76,9749.75
2015-12-22,58.905,58.905,58.415,58.625,7842.0
2015-12-23,58.975,58.975,58.415,58.415,13489.75
2015-12-24,59.045,59.395,58.73,58.73,7209.75
2015-12-29,58.625,58.905,58.24,58.905,2937.25
2015-12-30,59.15,59.22,58.94,59.01,6442.5
2015-12-31,58.975,58.975,57.68,57.68,7695.5
2016-01-04,58.45,59.22,58.31,58.38,10881.0
2016-01-05,58.38,58.625,58.275,58.485,3407.5
2016-01-06,58.94,59.22,58.345,58.485,10631.0
2016-01-07,58.8,59.185,58.38,58.38,7720.25
2016-01-08,58.345,58.905,58.03,58.03,7912.0
2016-01-11,57.995,57.995,57.47,57.61,3941.75
2016-01-12,57.61,58.17,57.155,57.155,19182.0
2016-01-13,57.33,58.135,57.33,57.785,8084.5
2016-01-14,57.505,57.505,56.595,56.77,9857.25
2016-01-15,57.435,57.82,56.945,56.945,25343.0
2016-01-18,56.84,57.33,56.595,56.875,22906.5
2016-01-19,57.225,57.68,56.77,56.875,13781.75
2016-01-20,57.015,57.085,55.97,56.075,19961.5
2016-01-21,55.935,55.97,54.535,54.64,34551.5
2016-01-22,53.87,54.64,53.765,54.64,8956.0
2016-01-25,55.935,56.425,55.515,55.655,11662.0
2016-01-27,55.76,56.215,55.76,56.11,5284.75
2016-01-28,56.075,56.075,55.55,55.585,4322.75
2016-01-29,55.445,56.355,54.01,55.41,21090.5
2016-02-01,56.665,56.98,56.285,56.665,9050.0
2016-02-02,56.595,56.77,55.935,56.7,16516.75
2016-02-03,56.04,56.355,55.41,55.48,14994.0
2016-02-04,54.78,55.13,54.395,54.815,11482.25
2016-02-05,54.22,54.36,53.765,53.765,18851.0
2016-02-08,54.045,55.27,54.045,55.025,11935.75
2016-02-09,53.975,54.815,53.765,54.045,24095.75
2016-02-10,53.275,53.31,51.39,51.39,10881.5
2016-02-11,51.6,51.915,51.215,51.635,5555.0
2016-02-12,50.9,51.25,49.57,50.585,28349.25
2016-02-15,51.495,52.68,51.215,52.365,10759.5
2016-02-16,52.855,53.485,52.265,53.345,25060.0
2016-02-17,53.065,53.8,52.435,52.68,15253.75
2016-02-18,52.995,53.835,52.995,53.835,14164.0
2016-02-19,53.45,54.535,53.1,53.415,8368.75
2016-02-22,53.065,53.66,52.785,53.345,10372.5
2016-02-23,53.205,53.625,52.96,53.065,42575.25
2016-02-24,52.61,53.17,52.435,53.17,7682.75
2016-02-25,53.31,55.76,53.17,53.87,13178.25
2016-02-26,53.73,53.94,53.485,53.835,11151.0
2016-02-29,54.29,54.85,54.22,54.22,8810.0
2016-03-01,53.45,53.975,52.435,53.975,3160.5
2016-03-02,54.08,55.13,53.975,54.675,9415.25
2016-03-03,54.43,55.06,54.325,54.64,14507.5
2016-03-04,54.395,54.85,54.15,54.64,7590.25
2016-03-07,54.36,54.36,53.695,53.905,7042.5
2016-03-08,53.52,53.59,52.855,53.59,9831.0
2016-03-09,53.45,53.45,52.785,53.065,9627.0
2016-03-10,53.03,53.03,52.54,52.925,20716.75
2016-03-11,52.785,53.415,52.61,53.38,17593.5
2016-03-14,53.45,53.45,52.96,52.96,10230.5
2016-03-15,53.765,54.045,53.31,53.59,10285.5
2016-03-16,53.695,53.87,53.38,53.38,8694.5
2016-03-17,53.24,53.555,52.435,52.435,8810.75
2016-03-18,52.75,52.75,51.915,52.335,19372.75
2016-03-21,52.82,52.82,52.435,52.54,7295.0
2016-03-22,52.925,54.5,52.925,53.205,5586.0
2016-03-23,53.205,53.45,52.82,52.82,4266.5
2016-03-24,53.17,53.31,52.96,53.03,5762.75
2016-03-29,53.31,53.835,53.275,53.625,7746.5
2016-03-30,53.59,53.59,52.995,53.03,7981.25
2016-03-31,53.065,53.065,52.505,52.645,12566.5
2016-04-01,52.265,52.265,50.55,50.76,10708.0
2016-04-04,50.76,51.355,50.48,50.935,3900.75
2016-04-05,50.97,51.355,50.235,50.235,3473.5
2016-04-06,50.69,50.97,50.375,50.69,6537.75
2016-04-07,50.725,51.32,50.725,51.005,13414.5
2016-04-08,50.76,52.785,50.76,52.54,20282.5
2016-04-11,52.47,52.47,51.775,52.09,8015.75
2016-04-12,51.74,52.68,51.74,52.575,11422.25
2016-04-13,52.96,53.205,52.54,53.135,7115.75
2016-04-14,53.625,54.675,53.625,54.64,12695.5
2016-04-15,54.115,54.255,53.695,53.695,24852.75
2016-04-18,53.31,53.52,53.1,53.345,13167.75
2016-04-19,53.345,53.8,53.345,53.555,9069.25
2016-04-20,52.335,54.15,52.335,54.045,10950.75
2016-04-21,54.22,54.43,53.94,54.255,15260.5
2016-04-22,54.71,55.34,54.675,54.99,16710.25
2016-04-26,55.13,55.13,54.15,54.64,7017.5
2016-04-27,54.08,54.85,53.765,54.605,7421.5
2016-04-28,55.375,55.585,53.695,53.695,26821.0
2016-04-29,53.625,53.625,52.365,52.715,9442.0
2016-05-02,52.785,53.66,52.785,53.66,10543.0
2016-05-03,53.205,53.66,52.645,53.66,9198.25
2016-05-04,54.01,54.01,53.415,53.415,35381.25
2016-05-05,53.73,53.8,52.96,53.135,25087.0
2016-05-06,53.8,54.71,53.8,54.71,7294.0
2016-05-09,55.235,55.305,54.99,54.99,3877.75
2016-05-10,55.305,55.97,55.13,55.76,13345.0
2016-05-11,55.235,56.11,55.235,55.445,12916.75
2016-05-12,55.445,55.76,55.06,55.76,11846.0
2016-05-13,56.11,56.11,55.34,55.34,10106.5
2016-05-16,55.865,56.25,55.48,55.585,14616.25
2016-05-17,56.04,56.04,55.34,55.62,97526.5
2016-05-18,55.725,56.53,55.725,56.215,6045.75
2016-05-19,56.63,56.665,56.04,56.075,9468.25
2016-05-20,55.725,56.32,55.725,56.145,8843.5
2016-05-23,56.005,56.005,55.445,56.005,6647.0
2016-05-24,56.145,56.39,56.04,56.04,9067.75
2016-05-25,56.56,56.735,56.425,56.425,14094.0
2016-05-26,57.05,57.225,56.53,56.53,6316.5
2016-05-27,56.11,56.805,56.11,56.7,5502.0
2016-05-30,56.735,57.155,56.425,57.155,25578.0
2016-05-31,56.98,57.015,56.84,57.015,43754.5
2016-06-01,56.39,57.12,56.39,56.595,11470.5
2016-06-02,56.665,56.77,56.145,56.145,7131.75
2016-06-03,56.39,56.46,56.32,56.46,4181.25
2016-06-06,55.935,56.495,55.935,56.285,9870.25
2016-06-07,56.11,56.285,55.69,55.865,6750.25
2016-06-08,55.795,56.25,55.725,56.18,5499.25
2016-06-09,56.04,56.04,55.655,55.865,8793.5
2016-06-10,55.725,55.725,55.41,55.55,7733.75
2016-06-14,55.55,55.55,53.73,53.905,13204.75
2016-06-15,56.285,56.285,54.01,54.43,5488.0
2016-06-16,53.905,54.115,53.59,53.59,9451.25
2016-06-17,55.935,55.935,54.01,54.15,19623.25
2016-06-20,55.76,55.76,54.675,54.78,13612.5
2016-06-21,54.64,55.515,54.465,55.515,9830.75
2016-06-22,55.165,55.2,54.815,54.955,7364.0
2016-06-23,54.125,54.685,54.09,54.685,10560.5
2016-06-24,54.685,54.755,51.605,52.06,14112.75
2016-06-27,52.515,53.95,52.515,53.95,17871.25
2016-06-28,53.215,54.02,53.075,53.81,25792.0
2016-06-29,54.16,54.685,53.81,54.685,11503.0
2016-06-30,54.685,54.685,53.985,53.985,27433.25
2016-07-01,54.265,54.755,53.845,53.985,8329.0
2016-07-04,53.985,54.335,53.95,54.125,3753.0
2016-07-05,54.125,54.755,53.775,54.02,13435.75
2016-07-06,54.09,54.79,53.81,54.055,8339.75
2016-07-07,53.81,53.81,53.32,53.495,3340.5
2016-07-08,53.88,53.88,53.25,53.25,6461.5
2016-07-11,53.25,54.615,53.25,54.195,9823.0
2016-07-12,55.665,55.665,54.37,54.51,13546.75
2016-07-13,54.545,54.79,54.195,54.405,34791.25
2016-07-14,54.685,54.72,54.265,54.265,6740.25
2016-07-15,54.685,54.72,53.95,54.37,14249.75
2016-07-18,54.685,55.14,54.65,55.035,10396.25
2016-07-19,54.93,55.455,54.755,55.35,14530.5
2016-07-20,55.175,55.49,55.14,55.49,25051.0
2016-07-21,55.665,55.84,55.315,55.42,8645.75
2016-07-22,54.265,55.805,54.265,55.665,11770.5
2016-07-25,55.49,55.77,55.385,55.49,7191.25
2016-07-26,55.14,55.28,55.0,55.035,14407.25
2016-07-27,55.35,55.84,54.79,55.805,21131.0
2016-07-28,55.14,55.175,54.825,55.07,7413.25
2016-07-29,55.105,56.155,54.615,56.155,25194.5
2016-08-01,55.98,56.47,55.21,56.12,23914.25
2016-08-02,56.015,56.4,55.84,55.84,15124.0
2016-08-03,55.0,55.35,54.93,54.93,12793.5
2016-08-04,55.0,55.245,54.475,55.07,17384.25
2016-08-05,55.315,55.315,54.93,54.93,13957.75
2016-08-08,54.965,55.91,54.965,55.805,17040.75
2016-08-09,55.665,56.225,55.525,56.155,9145.75
2016-08-10,56.19,56.19,55.84,55.945,12796.75
2016-08-11,55.595,56.015,55.49,56.015,43433.25
2016-08-12,56.015,56.12,55.91,56.05,5691.75
2016-08-15,56.225,56.785,56.225,56.4,12334.25
2016-08-16,56.4,56.61,55.945,55.945,40747.25
2016-08-17,55.84,56.54,55.84,56.435,23489.25
2016-08-18,56.61,56.75,55.77,55.98,16312.5
2016-08-19,56.155,56.505,56.085,56.365,9945.5
2016-08-22,56.54,56.855,56.505,56.715,15412.25
2016-08-23,56.505,56.715,56.295,56.4,18692.75
2016-08-24,56.855,57.17,56.785,57.1,8565.25
2016-08-25,56.96,56.995,56.54,56.575,16153.0
2016-08-26,56.295,56.295,55.91,55.98,18843.0
2016-08-29,55.945,57.38,55.945,56.89,9669.0
2016-08-30,56.82,56.89,56.645,56.645,3949.75
2016-08-31,57.065,57.485,56.995,57.31,33350.0
2016-09-01,56.96,57.52,56.96,57.24,7748.0
2016-09-02,57.45,57.485,57.1,57.205,14537.25
2016-09-05,57.345,57.66,57.065,57.275,5456.5
2016-09-06,59.515,59.515,56.925,57.065,10998.5
2016-09-07,57.625,57.8,57.38,57.8,16448.0
2016-09-08,57.555,57.555,57.17,57.275,9247.75
2016-09-09,57.24,57.555,57.065,57.415,10396.25
2016-09-12,57.415,57.415,56.715,56.925,10896.0
2016-09-13,57.345,57.59,57.135,57.38,10415.5
2016-09-14,56.96,57.135,56.82,57.135,11380.0
2016-09-15,56.575,56.855,56.47,56.575,15303.75
2016-09-16,56.68,56.96,56.505,56.75,11478.25
2016-09-19,56.54,56.575,56.225,56.575,4342.75
2016-09-20,56.47,57.24,56.47,56.925,17809.75
2016-09-21,56.855,57.87,56.715,57.87,11712.0
2016-09-22,58.045,58.36,58.045,58.08,7989.5
2016-09-23,57.905,58.22,57.765,58.22,11551.5
2016-09-26,58.045,58.15,57.66,57.695,6796.5
2016-09-27,56.925,57.73,56.82,57.695,8666.75
2016-09-28,57.59,57.59,56.085,57.24,6231.0
2016-09-29,56.19,57.695,56.015,57.59,10692.0
2016-09-30,57.1,57.31,56.89,57.31,5642.25
2016-10-03,59.13,59.13,57.205,57.205,4650.75
2016-10-04,56.89,57.205,56.015,56.89,5901.5
2016-10-05,57.24,57.45,57.135,57.415,5040.5
2016-10-06,57.38,57.66,57.065,57.38,4874.25
2016-10-07,57.24,57.52,56.365,57.275,10467.5
2016-10-10,57.275,57.59,57.1,57.17,3498.25
2016-10-11,57.205,57.905,57.17,57.835,4276.25
2016-10-12,57.835,57.835,57.24,57.24,2899.75
2016-10-13,57.205,57.485,56.96,57.275,5530.25
2016-10-14,57.135,57.17,56.61,56.785,6571.5
2016-10-17,56.575,57.03,56.575,56.82,24969.25
2016-10-18,56.715,56.855,56.47,56.645,3664.25
2016-10-19,56.645,56.89,56.505,56.68,19865.0
2016-10-20,56.575,57.345,56.575,57.24,26810.25
2016-10-21,57.625,57.66,57.345,57.345,2642.5
2016-10-24,56.715,57.66,56.715,57.485,4374.25
2016-10-25,57.765,57.975,57.59,57.59,10480.5
2016-10-26,58.29,58.29,57.155,57.45,4330.0
2016-10-27,57.415,57.835,57.205,57.59,14581.25
2016-10-28,58.115,58.115,57.8,57.94,7167.25
2016-10-31,57.765,58.22,57.485,58.08,5123.0
2016-11-01,56.995,58.29,56.715,57.87,6823.75
2016-11-02,57.415,57.765,56.715,57.485,7730.5
2016-11-03,56.47,57.45,56.05,57.38,9540.75
2016-11-04,56.165,56.19,56.165,56.19,753.0
2016-11-07,56.47,56.805,56.435,56.715,2709.0
2016-11-08,56.715,56.715,56.27,56.63,2350.0
2016-11-09,56.63,56.63,55.435,55.445,4853.0
2016-11-10,56.35,56.75,56.06,56.565,3842.0
2016-11-11,56.015,57.46,56.015,56.74,10366.0
2016-11-14,56.74,57.705,56.74,57.6,12993.0
2016-11-15,57.19,57.39,56.89,57.25,7909.0
2016-11-16,56.9,57.695,56.89,57.695,7534.0
2016-11-17,57.715,58.275,57.715,58.195,11367.0
2016-11-18,57.94,58.975,57.94,58.35,17038.0
2016-11-21,58.735,59.255,58.735,59.255,5176.0
2016-11-22,59.935,59.935,58.94,58.98,6813.0
2016-11-23,59.935,59.935,58.735,58.86,5813.0
2016-11-24,58.905,59.08,58.63,58.815,4869.0
2016-11-25,58.64,58.64,57.93,57.93,7439.0
2016-11-28,58.035,58.64,58.035,58.63,7266.0
2016-11-29,58.205,58.72,58.205,58.685,5552.0
2016-11-30,58.15,58.625,58.15,58.345,7825.0
2016-12-01,58.64,59.255,58.64,58.735,8607.0
2016-12-02,58.735,59.08,58.045,58.255,16924.0
2016-12-05,58.23,58.73,57.81,57.86,5659.0
2016-12-06,58.195,58.49,57.87,58.07,8786.0
2016-12-07,58.38,58.78,58.055,58.605,3780.0
2016-12-08,58.625,59.465,58.615,59.185,5886.0
2016-12-09,59.925,59.925,59.535,59.815,5411.0
2016-12-12,59.935,60.39,59.43,59.49,28032.0
2016-12-13,59.62,59.62,59.21,59.445,24010.0
2016-12-14,59.91,59.91,59.645,59.69,24935.0
2016-12-15,59.255,59.865,58.98,59.34,4083.0
2016-12-16,59.34,60.235,59.34,59.48,3702.0
2016-12-19,60.13,60.62,60.095,60.62,16193.0
2016-12-20,60.83,60.97,60.585,60.735,7487.0
2016-12-21,60.62,60.965,60.46,60.46,14793.0
2016-12-22,60.975,60.975,60.14,60.2,41457.0
2016-12-23,60.86,61.075,60.665,60.86,4220.0
2016-12-28,61.345,61.345,60.225,60.385,4107.0
2016-12-29,60.905,60.925,60.19,60.305,1787.0
2016-12-30,60.065,60.245,59.645,59.76,4020.0
2017-01-03,60.025,60.44,59.58,59.96,5981.0
2017-01-04,60.2,60.605,59.99,60.605,7381.0
2017-01-05,60.86,61.115,60.86,61.03,2165.0
2017-01-06,60.475,60.895,60.43,60.8,2758.0
2017-01-09,59.165,61.24,59.165,61.03,3474.0
2017-01-10,60.995,61.26,60.285,60.375,3635.0
2017-01-11,61.145,61.145,60.19,60.19,3804.0
2017-01-12,60.36,60.36,59.58,59.715,2072.0
2017-01-13,59.405,59.74,59.3,59.65,3351.0
2017-01-16,59.98,60.03,59.545,59.695,2761.0
2017-01-17,59.535,59.74,59.05,59.235,6626.0
2017-01-18,59.265,59.265,58.48,58.815,10746.0
2017-01-19,59.23,59.23,58.895,59.01,13220.0
2017-01-20,59.495,59.495,58.425,58.76,3481.0
2017-01-23,58.7,58.92,58.52,58.92,5938.0
2017-01-24,58.7,58.93,58.47,58.53,5407.0
2017-01-25,60.05,60.05,58.37,58.98,4305.0
2017-01-27,59.235,60.04,59.235,59.59,4449.0
2017-01-30,59.76,59.76,59.23,59.415,4069.0
2017-01-31,59.23,59.335,58.9,59.13,4953.0
2017-02-01,58.875,59.23,58.83,59.23,4974.0
2017-02-02,59.23,59.785,58.425,58.52,4788.0
2017-02-03,58.52,58.63,58.185,58.185,5288.0
2017-02-06,58.3,58.75,58.3,58.445,5154.0
2017-02-07,60.025,60.025,58.77,58.815,7898.0
2017-02-08,59.06,59.06,58.82,59.015,2154.0
2017-02-09,58.965,59.08,58.78,58.83,6991.0
2017-02-10,59.58,59.6,58.9,59.165,10187.0
2017-02-13,59.385,59.385,59.05,59.08,12537.0
2017-02-14,59.01,59.52,58.785,58.785,10596.0
2017-02-15,58.875,58.875,58.33,58.815,5347.0
2017-02-16,59.05,59.105,58.26,58.52,6479.0
2017-02-17,58.26,58.7,58.26,58.505,4670.0
2017-02-20,59.085,59.13,58.865,59.01,3400.0
2017-02-21,58.7,59.21,58.7,59.14,10114.0
2017-02-22,59.875,59.875,58.92,58.92,3768.0
2017-02-23,58.56,59.73,58.505,59.275,24037.0
2017-02-24,59.275,59.38,58.54,58.955,5869.0
2017-02-27,58.84,59.255,58.805,59.06,4110.0
2017-02-28,59.105,59.3,59.06,59.06,15280.0
2017-03-01,59.345,59.345,58.76,59.185,6200.0
2017-03-02,59.15,59.695,59.14,59.43,5526.0
2017-03-03,59.195,59.935,59.195,59.695,3322.0
2017-03-06,59.625,59.695,59.475,59.59,4917.0
2017-03-07,59.425,59.475,59.115,59.2,368967.0
2017-03-08,59.405,59.46,59.115,59.46,5196.0
2017-03-09,59.37,59.845,59.37,59.68,19320.0
2017-03-10,59.53,60.18,59.53,60.025,11171.0
2017-03-13,59.555,60.28,59.555,60.155,9181.0
2017-03-14,60.05,60.25,59.925,60.075,3738.0
2017-03-15,60.025,60.025,59.29,59.67,9502.0
2017-03-16,59.635,59.845,59.115,59.695,2702.0
2017-03-17,59.67,59.67,59.22,59.44,4043.0
2017-03-20,59.545,59.625,59.265,59.265,5094.0
2017-03-21,59.265,59.575,59.195,59.395,4625.0
2017-03-22,58.71,59.58,58.71,59.115,6769.0
2017-03-23,59.16,59.275,59.01,59.275,5974.0
2017-03-24,59.275,60.235,59.175,60.015,12034.0
2017-03-27,59.315,59.995,59.315,59.68,4385.0
2017-03-28,59.68,60.51,59.535,60.51,9009.0
2017-03-29,61.79,61.79,60.18,60.35,6409.0
2017-03-30,59.915,60.235,59.845,59.91,13594.0
2017-03-31,59.405,60.025,59.405,59.8,1741.0
2017-04-03,59.335,59.915,59.335,59.915,1393.0
2017-04-04,59.875,60.04,59.74,59.765,2288.0
2017-04-05,60.19,60.19,59.84,59.845,5915.0
2017-04-06,59.84,59.84,59.14,59.45,17356.0
2017-04-07,59.705,60.05,59.67,59.995,7361.0
2017-04-10,59.925,60.025,59.8,60.025,3216.0
2017-04-11,59.8,60.025,59.8,60.025,2992.0
2017-04-12,60.13,60.18,59.88,60.145,2987.0
2017-04-13,59.74,59.84,58.99,59.3,5884.0
2017-04-18,59.61,60.005,59.495,59.535,4846.0
2017-04-19,59.59,60.155,59.59,60.155,8584.0
2017-04-20,60.385,60.395,60.2,60.2,3976.0
2017-04-21,60.225,60.27,59.76,60.25,3568.0
2017-04-24,60.44,60.56,60.18,60.2,5009.0
2017-04-26,60.775,61.215,60.745,61.1,6256.0
2017-04-27,61.345,61.64,61.345,61.56,7040.0
2017-04-28,61.54,61.595,61.16,61.16,7799.0
2017-05-01,61.24,61.33,61.17,61.23,3817.0
2017-05-02,61.075,61.32,60.985,61.16,1575.0
2017-05-03,61.17,61.48,61.115,61.48,4756.0
2017-05-04,62.02,62.22,61.975,62.15,2520.0
2017-05-05,62.32,63.555,62.29,62.6,11737.0
2017-05-08,62.585,63.315,62.585,63.21,5371.0
2017-05-09,63.11,63.22,62.83,63.06,3438.0
2017-05-10,63.235,63.235,62.85,62.89,2412.0
2017-05-11,62.9,63.015,62.54,62.91,11157.0
2017-05-12,62.75,62.75,62.435,62.54,4750.0
2017-05-15,62.505,62.61,62.485,62.54,5163.0
2017-05-16,62.54,62.67,62.495,62.505,5223.0
2017-05-17,62.555,62.775,62.555,62.66,4838.0
2017-05-18,63.015,63.015,62.23,62.23,2279.0
2017-05-19,62.54,62.715,62.475,62.715,6552.0
2017-05-22,62.75,62.81,62.61,62.81,15840.0
2017-05-23,62.67,62.695,62.32,62.51,1962.0
2017-05-24,62.625,62.725,62.475,62.66,4795.0
2017-05-25,62.635,62.75,62.425,62.53,4497.0
2017-05-26,62.91,63.07,62.76,63.025,4322.0
2017-05-29,63.025,63.2,62.955,63.15,6659.0
2017-05-30,63.015,63.42,62.67,63.42,5222.0
2017-05-31,63.385,63.385,62.82,63.025,44217.0
2017-06-01,63.555,64.285,63.555,64.165,17326.0
2017-06-02,64.4,65.02,64.385,64.975,12727.0
2017-06-05,65.03,65.195,64.755,64.755,22510.0
2017-06-06,64.54,64.84,64.525,64.585,9586.0
2017-06-07,64.39,64.42,63.97,64.26,12898.0
2017-06-08,64.165,64.165,63.785,63.81,24114.0
2017-06-09,63.825,63.825,63.535,63.615,35887.0
2017-06-13,63.405,63.67,63.405,63.635,5342.0
2017-06-14,63.82,63.9,63.555,63.555,13794.0
2017-06-15,63.485,63.49,62.81,63.07,8761.0
2017-06-16,62.82,62.865,62.66,62.865,28808.0
2017-06-19,62.635,63.015,62.635,63.015,8076.0
2017-06-20,63.38,63.52,63.21,63.21,9662.0
2017-06-21,63.27,63.44,63.165,63.44,20923.0
2017-06-22,63.455,63.645,63.42,63.545,4602.0
2017-06-23,63.615,63.615,63.405,63.49,10702.0
2017-06-26,63.43,63.43,63.225,63.225,5655.0
2017-06-27,63.145,63.215,63.015,63.11,5401.0
2017-06-28,63.11,63.11,62.8,62.81,9464.0
2017-06-29,63.165,63.165,62.48,62.66,3779.0
2017-06-30,61.975,62.065,61.72,61.755,7223.0
2017-07-03,61.885,62.075,61.79,62.02,8360.0
2017-07-04,61.85,62.01,61.56,62.01,12038.0
2017-07-05,61.86,62.19,61.76,62.135,6199.0
2017-07-06,62.275,62.39,62.195,62.305,14030.0
2017-07-07,61.985,62.19,61.645,61.76,3374.0
2017-07-10,61.63,61.675,61.485,61.61,39912.0
2017-07-11,61.645,61.905,61.645,61.875,8023.0
2017-07-12,61.835,61.835,61.68,61.79,3173.0
2017-07-13,61.63,61.78,61.63,61.665,5187.0
2017-07-14,61.4,61.4,61.14,61.275,3846.0
2017-07-17,60.785,61.035,60.66,60.99,12220.0
2017-07-18,60.98,61.15,60.36,60.505,10306.0
2017-07-19,60.335,60.405,60.22,60.27,6163.0
2017-07-20,60.27,60.735,60.27,60.61,33518.0
2017-07-21,60.6,61.035,60.545,60.85,30843.0
2017-07-24,60.805,60.805,60.68,60.75,3612.0
2017-07-25,60.61,60.885,60.565,60.655,5340.0
2017-07-26,60.52,60.77,60.425,60.77,5927.0
2017-07-27,60.23,60.51,60.085,60.085,9444.0
2017-07-28,60.51,61.06,60.465,60.485,3886.0
2017-07-31,60.485,61.195,60.485,60.885,6795.0
2017-08-01,60.76,60.895,60.575,60.77,5611.0
2017-08-02,61.515,61.645,61.325,61.325,9114.0
2017-08-03,61.32,61.55,61.255,61.54,3159.0
2017-08-04,61.575,61.62,61.47,61.47,2509.0
2017-08-07,61.575,61.68,61.525,61.595,4506.0
2017-08-08,61.735,61.735,61.335,61.61,3462.0
2017-08-09,61.885,61.92,61.53,61.53,2077.0
2017-08-10,61.64,61.64,61.325,61.56,8757.0
2017-08-11,61.515,61.515,61.0,61.05,42690.0
2017-08-14,61.185,61.24,61.015,61.05,11187.0
2017-08-15,61.68,61.805,61.595,61.595,10101.0
2017-08-16,61.875,61.875,61.56,61.56,2776.0
2017-08-17,61.15,61.29,61.06,61.195,5807.0
2017-08-18,61.05,61.095,60.99,61.08,6477.0
2017-08-21,61.575,61.575,60.69,60.74,34899.0
2017-08-22,60.66,60.805,60.545,60.69,2158.0
2017-08-23,61.175,61.255,61.045,61.06,15026.0
2017-08-24,61.09,61.13,60.92,60.955,3575.0
2017-08-25,60.795,60.93,60.795,60.865,1507.0
2017-08-28,60.805,60.875,60.625,60.805,5787.0
2017-08-29,60.74,61.01,60.255,61.01,19350.0
2017-08-30,60.76,60.76,60.22,60.405,3644.0
2017-08-31,60.495,61.24,60.495,61.24,6097.0
2017-09-01,61.045,61.045,60.805,60.975,15841.0
2017-09-04,60.935,60.935,60.385,60.415,5534.0
2017-09-05,60.61,60.82,60.235,60.82,2466.0
2017-09-06,60.13,60.555,60.005,60.415,8697.0
2017-09-07,60.51,60.6,60.425,60.6,2699.0
2017-09-08,60.45,60.545,60.015,60.085,6047.0
2017-09-11,61.025,61.125,61.0,61.0,4542.0
2017-09-12,61.115,61.38,61.08,61.31,6092.0
2017-09-13,61.21,61.265,61.045,61.06,5155.0
2017-09-14,61.325,61.39,60.895,60.975,14556.0
2017-09-15,61.275,61.415,61.13,61.13,10909.0
2017-09-18,61.125,61.21,61.095,61.21,4496.0
2017-09-19,61.575,61.79,61.56,61.78,5704.0
2017-09-20,61.655,61.85,61.48,61.48,18497.0
2017-09-21,61.275,61.655,61.275,61.595,5578.0
2017-09-22,61.79,62.075,61.79,61.915,4688.0
2017-09-25,61.93,61.93,61.56,61.78,4560.0
2017-09-26,62.23,62.385,62.19,62.19,5891.0
2017-09-27,62.915,62.915,62.26,62.755,9293.0
2017-09-28,62.27,62.97,62.27,62.95,9355.0
2017-09-29,62.915,62.94,62.675,62.88,2552.0
2017-10-02,62.73,63.065,62.71,62.845,3839.0
2017-10-03,63.155,63.385,62.995,63.215,4684.0
2017-10-04,63.135,63.41,63.135,63.305,5916.0
2017-10-05,63.41,63.41,62.275,63.315,8362.0
2017-10-06,63.6,64.085,63.6,64.025,26775.0
2017-10-09,64.31,64.555,63.925,64.075,8792.0
2017-10-10,64.255,64.99,63.88,64.165,11223.0
2017-10-11,63.865,64.43,62.995,64.28,7874.0
2017-10-12,64.75,64.75,64.265,64.265,8473.0
2017-10-13,64.05,64.84,63.875,64.785,9883.0
2017-10-16,64.785,64.99,64.31,64.965,9934.0
2017-10-17,65.255,65.255,63.445,64.965,4900.0
2017-10-18,65.255,65.255,65.015,65.015,6146.0
2017-10-19,65.015,65.09,64.165,64.84,7663.0
2017-10-20,64.165,64.98,64.165,64.885,3570.0
2017-10-23,65.525,65.55,65.195,65.335,12016.0
2017-10-24,65.53,65.87,65.515,65.725,4548.0
2017-10-25,65.985,66.595,65.985,66.47,27359.0
2017-10-26,66.545,66.775,66.525,66.775,9711.0
2017-10-27,67.405,67.59,67.04,67.49,14088.0
2017-10-30,67.785,67.785,67.28,67.475,17898.0
2017-10-31,67.58,67.65,67.28,67.65,6008.0
2017-11-01,67.82,68.15,67.82,68.07,24467.0
2017-11-02,68.29,68.29,67.68,67.81,10244.0
2017-11-03,68.39,68.39,67.705,68.04,33218.0
2017-11-06,68.31,68.61,67.99,68.095,21258.0
2017-11-07,67.9,68.895,67.89,68.875,10669.0
2017-11-08,68.94,69.505,68.94,69.41,6415.0
2017-11-09,69.655,70.235,69.22,69.22,13340.0
2017-11-10,69.175,69.175,68.475,68.7,13820.0
2017-11-13,69.185,69.185,68.45,68.51,12053.0
2017-11-14,68.505,68.565,68.165,68.265,30858.0
2017-11-15,68.05,69.175,67.645,67.68,9205.0
2017-11-16,67.955,68.195,67.66,68.195,12926.0
2017-11-17,69.135,69.295,68.51,68.93,23954.0
2017-11-20,69.4,69.4,68.875,69.07,16821.0
2017-11-21,69.215,69.675,69.205,69.63,22115.0
2017-11-22,69.885,69.885,69.435,69.595,20493.0
2017-11-23,69.285,69.62,69.14,69.205,4358.0
2017-11-24,69.25,69.685,69.14,69.685,6764.0
2017-11-27,69.685,69.975,68.31,69.735,15611.0
2017-11-28,69.975,69.975,69.505,69.575,20656.0
2017-11-29,69.835,70.075,69.805,70.03,9727.0
2017-11-30,70.055,70.95,69.665,69.85,35229.0
2017-12-01,70.08,70.95,69.87,70.11,51573.0
2017-12-04,70.145,70.145,69.32,69.525,11046.0
2017-12-05,68.965,69.17,68.92,69.02,11552.0
2017-12-06,69.01,69.64,68.785,68.785,8326.0
2017-12-07,69.495,69.79,69.31,69.735,4644.0
2017-12-08,70.16,70.27,69.78,70.09,3070.0
2017-12-11,70.95,70.95,70.03,70.155,60046.0
2017-12-12,70.95,70.95,70.48,70.49,21107.0
2017-12-13,69.895,70.765,69.895,70.055,15888.0
2017-12-14,69.93,69.93,69.365,69.365,20468.0
2017-12-15,69.25,69.39,68.815,68.965,8247.0
2017-12-18,69.765,70.18,69.45,69.905,10907.0
2017-12-19,69.895,70.96,69.765,69.765,5533.0
2017-12-20,69.72,69.85,69.655,69.77,11124.0
2017-12-21,69.37,69.53,69.3,69.53,3670.0
2017-12-22,69.44,69.44,69.095,69.345,8509.0
2017-12-27,69.335,69.335,69.095,69.145,9696.0
2017-12-28,68.69,69.04,68.64,68.64,9964.0
2017-12-29,68.7,68.775,68.335,68.63,1716.0
2018-01-02,68.655,69.53,68.335,68.335,2947.0
2018-01-03,68.4,68.985,68.38,68.98,6276.0
2018-01-04,69.55,69.805,69.315,69.78,10421.0
2018-01-05,69.985,70.315,69.975,70.09,4848.0
2018-01-08,70.43,70.665,70.26,70.59,42055.0
2018-01-09,70.62,71.08,70.62,70.91,12431.0
2018-01-10,71.135,71.645,70.91,71.645,3444.0
2018-01-11,71.645,71.65,71.065,71.18,4480.0
2018-01-12,71.455,73.175,70.875,71.02,4223.0
2018-01-15,71.03,71.57,71.03,71.235,4479.0
2018-01-16,71.235,71.26,70.905,71.235,7872.0
2018-01-17,71.325,71.33,71.08,71.205,6446.0
2018-01-18,71.725,71.725,70.965,70.965,12414.0
2018-01-19,70.965,70.965,70.44,70.51,62143.0
2018-01-22,71.01,71.215,70.815,70.905,6854.0
2018-01-23,71.235,71.94,71.115,71.875,6085.0
2018-01-24,72.025,72.06,71.82,71.855,4293.0
2018-01-25,71.49,71.5,70.95,70.95,25779.0
2018-01-29,71.18,71.27,70.875,71.065,16127.0
2018-01-30,70.625,71.055,70.255,70.335,11665.0
2018-01-31,70.075,70.19,69.595,70.055,11570.0
2018-02-01,70.43,70.54,69.76,70.54,10719.0
2018-02-02,70.54,70.54,69.915,70.54,9368.0
2018-02-05,70.165,70.165,69.265,69.43,16383.0
2018-02-06,67.125,67.665,66.765,67.01,36942.0
2018-02-07,68.21,69.62,68.21,68.355,38177.0
2018-02-08,68.575,68.88,68.2,68.57,13066.0
2018-02-09,67.865,67.865,65.98,67.705,19289.0
2018-02-12,67.23,67.81,67.205,67.665,6755.0
2018-02-13,68.435,68.435,67.32,67.32,47566.0
2018-02-14,67.435,67.755,66.885,67.38,20505.0
2018-02-15,67.765,68.275,67.665,67.935,17788.0
2018-02-16,68.64,68.915,67.945,68.765,47965.0
2018-02-19,69.225,70.165,69.225,69.93,8194.0
2018-02-20,69.595,69.745,69.145,69.265,10261.0
2018-02-21,69.2,69.555,68.925,69.02,18511.0
2018-02-22,69.315,69.35,68.96,69.14,10605.0
2018-02-23,69.155,69.72,69.015,69.71,18027.0
2018-02-26,70.34,70.585,70.02,70.315,10938.0
2018-02-27,70.78,71.035,70.625,71.03,20606.0
2018-02-28,70.405,71.76,70.405,70.745,19152.0
2018-03-01,70.255,70.53,69.925,70.055,18905.0
2018-03-02,68.54,68.78,68.075,68.73,25073.0
2018-03-05,68.97,69.04,68.445,68.445,9252.0
2018-03-06,69.6,69.6,68.86,68.86,13496.0
2018-03-07,69.13,69.665,68.55,68.55,13889.0
2018-03-08,68.56,68.815,68.07,68.07,18966.0
2018-03-09,69.145,69.505,68.2,68.2,16009.0
2018-03-12,68.78,69.14,68.575,68.8,9788.0
2018-03-13,68.71,68.845,68.56,68.845,6022.0
2018-03-14,68.825,69.665,68.61,68.825,12153.0
2018-03-15,69.095,69.235,68.675,69.185,5523.0
2018-03-16,69.63,69.94,69.6,69.6,9762.0
2018-03-19,69.93,70.245,69.72,69.995,14957.0
2018-03-20,68.94,69.245,68.94,69.03,5315.0
2018-03-21,69.805,69.805,69.515,69.6,18063.0
2018-03-22,69.12,70.585,68.915,69.595,25468.0
2018-03-23,68.56,69.37,68.425,68.425,7881.0
2018-03-26,67.31,68.415,67.31,67.455,7258.0
2018-03-27,68.13,69.44,68.13,69.28,7266.0
2018-03-28,68.65,69.485,68.65,69.425,28269.0
2018-03-29,69.405,70.005,69.325,69.36,6833.0
2018-04-03,69.37,69.805,69.37,69.745,6976.0
2018-04-04,69.36,69.53,69.005,69.14,7258.0
2018-04-05,69.37,70.255,69.27,70.055,179690.0
2018-04-06,70.005,70.02,69.645,69.72,11169.0
2018-04-09,69.68,69.975,69.53,69.815,6061.0
2018-04-10,69.805,70.17,69.62,69.665,6736.0
2018-04-11,69.6,69.6,69.36,69.43,13125.0
2018-04-12,69.36,69.36,69.075,69.2,5970.0
2018-04-13,69.31,69.44,69.06,69.085,11952.0
2018-04-16,69.255,69.55,69.145,69.55,5555.0
2018-04-17,69.495,69.55,69.29,69.495,8660.0
2018-04-18,69.61,70.1,69.61,70.1,8001.0
2018-04-19,70.1,70.215,69.64,69.645,7837.0
2018-04-20,70.27,70.445,70.13,70.43,5276.0
2018-04-23,70.565,70.995,70.5,70.62,10879.0
2018-04-24,71.0,71.475,71.0,71.475,7511.0
2018-04-26,71.475,71.545,71.325,71.43,5563.0
2018-04-27,71.775,71.965,71.715,71.955,22596.0
2018-04-30,71.885,71.895,71.545,71.76,20915.0
2018-05-01,71.76,71.865,71.66,71.815,57949.0
2018-05-02,72.125,72.125,71.705,71.735,17231.0
2018-05-03,71.795,71.83,71.2,71.325,11498.0
2018-05-04,71.6,71.6,71.235,71.475,5857.0
2018-05-07,72.1,72.1,71.705,71.9,2899.0
2018-05-08,72.1,72.75,72.1,72.34,14869.0
2018-05-09,72.885,72.885,72.355,72.58,19300.0
2018-05-10,72.305,72.4,72.125,72.4,16357.0
2018-05-11,72.27,72.48,72.24,72.48,7356.0
2018-05-14,72.82,72.955,72.39,72.945,11535.0
2018-05-15,73.05,73.05,72.75,72.9,6772.0
2018-05-16,72.73,73.535,72.73,72.925,9791.0
2018-05-17,72.64,72.925,72.435,72.475,9982.0
2018-05-18,72.58,72.68,72.42,72.56,8041.0
2018-05-21,72.64,72.65,72.225,72.225,10414.0
2018-05-22,72.545,72.545,71.59,71.69,9569.0
2018-05-23,71.865,71.9,71.405,71.855,15160.0
2018-05-24,71.66,71.66,71.235,71.455,4020.0
2018-05-25,71.225,71.225,70.94,71.145,19293.0
2018-05-28,71.315,71.315,70.965,70.975,18584.0
2018-05-29,71.19,71.565,71.18,71.36,8069.0
2018-05-30,71.225,71.225,70.87,70.93,16070.0
2018-05-31,70.79,70.885,70.6,70.825,4888.0
2018-06-01,71.405,71.405,70.705,70.92,4078.0
2018-06-04,70.895,71.045,70.77,70.77,9187.0
2018-06-05,70.42,70.565,70.34,70.495,4099.0
2018-06-06,70.52,70.52,70.255,70.415,9691.0
2018-06-07,70.76,71.01,70.565,70.885,4025.0
2018-06-08,71.295,71.43,71.24,71.27,15754.0
2018-06-12,71.325,71.5,71.11,71.16,10943.0
2018-06-13,72.205,72.205,71.615,71.735,4289.0
2018-06-14,71.315,71.715,71.315,71.635,16839.0
2018-06-15,72.285,72.31,72.035,72.035,4592.0
2018-06-18,71.955,72.07,71.635,71.76,6170.0
2018-06-19,71.58,72.125,71.58,71.94,4935.0
2018-06-20,72.855,72.855,70.95,71.56,12955.0
2018-06-21,71.715,71.93,71.595,71.9,14602.0
2018-06-22,71.185,71.42,71.185,71.285,6866.0
2018-06-25,71.24,71.24,71.025,71.025,5441.0
2018-06-26,71.025,71.105,70.485,70.97,11026.0
2018-06-27,70.98,71.31,70.81,71.075,16687.0
2018-06-28,71.15,71.15,70.855,71.03,20277.0
2018-06-29,70.89,71.115,70.45,70.585,13706.0
2018-07-02,70.405,70.405,69.355,69.375,10215.0
2018-07-03,69.625,69.785,68.995,69.115,10617.0
2018-07-04,69.115,69.345,68.89,69.275,6841.0
2018-07-05,69.205,69.3,68.775,68.775,9389.0
2018-07-06,69.13,69.285,69.04,69.085,9526.0
2018-07-09,69.3,69.56,69.3,69.445,10083.0
2018-07-10,69.42,69.785,69.42,69.58,6240.0
2018-07-11,69.195,69.445,68.855,69.345,9237.0
2018-07-12,69.285,69.4,69.085,69.185,6525.0
2018-07-13,69.095,69.56,68.99,69.56,14552.0
2018-07-16,69.68,69.82,69.6,69.74,10229.0
2018-07-17,69.795,70.225,69.795,69.975,4643.0
2018-07-18,70.685,70.685,70.29,70.505,11246.0
2018-07-19,70.385,70.825,70.075,70.825,26293.0
2018-07-20,70.89,71.205,70.385,70.555,24490.0
2018-07-23,70.475,70.905,70.475,70.53,5850.0
2018-07-24,71.425,71.425,71.16,71.285,7990.0
2018-07-25,71.375,71.4,70.915,71.32,4461.0
2018-07-26,71.335,71.605,71.285,71.605,4208.0
2018-07-27,71.73,72.35,71.73,72.18,8908.0
2018-07-30,71.795,71.955,71.775,71.85,4913.0
2018-07-31,71.435,71.435,70.745,70.745,14853.0
2018-08-01,71.06,71.4,70.835,71.335,16475.0
2018-08-02,72.16,72.16,70.945,71.04,7798.0
2018-08-03,71.105,71.195,70.77,70.88,4456.0
2018-08-06,70.915,70.925,70.47,70.6,2375.0
2018-08-07,70.655,70.97,70.555,70.86,4525.0
2018-08-08,70.845,71.06,70.555,70.73,11037.0
2018-08-09,70.69,70.69,70.475,70.505,11633.0
2018-08-10,70.825,71.105,70.54,70.8,7183.0
2018-08-13,70.835,71.335,70.18,70.245,8067.0
2018-08-14,71.05,71.05,70.03,71.05,5184.0
2018-08-15,71.73,71.73,70.555,70.7,91892.0
2018-08-16,70.065,70.415,70.065,70.25,27787.0
2018-08-17,70.43,70.745,70.425,70.55,10727.0
2018-08-20,70.46,70.46,70.12,70.335,2278.0
2018-08-21,70.21,70.26,69.92,69.955,4903.0
2018-08-22,69.94,70.295,69.94,70.295,5762.0
2018-08-23,70.29,70.6,70.29,70.36,16032.0
2018-08-24,70.71,70.8,70.415,70.655,6531.0
2018-08-27,70.415,71.345,70.415,71.16,5671.0
2018-08-28,71.725,71.725,71.275,71.375,16988.0
2018-08-29,71.375,71.875,71.255,71.795,15818.0
2018-08-30,71.73,71.82,71.55,71.695,7866.0
2018-08-31,71.73,72.36,71.73,72.235,6520.0
2018-09-03,71.785,72.72,71.785,72.72,5360.0
2018-09-04,72.72,72.72,71.66,71.66,6313.0
2018-09-05,72.02,72.02,70.915,71.345,12501.0
2018-09-06,70.075,71.07,70.075,70.95,22201.0
2018-09-07,71.03,71.465,70.745,71.465,10647.0
2018-09-10,70.08,71.885,70.08,71.73,8616.0
2018-09-11,71.73,72.51,71.725,71.965,173547.0
2018-09-12,71.91,72.42,71.51,72.385,4710.0
2018-09-13,72.245,72.45,71.55,72.45,17180.0
2018-09-14,71.805,72.45,71.795,72.45,9813.0
2018-09-17,72.61,73.515,72.485,73.515,24795.0
2018-09-18,72.94,73.435,72.855,72.985,13019.0
2018-09-19,73.525,74.145,73.525,73.615,9714.0
2018-09-20,73.895,73.895,73.59,73.59,8955.0
2018-09-21,73.595,73.74,73.525,73.615,13769.0
2018-09-24,73.635,73.785,73.47,73.695,8989.0
2018-09-25,73.975,74.555,73.975,74.555,9308.0
2018-09-26,74.555,74.915,74.235,74.915,10052.0
2018-09-27,74.72,75.13,74.36,74.585,6922.0
2018-09-28,75.175,75.39,74.87,74.89,10860.0
2018-10-01,74.89,74.89,74.635,74.8,7132.0
2018-10-02,75.12,75.39,74.935,75.275,2756.0
2018-10-03,75.365,75.445,74.755,74.805,8579.0
2018-10-04,75.625,75.775,75.11,75.14,9262.0
2018-10-05,75.11,75.65,75.005,75.41,3995.0
2018-10-08,75.14,75.525,75.14,75.275,9524.0
2018-10-09,75.14,75.255,74.33,74.33,18333.0
2018-10-10,72.11,74.635,71.73,74.215,7244.0
2018-10-11,72.77,73.085,71.865,72.45,55480.0
2018-10-12,71.785,72.325,71.335,71.625,14839.0
2018-10-15,71.55,71.73,71.285,71.39,7877.0
2018-10-16,70.915,71.345,70.915,71.345,10865.0
2018-10-17,72.55,72.55,72.55,72.55,0.0
2018-10-19,72.55,72.55,72.55,72.55,0.0
2018-10-22,71.33,71.73,71.09,71.59,9167.0
2018-10-23,71.725,71.84,70.36,70.585,22891.0
2018-10-24,70.665,70.685,69.455,70.035,12131.0
2018-10-25,68.46,68.98,68.425,68.515,14852.0
2018-10-26,68.505,68.925,68.08,68.925,10679.0
2018-10-29,68.62,68.855,68.12,68.2,5271.0
2018-10-30,67.525,68.73,67.525,68.575,20392.0
2018-10-31,68.575,69.285,68.405,69.275,14887.0
2018-11-01,69.21,69.94,68.765,68.935,15147.0
2018-11-02,68.225,68.62,67.41,68.395,7718.0
2018-11-05,69.04,69.04,67.74,68.38,4451.0
2018-11-06,68.415,68.88,68.08,68.87,34796.0
2018-11-07,69.195,69.23,68.385,68.495,7407.0
2018-11-08,69.13,69.13,68.765,69.04,4781.0
2018-11-09,68.61,68.88,68.515,68.71,14487.0
2018-11-12,68.855,68.855,68.21,68.81,8440.0
2018-11-13,68.09,68.09,67.17,67.34,9722.0
2018-11-14,67.43,67.82,67.22,67.75,5930.0
2018-11-15,67.25,67.375,66.98,67.095,5955.0
2018-11-16,67.115,67.33,66.915,67.275,4340.0
2018-11-19,67.25,67.59,66.515,67.3,5536.0
2018-11-20,66.865,67.295,66.855,67.295,7648.0
2018-11-21,67.295,67.295,66.565,67.125,16528.0
2018-11-22,66.98,67.635,66.79,67.115,16523.0
2018-11-23,67.07,67.875,67.07,67.25,2305.0
2018-11-26,67.115,67.56,67.115,67.345,3334.0
2018-11-27,68.405,68.405,67.645,67.795,11180.0
2018-11-28,67.985,68.37,67.74,67.955,3904.0
2018-11-29,68.145,68.145,67.94,68.04,8429.0
2018-11-30,68.21,68.575,67.78,68.575,3447.0
2018-12-03,68.145,68.61,68.145,68.43,30358.0
2018-12-04,68.47,68.98,67.205,67.24,7899.0
2018-12-05,66.175,67.85,66.175,67.25,8524.0
2018-12-06,67.025,67.605,66.685,66.765,7279.0
2018-12-07,67.0,67.865,66.925,67.22,5329.0
2018-12-10,66.55,66.665,66.255,66.29,6995.0
2018-12-11,66.45,66.45,65.42,65.42,33792.0
2018-12-12,65.6,66.575,65.6,66.53,19097.0
2018-12-13,66.825,67.445,66.81,66.935,5089.0
2018-12-14,67.035,67.035,66.145,66.235,7939.0
2018-12-17,65.965,66.825,65.965,66.64,6844.0
2018-12-18,66.395,66.505,65.455,65.615,9638.0
2018-12-19,65.615,65.955,65.185,65.43,24114.0
2018-12-20,65.285,66.335,64.56,64.74,12891.0
2018-12-21,65.24,65.24,63.69,64.03,4853.0
2018-12-24,63.77,64.18,63.42,64.18,6426.0
2018-12-27,64.04,65.285,64.04,65.26,50804.0
2018-12-28,65.25,65.895,64.8,65.22,2078.0
2018-12-31,65.905,65.905,65.09,65.09,1490.0
2019-01-02,65.905,65.905,64.665,64.665,15868.0
2019-01-03,62.705,66.695,62.705,66.61,7104.0
2019-01-04,65.655,65.655,65.14,65.405,43751.0
2019-01-07,66.38,66.765,66.225,66.705,3610.0
2019-01-08,66.765,66.865,66.45,66.865,6334.0
2019-01-09,66.865,67.2,66.865,67.055,2785.0
2019-01-10,66.75,67.045,66.685,66.74,1480.0
2019-01-11,67.27,67.27,66.55,66.74,3927.0
2019-01-14,66.415,66.415,65.91,66.125,20621.0
2019-01-15,66.1,67.18,66.055,67.045,7763.0
2019-01-16,67.39,67.39,66.82,67.0,3166.0
2019-01-17,67.435,67.515,67.1,67.39,7222.0
2019-01-18,67.5,67.5,67.2,67.335,3292.0
2019-01-21,68.095,68.23,67.815,67.985,3669.0
2019-01-22,67.83,67.995,67.64,67.64,6333.0
2019-01-23,67.37,67.695,67.37,67.47,3383.0
2019-01-24,67.315,67.77,66.975,67.77,3290.0
2019-01-25,68.05,68.455,67.86,68.455,6142.0
2019-01-29,67.68,67.695,67.11,67.325,4420.0
2019-01-30,68.085,68.12,67.21,67.21,17285.0
2019-01-31,67.68,67.75,67.38,67.5,8259.0
2019-02-01,67.55,67.915,67.515,67.58,5228.0
2019-02-04,67.22,67.805,67.22,67.605,2036.0
2019-02-05,67.805,68.23,67.415,67.46,4401.0
2019-02-06,68.1,68.735,67.755,68.545,4317.0
2019-02-07,68.7,68.75,68.145,68.145,10031.0
2019-02-08,67.965,68.085,67.225,67.355,3852.0
2019-02-11,67.225,67.225,66.84,66.975,4120.0
2019-02-12,66.9,68.365,66.9,68.23,3953.0
2019-02-13,68.12,68.75,67.95,68.435,4813.0
2019-02-14,68.41,68.85,68.31,68.31,8394.0
2019-02-15,68.31,68.58,68.13,68.465,5894.0
2019-02-18,69.03,69.195,68.58,68.795,3982.0
2019-02-19,68.58,69.4,68.57,69.275,5598.0
2019-02-20,68.645,69.3,68.645,68.95,3225.0
2019-02-21,68.655,69.52,68.515,69.24,15382.0
2019-02-22,69.115,69.96,69.115,69.61,7652.0
2019-02-25,69.61,69.8,69.22,69.665,6604.0
2019-02-26,69.21,69.655,68.915,69.205,9883.0
2019-02-27,69.21,69.385,68.995,69.205,89520.0
2019-02-28,69.23,69.41,68.925,69.22,12776.0
2019-03-01,68.895,69.3,68.895,69.22,15741.0
2019-03-04,69.31,69.735,69.31,69.445,15350.0
2019-03-05,69.255,69.665,69.14,69.345,14834.0
2019-03-06,69.255,69.71,69.12,69.625,7474.0
2019-03-07,69.535,70.035,68.735,69.05,9498.0
2019-03-08,68.59,68.915,68.3,68.3,8055.0
2019-03-11,68.58,69.005,68.38,68.66,21324.0
2019-03-12,69.43,69.49,68.725,69.3,7118.0
2019-03-13,68.85,69.21,68.625,68.625,4665.0
2019-03-14,68.97,69.625,68.625,68.715,2397.0
2019-03-15,68.4,69.095,68.4,69.06,6137.0
2019-03-18,69.535,69.535,68.895,69.04,4399.0
2019-03-19,69.185,69.33,69.015,69.33,7364.0
2019-03-20,69.165,69.545,69.165,69.4,5613.0
2019-03-21,68.925,69.59,68.745,69.07,11097.0
2019-03-22,69.555,69.845,69.555,69.62,3255.0
2019-03-25,69.58,70.04,68.645,68.885,6974.0
2019-03-26,68.815,70.115,68.795,69.99,4889.0
2019-03-27,69.99,70.315,69.385,70.07,17469.0
2019-03-28,69.625,70.125,69.275,69.395,14206.0
2019-03-29,69.59,69.995,69.345,69.61,7236.0
2019-04-01,69.485,70.45,69.485,69.995,11438.0
2019-04-02,69.905,70.555,69.905,70.215,4861.0
2019-04-03,70.825,70.825,69.99,70.365,8834.0
2019-04-04,70.375,70.375,69.7,70.14,6346.0
2019-04-05,70.195,70.205,69.97,70.095,18656.0
2019-04-08,70.17,70.455,70.17,70.405,13837.0
2019-04-09,69.845,69.945,69.665,69.765,5356.0
2019-04-10,69.755,69.8,69.33,69.655,6154.0
2019-04-11,69.295,69.555,69.07,69.44,10011.0
2019-04-12,69.62,69.62,69.03,69.31,6204.0
2019-04-15,69.255,69.62,69.255,69.62,3905.0
2019-04-16,69.395,69.855,69.395,69.79,6245.0
2019-04-17,69.665,69.88,69.445,69.58,6435.0
2019-04-18,69.78,69.78,69.105,69.105,3929.0
2019-04-23,69.61,70.015,69.61,70.015,4117.0
2019-04-24,70.43,70.945,70.205,70.395,6116.0
2019-04-26,70.555,70.92,70.505,70.87,6790.0
2019-04-29,70.955,71.415,70.955,71.18,4680.0
2019-04-30,71.16,71.16,70.73,71.08,3918.0
2019-05-01,71.055,71.28,70.97,71.135,17118.0
2019-05-02,70.935,71.17,70.92,71.17,4232.0
2019-05-03,71.17,71.45,71.15,71.35,16539.0
2019-05-06,71.46,71.55,70.965,71.24,15102.0
2019-05-07,71.27,71.36,70.34,70.62,7538.0
2019-05-08,70.295,70.385,69.725,69.77,5812.0
2019-05-09,69.8,70.17,69.5,70.085,23130.0
2019-05-10,69.655,70.025,68.975,69.755,4664.0
2019-05-13,69.53,69.535,69.265,69.455,4226.0
2019-05-14,68.555,70.16,68.555,70.16,7991.0
2019-05-15,69.62,70.16,69.365,70.16,5854.0
2019-05-16,70.015,70.99,69.52,70.99,6100.0
2019-05-17,70.405,71.62,70.405,71.62,5444.0
2019-05-20,70.41,70.92,70.18,70.92,2988.0
2019-05-21,69.905,70.595,69.765,70.595,7847.0
2019-05-22,70.36,70.36,70.085,70.23,7705.0
2019-05-23,70.095,70.095,69.8,69.915,6026.0
2019-05-24,69.71,70.475,69.485,70.475,5028.0
2019-05-27,70.095,70.215,69.995,69.995,3803.0
2019-05-28,70.095,70.555,70.095,70.475,3358.0
2019-05-29,69.935,69.97,69.295,69.835,10256.0
2019-05-30,69.465,69.53,69.05,69.475,2666.0
2019-05-31,69.3,69.5,69.06,69.13,4817.0
2019-06-03,69.075,69.075,68.33,68.69,5559.0
2019-06-04,68.48,68.625,68.2,68.625,3185.0
2019-06-05,69.06,69.575,69.04,69.375,8539.0
2019-06-06,69.395,69.815,69.395,69.735,4721.0
2019-06-07,69.565,69.745,69.345,69.655,3374.0
2019-06-11,70.575,71.08,70.575,70.98,7169.0
2019-06-12,71.135,71.225,70.835,70.835,3964.0
2019-06-13,70.665,70.91,70.51,70.835,14450.0
2019-06-14,70.62,71.295,70.62,71.29,28016.0
2019-06-17,70.755,71.325,70.755,71.035,4333.0
2019-06-18,71.105,71.63,70.865,71.205,6392.0
2019-06-19,71.24,71.935,71.235,71.72,6623.0
2019-06-20,71.89,72.45,71.89,72.255,3850.0
2019-06-21,72.1,72.11,71.55,71.64,7145.0
2019-06-24,71.24,71.47,71.135,71.385,10372.0
2019-06-25,71.18,71.64,71.18,71.29,6020.0
2019-06-26,71.07,71.15,70.575,70.675,7661.0
2019-06-27,70.385,71.07,70.375,71.07,4833.0
2019-06-28,70.84,70.94,70.565,70.595,7096.0
2019-07-01,71.305,72.445,71.235,72.445,11928.0
2019-07-02,72.535,72.67,72.225,72.67,9054.0
2019-07-03,72.17,72.305,71.86,72.235,11244.0
2019-07-04,71.9,72.325,71.835,72.325,4712.0
2019-07-05,72.245,72.26,72.05,72.135,5954.0
2019-07-08,72.27,72.27,71.69,71.95,4920.0
2019-07-09,71.9,71.99,71.615,71.645,8975.0
2019-07-10,71.29,72.605,71.29,72.605,9262.0
2019-07-11,71.78,72.27,71.78,72.15,6265.0
2019-07-12,71.67,72.35,71.46,72.35,6641.0
2019-07-15,71.445,71.48,71.195,71.315,2860.0
2019-07-16,71.295,71.295,70.98,71.16,1423.0
2019-07-17,70.95,71.345,70.86,71.295,5749.0
2019-07-18,70.95,70.95,69.785,69.97,4794.0
2019-07-19,70.04,70.96,69.97,70.87,4309.0
2019-07-22,70.65,71.225,70.495,71.225,3448.0
2019-07-23,70.825,71.87,70.615,71.86,6845.0
2019-07-24,71.69,72.315,71.67,72.315,3419.0
2019-07-25,72.0,72.77,71.925,72.77,6710.0
2019-07-26,71.535,72.07,71.535,71.86,4705.0
2019-07-29,72.045,72.305,71.845,72.105,3832.0
2019-07-30,72.315,72.76,72.15,72.76,4621.0
2019-07-31,72.19,72.595,72.035,72.25,3795.0
2019-08-01,72.135,72.76,72.135,72.76,9172.0
2019-08-02,72.705,72.935,72.47,72.525,6200.0
2019-08-05,72.525,72.525,71.66,72.145,11000.0
2019-08-06,70.725,71.515,70.395,71.335,21057.0
2019-08-07,71.69,72.805,71.57,72.7,2488.0
2019-08-08,71.725,72.18,71.725,71.96,2895.0
2019-08-09,72.115,72.18,71.845,72.06,2297.0
2019-08-12,72.07,72.18,71.525,72.18,20400.0
2019-08-13,71.99,72.18,71.815,72.15,108215.0
2019-08-14,71.57,71.625,71.28,71.495,3790.0
2019-08-15,70.935,71.57,70.68,71.57,7888.0
2019-08-16,70.895,71.305,70.895,71.15,4673.0
2019-08-19,71.435,71.545,71.425,71.495,2121.0
2019-08-20,71.86,72.005,71.725,71.77,4337.0
2019-08-21,71.615,71.66,71.45,71.515,4621.0
2019-08-22,71.635,71.835,71.615,71.695,5234.0
2019-08-23,71.935,72.115,71.725,71.99,2819.0
2019-08-26,71.95,72.09,71.76,71.905,6286.0
2019-08-27,71.715,72.18,71.705,72.16,4294.0
2019-08-28,71.925,72.415,71.86,72.06,5448.0
2019-08-29,72.07,72.39,71.695,72.35,2100.0
2019-08-30,72.36,73.225,72.36,72.96,15834.0
2019-09-02,72.87,73.19,72.735,72.735,12884.0
2019-09-03,72.745,73.46,72.745,73.16,12757.0
2019-09-04,72.46,72.635,72.3,72.635,7759.0
2019-09-05,72.77,73.2,72.77,73.025,2867.0
2019-09-06,73.025,73.215,72.79,72.925,27447.0
2019-09-09,72.77,73.225,72.77,73.225,2734.0
2019-09-10,73.045,73.305,73.045,73.17,35981.0
2019-09-11,73.325,74.045,73.325,74.045,14123.0
2019-09-12,74.045,74.49,73.97,74.41,8003.0
2019-09-13,74.325,74.945,74.325,74.945,5138.0
2019-09-16,75.045,75.335,74.88,75.265,6500.0
2019-09-17,75.045,75.735,75.0,75.68,4452.0
2019-09-18,75.345,75.345,74.945,74.945,1603.0
2019-09-19,76.0,76.555,76.0,76.51,4024.0
2019-09-20,76.3,76.735,76.075,76.075,2481.0
2019-09-23,76.745,76.82,76.545,76.58,20034.0
2019-09-24,76.9,77.345,76.9,77.09,10570.0
2019-09-25,76.6,76.99,76.41,76.765,3910.0
2019-09-26,77.39,77.39,76.99,76.99,2834.0
2019-09-27,76.62,76.7,76.165,76.455,4626.0
2019-09-30,76.045,76.145,75.645,75.655,3847.0
2019-10-01,75.51,76.81,75.51,76.6,6986.0
2019-10-02,76.83,76.865,76.3,76.865,4033.0
2019-10-03,75.51,76.035,75.51,75.675,6500.0
2019-10-04,75.51,76.055,75.42,76.055,4202.0
2019-10-07,75.875,76.235,75.71,75.735,1790.0
2019-10-08,75.865,76.475,75.745,76.145,6571.0
2019-10-09,76.125,76.145,75.82,76.08,8300.0
2019-10-10,76.455,76.455,75.57,75.735,15259.0
2019-10-11,75.68,76.355,75.675,75.925,8897.0
2019-10-14,75.935,76.82,75.935,76.82,7983.0
2019-10-15,76.665,76.875,76.22,76.765,10087.0
2019-10-16,77.765,77.985,77.435,77.6,7334.0
2019-10-17,77.345,77.59,76.76,76.775,3496.0
2019-10-18,77.21,77.21,76.135,76.275,5065.0
2019-10-21,76.28,76.28,76.075,76.145,2285.0
2019-10-22,76.225,76.7,76.22,76.59,3631.0
2019-10-23,76.41,77.23,76.18,76.72,4236.0
2019-10-24,76.81,77.465,76.81,77.065,2851.0
2019-10-25,77.21,77.4,77.21,77.335,4654.0
2019-10-28,77.29,77.53,77.285,77.49,2411.0
2019-10-29,77.32,77.645,77.32,77.345,4350.0
2019-10-30,77.62,77.63,77.355,77.585,5214.0
2019-10-31,77.775,77.775,76.81,77.09,2308.0
2019-11-01,77.075,77.94,77.075,77.575,6670.0
2019-11-04,78.075,78.075,77.91,78.075,4796.0
2019-11-05,78.245,78.785,78.21,78.785,17222.0
2019-11-06,78.775,78.775,78.24,78.24,3091.0
2019-11-07,78.24,79.02,78.24,78.955,6761.0
2019-11-08,78.455,78.975,78.455,78.73,100420.0
2019-11-11,79.695,79.695,78.695,79.33,8374.0
2019-11-12,79.455,79.665,79.05,79.345,3854.0
2019-11-13,79.895,79.895,79.1,79.32,5160.0
2019-11-14,79.045,79.62,79.045,79.3,3772.0
2019-11-15,79.3,80.095,79.14,79.955,4531.0
2019-11-18,79.955,80.04,79.365,79.585,3848.0
2019-11-19,79.695,80.1,79.695,79.795,7313.0
2019-11-20,79.64,79.7,79.045,79.42,5905.0
2019-11-21,79.675,79.75,78.955,79.085,3343.0
2019-11-22,79.42,79.95,79.42,79.6,2848.0
2019-11-25,79.31,80.285,79.31,80.04,8881.0
2019-11-26,80.94,80.94,80.22,80.45,3738.0
2019-11-27,80.705,80.705,80.23,80.42,9833.0
2019-11-28,81.16,81.16,80.095,80.12,6161.0
2019-11-29,80.165,80.455,79.655,79.655,8194.0
2019-12-02,80.04,80.55,80.04,80.395,5445.0
2019-12-03,80.175,80.175,79.045,79.475,8244.0
2019-12-04,78.465,79.84,78.42,79.775,5356.0
2019-12-05,79.5,79.855,79.5,79.785,2950.0
2019-12-06,79.62,80.31,79.62,79.955,7947.0
2019-12-09,80.055,81.74,79.965,80.63,5635.0
2019-12-10,80.96,80.96,80.055,80.44,2562.0
2019-12-11,80.475,80.665,80.075,80.34,5757.0
2019-12-12,79.9,79.92,79.45,79.555,5469.0
2019-12-13,80.44,80.44,79.44,79.44,5333.0
2019-12-16,79.455,81.005,79.24,80.355,20106.0
2019-12-17,80.865,80.95,79.695,80.505,9108.0
2019-12-18,80.96,80.96,80.24,80.775,9282.0
2019-12-19,81.06,81.06,79.6,79.81,8459.0
2019-12-20,79.775,79.985,79.485,79.975,6900.0
2019-12-23,80.33,80.345,79.19,79.5,11087.0
2019-12-24,79.915,79.915,78.98,79.725,3223.0
2019-12-27,79.565,79.715,78.84,79.025,3383.0
2019-12-30,78.375,78.375,78.09,78.235,5825.0
2019-12-31,78.225,78.225,77.345,77.59,3455.0
2020-01-02,77.59,78.915,77.37,78.07,13289.0
2020-01-03,77.83,79.33,77.83,78.825,8029.0
2020-01-06,78.17,78.72,78.07,78.485,5286.0
2020-01-07,78.5,79.64,78.5,79.44,6564.0
2020-01-08,79.22,79.795,78.52,79.51,8842.0
2020-01-09,79.9,80.09,79.52,79.815,3597.0
2020-01-10,80.285,80.35,79.925,79.925,5082.0
2020-01-13,80.015,80.43,79.255,79.3,4096.0
2020-01-14,79.925,80.625,79.4,79.62,13237.0
2020-01-15,78.98,80.725,78.98,79.505,7374.0
2020-01-16,79.565,79.565,79.055,79.225,6282.0
2020-01-17,79.29,79.605,79.29,79.42,5972.0
2020-01-20,79.54,80.24,79.54,80.11,6219.0
2020-01-21,80.11,80.715,79.835,79.835,5484.0
2020-01-22,80.035,80.44,79.715,80.44,3214.0
2020-01-23,80.185,80.185,79.63,79.925,14762.0
2020-01-24,80.365,80.375,80.1,80.245,4819.0
2020-01-28,80.1,80.1,79.145,79.97,6416.0
2020-01-29,80.715,80.715,79.62,79.905,4982.0
2020-01-30,79.74,80.42,79.19,79.355,15798.0
2020-01-31,79.08,81.46,79.08,80.145,6544.0
2020-02-03,78.29,80.255,78.29,80.145,4840.0
2020-02-04,80.185,80.365,79.605,80.33,4760.0
2020-02-05,81.65,81.65,80.035,80.385,3505.0
2020-02-06,81.58,81.745,80.79,81.745,4497.0
2020-02-07,81.765,81.88,81.54,81.57,185534.0
2020-02-10,81.415,81.945,81.32,81.425,5750.0
2020-02-11,81.045,81.88,81.045,81.595,17357.0
2020-02-12,81.59,81.59,80.825,81.03,5223.0
2020-02-13,81.765,81.765,80.66,80.75,4683.0
2020-02-14,80.57,80.815,80.09,80.23,8517.0
2020-02-17,79.055,80.265,79.055,79.675,7277.0
2020-02-18,79.55,79.845,79.08,79.19,10716.0
2020-02-19,79.1,79.715,79.005,79.465,10410.0
2020-02-20,79.475,80.0,78.99,79.11,21661.0
2020-02-21,79.2,79.63,78.65,79.4,22549.0
2020-02-24,78.09,78.09,76.525,76.525,5422.0
2020-02-25,75.755,77.81,75.745,77.465,12518.0
2020-02-26,76.8,77.48,76.285,77.125,12664.0
2020-02-27,77.075,77.7,75.78,76.05,24487.0
2020-02-28,73.76,74.825,73.76,74.415,25687.0
2020-03-02,73.79,76.095,73.29,75.89,14090.0
2020-03-03,76.03,76.515,75.155,75.155,25878.0
2020-03-04,74.88,74.91,73.91,74.67,15101.0
2020-03-05,74.965,75.49,74.59,74.81,12132.0
2020-03-06,74.66,74.67,73.89,74.035,24186.0
2020-03-09,73.015,73.9,71.96,72.895,65365.0
2020-03-10,70.51,72.455,69.59,72.3,49255.0
2020-03-11,72.3,73.615,72.16,72.575,8080.0
2020-03-12,71.325,71.51,69.45,70.17,18756.0
2020-03-13,67.47,67.47,64.455,66.465,15336.0
2020-03-16,65.225,68.35,59.905,66.965,22678.0
2020-03-17,65.375,68.735,65.17,68.735,8121.0
2020-03-18,69.865,72.115,68.77,71.425,12957.0
2020-03-19,72.345,76.49,72.345,73.9,21225.0
2020-03-20,72.33,72.86,71.2,71.905,13787.0
2020-03-23,69.83,70.995,60.635,70.63,19122.0
2020-03-24,73.495,73.495,67.98,71.245,15238.0
2020-03-25,71.245,75.01,71.105,73.955,34619.0
2020-03-26,74.065,74.965,74.025,74.57,19056.0
2020-03-27,76.28,76.305,74.745,75.395,197132.0
2020-03-30,73.35,75.615,73.275,74.965,10743.0
2020-03-31,75.195,75.885,74.14,74.21,5404.0
2020-04-01,73.495,74.39,73.125,73.155,5293.0
2020-04-02,72.015,72.78,71.545,72.105,5488.0
2020-04-03,72.19,72.715,71.03,71.06,5495.0
2020-04-06,72.08,74.02,72.08,73.76,9218.0
2020-04-07,74.365,75.095,73.155,73.375,7530.0
2020-04-08,73.845,75.47,73.825,73.925,6725.0
2020-04-09,73.97,73.97,73.015,73.78,7771.0
2020-04-14,73.015,73.21,72.275,72.99,16182.0
2020-04-15,72.945,74.145,72.945,73.78,4798.0
2020-04-16,73.375,73.89,73.31,73.625,11277.0
2020-04-17,73.595,74.265,73.385,74.23,10022.0
2020-04-20,73.955,74.22,73.705,73.88,3791.0
2020-04-21,73.585,73.855,73.29,73.595,6374.0
2020-04-22,71.665,72.805,71.665,72.575,5762.0
2020-04-23,73.035,73.575,72.925,73.29,3620.0
2020-04-24,72.89,73.405,72.39,73.08,3482.0
2020-04-27,73.08,73.55,72.795,73.465,3514.0
2020-04-28,73.495,73.615,73.125,73.57,5796.0
2020-04-29,74.23,75.12,74.155,74.55,10125.0
2020-04-30,74.44,74.44,73.76,73.77,2478.0
2020-05-01,72.99,73.145,72.39,72.555,4688.0
2020-05-04,72.385,72.725,71.97,72.22,1323.0
2020-05-05,72.465,72.89,72.16,72.795,12814.0
2020-05-06,73.065,73.33,72.785,73.035,8781.0
2020-05-07,73.175,73.465,73.175,73.18,3816.0
2020-05-08,72.915,74.2,72.88,73.695,8473.0
2020-05-11,74.875,74.875,73.23,74.14,70139.0
2020-05-12,73.495,75.36,73.495,74.625,5099.0
2020-05-13,73.955,74.865,73.725,74.815,8300.0
2020-05-14,74.535,74.725,73.935,73.965,2978.0
2020-05-15,73.945,74.54,73.11,73.695,5994.0
2020-05-18,73.715,74.24,73.715,74.24,9321.0
2020-05-19,73.735,74.59,73.735,74.59,4236.0
2020-05-20,73.955,74.32,73.585,74.31,3006.0
2020-05-21,74.02,74.165,73.76,74.065,6397.0
2020-05-22,74.02,74.08,73.55,73.605,5385.0
2020-05-25,73.67,74.615,73.67,74.615,4943.0
2020-05-26,75.48,75.79,75.0,75.7,1810.0
2020-05-27,75.25,76.05,75.25,76.01,4255.0
2020-05-28,76.315,77.72,76.315,77.315,5041.0
2020-05-29,76.95,77.445,76.755,77.39,8341.0
2020-06-01,76.25,76.665,75.665,75.665,3953.0
2020-06-02,76.34,76.46,76.12,76.25,9218.0
2020-06-03,75.405,75.405,74.385,74.66,8840.0
2020-06-04,75.505,75.505,74.415,74.46,54009.0
2020-06-05,74.615,74.615,74.14,74.295,4560.0
2020-06-09,75.1,75.835,74.93,75.835,12808.0
2020-06-10,76.455,76.625,76.03,76.06,2533.0
2020-06-11,75.885,76.065,75.33,75.33,2125.0
2020-06-12,75.33,75.49,74.715,75.15,6118.0
2020-06-15,75.205,75.46,74.725,75.01,2733.0
2020-06-16,73.955,75.38,73.855,75.38,2611.0
2020-06-17,75.38,75.875,75.295,75.725,3392.0
2020-06-18,75.69,75.855,75.15,75.69,2215.0
2020-06-19,75.67,76.05,75.515,75.94,4716.0
2020-06-22,76.06,76.27,75.58,75.625,3818.0
2020-06-23,75.44,75.69,75.25,75.69,3085.0
2020-06-24,75.295,75.295,75.065,75.195,2622.0
2020-06-25,75.045,75.055,74.48,74.515,3532.0
2020-06-26,75.03,75.56,74.935,75.33,6683.0
2020-06-29,75.67,75.67,73.91,73.91,4477.0
2020-06-30,73.675,74.635,73.675,74.33,2274.0
2020-07-01,73.39,73.67,73.05,73.085,4030.0
2020-07-02,73.085,73.43,72.91,73.04,4815.0
2020-07-03,73.475,73.79,72.995,73.28,6498.0
2020-07-06,74.335,74.345,73.55,74.055,4715.0
2020-07-07,74.055,74.23,73.825,73.87,4575.0
2020-07-08,73.835,74.675,73.835,74.15,7166.0
2020-07-09,73.16,73.75,73.095,73.12,7849.0
2020-07-10,74.62,74.62,73.5,73.845,3217.0
2020-07-13,74.335,74.565,74.025,74.085,4798.0
2020-07-14,73.63,74.665,73.18,74.095,7143.0
2020-07-15,74.425,74.76,74.305,74.675,13251.0
2020-07-16,74.815,74.815,74.5,74.62,2316.0
2020-07-17,74.455,74.455,73.935,74.055,4081.0
2020-07-20,74.03,74.14,73.465,74.045,4070.0
2020-07-21,73.935,74.23,73.675,74.01,15943.0
2020-07-22,73.06,73.435,72.735,72.735,2971.0
2020-07-23,72.625,72.79,72.235,72.725,29378.0
2020-07-24,72.845,72.875,72.64,72.825,21348.0
2020-07-27,72.93,73.78,72.75,73.78,3689.0
2020-07-28,73.595,74.15,73.445,73.445,8814.0
2020-07-29,72.81,72.91,72.625,72.625,5909.0
2020-07-30,72.66,72.66,72.04,72.115,8094.0
2020-07-31,72.06,72.06,70.32,70.32,3851.0
2020-08-03,70.53,71.15,70.43,71.15,6977.0
2020-08-04,71.9,72.615,71.9,72.475,9439.0
2020-08-05,71.875,72.255,71.82,72.15,4877.0
2020-08-06,72.095,72.365,71.53,71.53,3371.0
2020-08-07,71.39,71.82,71.39,71.81,3614.0
2020-08-10,72.76,72.76,72.355,72.66,3963.0
2020-08-11,72.67,73.445,71.845,73.305,11091.0
2020-08-12,73.325,74.53,73.325,74.355,11896.0
2020-08-13,74.78,75.03,74.565,74.88,4947.0
2020-08-14,74.955,75.205,74.815,75.01,4841.0
2020-08-17,74.925,74.925,74.26,74.305,2709.0
2020-08-18,74.325,74.325,73.89,74.315,2831.0
2020-08-19,74.195,74.665,74.195,74.38,4557.0
2020-08-20,71.77,74.41,71.77,74.045,5250.0
2020-08-21,74.665,74.665,74.195,74.325,2888.0
2020-08-24,74.085,74.76,74.085,74.715,6308.0
2020-08-25,74.935,75.77,74.66,75.35,6033.0
2020-08-26,74.61,74.77,74.435,74.77,6447.0
2020-08-27,74.39,74.48,74.225,74.28,3765.0
2020-08-28,73.855,74.105,73.855,73.88,3539.0
2020-08-31,74.25,74.25,73.935,74.11,3584.0
2020-09-01,73.825,73.825,72.51,73.075,7632.0
2020-09-02,73.55,73.55,73.06,73.37,8843.0
2020-09-03,74.11,74.355,73.75,73.86,4478.0
2020-09-04,73.78,73.965,73.67,73.91,6249.0
2020-09-07,74.01,74.01,73.17,73.17,5890.0
2020-09-08,73.17,73.79,72.995,73.77,5247.0
2020-09-09,73.595,73.88,73.37,73.88,3300.0
2020-09-10,72.205,73.925,72.205,73.925,7432.0
2020-09-11,74.045,74.52,74.045,74.38,3706.0
2020-09-14,74.27,75.11,74.27,75.055,7731.0
2020-09-15,74.87,74.87,74.305,74.315,4544.0
2020-09-16,74.845,75.11,74.845,74.86,3392.0
2020-09-17,75.35,75.35,75.075,75.165,2761.0
2020-09-18,75.12,75.22,74.91,75.1,3717.0
2020-09-21,75.35,75.445,74.955,74.955,5048.0
2020-09-22,74.925,74.935,74.295,74.295,3573.0
2020-09-23,76.11,76.85,76.11,76.85,5292.0
2020-09-24,76.905,77.115,76.6,76.96,6324.0
2020-09-25,76.895,76.98,76.72,76.88,6776.0
2020-09-28,77.545,77.73,77.315,77.57,8099.0
2020-09-29,77.24,80.1,77.24,80.025,2569.0
2020-09-30,76.815,79.395,76.62,76.64,5589.0
2020-10-01,77.12,77.12,75.22,75.4,5586.0
2020-10-02,75.905,76.12,75.285,75.305,4925.0
2020-10-05,76.795,76.795,76.0,76.0,4296.0
2020-10-06,76.14,76.455,76.01,76.26,5807.0
2020-10-07,76.525,77.045,76.525,76.925,4240.0
2020-10-08,77.33,77.36,76.74,77.01,7690.0
2020-10-09,76.51,76.52,76.12,76.23,4677.0
2020-10-12,76.305,76.305,75.74,75.86,6215.0
2020-10-13,76.35,76.86,76.25,76.785,9357.0
2020-10-14,76.575,76.785,76.575,76.695,15338.0
2020-10-15,77.305,77.48,76.62,76.775,8808.0
2020-10-16,76.945,77.405,76.74,76.74,6601.0
2020-10-19,77.6,77.83,76.95,77.6,4008.0
2020-10-20,77.815,77.815,77.09,77.32,33164.0
2020-10-21,77.065,77.87,77.065,77.515,7165.0
2020-10-22,77.055,77.36,77.0,77.34,4632.0
2020-10-23,77.38,77.405,76.34,77.405,3395.0
2020-10-26,76.785,77.275,76.49,76.49,5840.0
2020-10-27,76.24,76.72,75.88,76.64,10857.0
2020-10-28,76.75,76.785,75.96,76.295,8608.0
2020-10-29,76.195,77.315,75.53,77.315,7890.0
2020-10-30,77.025,77.09,76.46,76.46,6728.0
2020-11-02,76.185,77.665,76.09,77.555,8072.0
2020-11-03,76.97,78.125,76.97,78.12,5364.0
2020-11-04,77.755,77.755,76.47,77.755,2336.0
2020-11-05,77.71,78.175,76.83,77.96,6473.0
2020-11-06,78.175,78.45,77.57,78.275,7407.0
2020-11-09,78.93,79.33,78.73,79.155,5835.0
2020-11-10,79.245,79.895,78.645,78.865,5305.0
2020-11-11,79.98,80.285,79.3,79.735,8821.0
2020-11-12,81.41,81.485,79.495,79.735,81857.0
2020-11-13,82.605,82.605,79.515,79.855,91917.0
2020-11-16,82.615,82.615,82.615,82.615,37.0
2020-11-17,82.615,82.615,80.385,80.745,48788.0
2020-11-18,81.57,81.79,80.81,81.79,11657.0
2020-11-19,81.865,81.9,80.46,81.615,6926.0
2020-11-20,81.91,81.91,80.905,81.105,3528.0
2020-11-23,81.66,82.215,81.66,82.215,6407.0
2020-11-24,82.335,83.26,81.95,83.005,9209.0
2020-11-25,85.01,85.01,81.975,81.975,8587.0
2020-11-26,82.835,83.06,81.66,83.06,20263.0
2020-11-27,85.055,85.055,82.03,83.31,6378.0
2020-11-30,83.31,83.66,81.835,81.93,16037.0
2020-12-01,82.495,82.78,81.835,82.695,4802.0
2020-12-02,82.57,82.57,81.9,82.15,8033.0
2020-12-03,82.19,82.725,81.485,81.605,6701.0
2020-12-04,82.215,82.28,81.725,81.95,5194.0
2020-12-07,81.995,82.16,81.345,81.53,6165.0
2020-12-08,81.505,82.005,80.755,82.005,6255.0
2020-12-09,81.625,82.015,81.53,81.875,5157.0
2020-12-10,83.315,83.315,81.095,81.21,8659.0
2020-12-11,81.18,81.2,80.385,80.55,6347.0
2020-12-14,80.8,82.02,80.8,81.605,7613.0
2020-12-15,81.125,81.54,80.82,80.92,6112.0
2020-12-16,81.41,81.605,81.105,81.3,5927.0
2020-12-17,81.3,81.53,80.985,81.53,15822.0
2020-12-18,81.505,81.57,81.15,81.355,5651.0
2020-12-21,81.55,81.865,80.705,81.29,6646.0
2020-12-22,80.485,81.275,80.485,80.485,6357.0
2020-12-23,80.255,80.81,80.255,80.505,10532.0
2020-12-24,79.96,80.95,79.96,80.56,8540.0
2020-12-29,80.375,82.76,80.31,82.305,7257.0
2020-12-30,82.305,82.305,81.7,82.195,7548.0
2020-12-31,81.795,81.795,81.33,81.33,10038.0
2021-01-04,81.33,81.33,80.245,80.905,2660.0
2021-01-05,80.765,81.545,80.59,81.545,10381.0
2021-01-06,80.85,81.08,80.41,81.08,5689.0
2021-01-07,81.09,81.555,81.06,81.2,5024.0
2021-01-08,81.46,82.035,81.46,81.765,3324.0
2021-01-11,82.565,83.02,82.565,82.825,6488.0
2021-01-12,82.74,82.98,82.185,82.98,10950.0
2021-01-13,82.98,83.13,82.39,82.855,9339.0
2021-01-14,82.935,84.29,82.86,83.69,3425.0
2021-01-15,83.42,84.14,82.62,82.715,12699.0
2021-01-18,83.5,83.5,82.715,82.78,1842.0
2021-01-19,82.725,83.5,82.725,82.955,7499.0
2021-01-20,83.25,84.27,82.48,82.73,4863.0
2021-01-21,83.585,83.585,82.88,83.045,12037.0
2021-01-22,82.855,83.11,82.575,83.02,6962.0
2021-01-25,82.195,83.365,82.195,82.91,4412.0
2021-01-27,83.365,83.365,82.63,82.9,6730.0
2021-01-28,82.64,82.9,82.23,82.75,8705.0
2021-01-29,81.525,82.61,81.19,81.35,8142.0
2021-02-01,81.285,81.905,80.375,81.905,11495.0
2021-02-02,81.45,83.315,81.45,82.325,19660.0
2021-02-03,82.34,83.68,82.335,83.39,4753.0
2021-02-04,83.41,83.55,83.04,83.04,5688.0
2021-02-05,82.6,84.335,82.6,84.265,47316.0
2021-02-08,84.2,85.36,83.53,84.67,17445.0
2021-02-09,85.35,85.525,83.965,84.7,15861.0
2021-02-10,85.635,85.635,85.015,85.48,6380.0
2021-02-11,85.525,85.525,84.855,84.875,6225.0
2021-02-12,85.525,85.525,84.46,85.145,4371.0
2021-02-15,85.33,85.82,85.33,85.82,8440.0
2021-02-16,86.75,86.75,85.87,86.165,7787.0
2021-02-17,86.555,86.555,85.31,85.86,6859.0
2021-02-18,86.265,86.265,84.84,85.135,9708.0
2021-02-19,84.96,84.96,84.115,84.465,6687.0
2021-02-22,84.17,84.365,83.65,83.835,5571.0
2021-02-23,84.375,84.375,83.335,83.735,8735.0
2021-02-24,82.305,84.235,81.925,81.925,9070.0
2021-02-25,82.35,82.38,81.825,82.065,5136.0
2021-02-26,81.645,81.645,80.45,81.005,8352.0
2021-03-01,82.11,82.685,81.275,82.455,7193.0
2021-03-02,82.545,82.595,81.635,81.84,9857.0
2021-03-03,81.815,81.815,80.995,81.375,9152.0
2021-03-04,80.69,82.045,80.05,80.495,9095.0
2021-03-05,80.285,81.73,80.095,80.93,9842.0
2021-03-08,81.155,81.87,81.015,81.12,19817.0
2021-03-09,81.88,82.305,81.11,81.425,46527.0
2021-03-10,82.09,82.92,81.47,81.765,10433.0
2021-03-11,81.58,81.71,81.36,81.415,9659.0
2021-03-12,81.415,82.155,81.155,82.155,9670.0
2021-03-15,83.17,83.17,82.26,82.61,27600.0
2021-03-16,83.25,83.25,82.91,83.13,7079.0
2021-03-17,83.13,83.585,83.13,83.455,7015.0
2021-03-18,83.735,83.92,83.41,83.5,6664.0
2021-03-19,83.595,84.71,83.095,84.71,6250.0
2021-03-22,85.7,85.7,83.565,83.825,4780.0
2021-03-23,84.29,84.365,83.705,83.78,7730.0
2021-03-24,83.215,83.65,82.91,83.29,6099.0
2021-03-25,83.29,83.93,83.29,83.79,28666.0
2021-03-26,84.01,85.73,83.715,84.605,15210.0
2021-03-29,84.91,85.82,84.515,85.72,20857.0
2021-03-30,85.36,85.515,84.05,84.92,6201.0
2021-03-31,84.91,84.91,83.495,83.625,13967.0
2021-04-01,84.745,84.91,83.815,84.205,8488.0
2021-04-06,84.465,84.475,83.28,83.995,7274.0
2021-04-07,84.005,84.135,83.365,83.92,9202.0
2021-04-08,83.92,84.68,83.64,83.92,6589.0
2021-04-09,83.53,84.865,83.53,84.525,24243.0
2021-04-12,84.525,84.595,84.2,84.215,31032.0
2021-04-13,84.615,84.895,84.345,84.615,6979.0
2021-04-14,84.205,84.865,83.845,84.84,10765.0
2021-04-15,84.895,84.895,83.55,84.41,7927.0
2021-04-16,84.41,84.41,83.15,84.41,6796.0
2021-04-19,83.585,84.67,83.585,84.67,15229.0
2021-04-20,83.65,83.65,81.785,81.88,22533.0
2021-04-21,81.88,82.155,81.135,82.155,9057.0
2021-04-22,82.315,83.305,81.74,83.305,10900.0
2021-04-23,82.425,82.855,82.205,82.855,4642.0
2021-04-26,82.855,83.16,81.945,83.16,17562.0
2021-04-27,81.655,81.655,81.1,81.645,15951.0
2021-04-28,81.645,81.695,81.025,81.44,7307.0
2021-04-29,81.645,81.645,80.81,81.19,8817.0
2021-04-30,81.07,81.295,80.72,81.19,7996.0
2021-05-03,81.135,81.35,80.83,81.275,12117.0
2021-05-04,81.5,81.61,81.32,81.61,31830.0
2021-05-05,81.24,81.24,80.8,81.06,5137.0
2021-05-06,81.09,82.35,81.09,82.295,8797.0
2021-05-07,82.575,82.575,81.76,82.575,7155.0
2021-05-10,82.66,82.66,81.955,82.075,32327.0
2021-05-11,81.21,81.265,79.79,79.79,15264.0
2021-05-12,79.91,80.21,78.865,80.21,24729.0
2021-05-13,80.21,80.895,78.39,79.365,9924.0
2021-05-14,79.79,80.21,79.105,79.82,15733.0
2021-05-17,79.235,80.005,79.19,80.005,4925.0
2021-05-18,78.055,80.72,78.055,80.095,5684.0
2021-05-19,80.095,80.6,79.03,79.96,5100.0
2021-05-20,78.955,81.295,78.955,81.295,4373.0
2021-05-21,81.295,81.98,80.255,81.98,6565.0
2021-05-24,81.275,82.12,81.275,81.275,6727.0
2021-05-25,81.545,82.075,80.73,80.84,4313.0
2021-05-26,81.935,82.305,80.535,80.535,7614.0
2021-05-27,81.35,82.275,81.31,82.275,5323.0
2021-05-28,82.21,84.465,80.35,83.54,9713.0
2021-05-31,83.54,83.54,81.6,82.62,7270.0
2021-06-01,81.785,82.63,81.21,82.63,16819.0
2021-06-02,82.675,82.675,81.695,82.205,4547.0
2021-06-03,83.095,83.355,82.74,82.89,15940.0
2021-06-04,83.085,83.565,83.04,83.56,49076.0
2021-06-07,82.935,83.67,82.935,83.56,26400.0
2021-06-08,83.445,83.955,83.225,83.955,21853.0
2021-06-09,83.175,83.25,83.045,83.045,13235.0
2021-06-10,81.645,83.26,81.645,83.045,33423.0
2021-06-11,82.445,82.98,82.205,82.52,11539.0
2021-06-15,82.575,83.91,82.565,83.325,7463.0
2021-06-16,83.78,84.465,83.78,84.465,9800.0
2021-06-17,84.43,84.615,83.315,84.615,8972.0
2021-06-18,84.46,84.81,84.2,84.655,11418.0
2021-06-21,86.51,86.51,82.325,83.91,8594.0
2021-06-22,84.335,85.82,84.335,85.82,7196.0
2021-06-23,84.245,84.385,84.03,84.28,10408.0
2021-06-24,83.92,83.92,83.195,83.37,9796.0
2021-06-25,85.915,85.915,83.595,84.905,9406.0
2021-06-28,84.525,84.995,83.975,84.995,12280.0
2021-06-29,84.335,84.905,83.67,84.885,7507.0
2021-06-30,84.885,84.935,84.365,84.485,7623.0
2021-07-01,83.645,84.965,83.145,83.145,7115.0
2021-07-02,84.125,85.44,84.125,85.44,9607.0
2021-07-05,84.075,84.535,84.0,84.535,12610.0
2021-07-06,84.415,84.63,83.965,84.63,4788.0
2021-07-07,84.215,85.0,83.985,85.0,17951.0
2021-07-08,84.375,85.33,84.255,85.33,20027.0
2021-07-09,85.48,85.48,83.265,85.33,3986.0
2021-07-12,85.34,85.645,84.99,85.33,5472.0
2021-07-13,86.125,86.125,85.47,85.545,31594.0
2021-07-14,85.375,86.04,85.375,85.77,6416.0
2021-07-15,85.525,85.525,85.0,85.0,8383.0
2021-07-16,84.99,85.845,84.99,85.215,9687.0
2021-07-19,84.825,84.825,84.375,84.63,5236.0
2021-07-20,84.59,85.03,84.45,85.0,7052.0
2021-07-21,85.555,85.76,85.14,85.34,123227.0
2021-07-22,86.04,86.125,85.795,85.88,8938.0
2021-07-23,85.57,85.825,85.57,85.825,27037.0
2021-07-26,85.31,85.675,85.2,85.32,5814.0
2021-07-27,85.245,85.75,85.06,85.06,16256.0
2021-07-28,85.065,85.945,85.065,85.945,9759.0
2021-07-29,85.63,85.805,85.32,85.76,18116.0
2021-07-30,85.05,85.415,84.495,84.59,6544.0
2021-08-02,85.535,86.59,85.535,85.59,11955.0
2021-08-03,86.43,86.785,85.635,85.825,10915.0
2021-08-04,85.825,86.555,85.44,86.555,6073.0
2021-08-05,85.665,86.525,85.535,86.525,8481.0
2021-08-06,85.19,85.77,85.19,85.75,9142.0
2021-08-09,85.76,85.955,85.655,85.7,12969.0
2021-08-10,86.235,87.02,86.055,87.02,16742.0
2021-08-11,86.32,87.03,86.32,87.03,11831.0
2021-08-12,86.85,87.03,86.225,86.225,7488.0
2021-08-13,86.91,87.055,86.225,86.225,5366.0
2021-08-16,86.57,86.87,85.965,86.87,8733.0
2021-08-17,86.62,86.85,86.225,86.85,7684.0
2021-08-18,86.86,87.28,86.59,86.86,12511.0
2021-08-19,86.86,86.86,86.18,86.2,10067.0
2021-08-20,86.85,87.02,86.18,86.18,9434.0
2021-08-23,87.02,87.85,87.02,87.7,7671.0
2021-08-24,87.9,88.17,87.485,87.485,12262.0
2021-08-25,87.665,88.59,87.43,88.59,4437.0
2021-08-26,87.28,87.28,86.89,86.99,9584.0
2021-08-27,87.065,87.215,86.86,86.935,4646.0
2021-08-30,86.98,87.44,86.32,86.32,5773.0
2021-08-31,87.085,88.61,86.98,88.61,12867.0
2021-09-01,88.18,88.46,88.02,88.075,5077.0
2021-09-02,88.075,88.115,87.805,88.075,7237.0
2021-09-03,88.075,89.225,88.075,88.075,13013.0
2021-09-06,90.065,91.335,89.745,91.335,6262.0
2021-09-07,92.25,92.25,90.665,91.335,3840.0
2021-09-08,91.28,92.475,91.28,92.475,15569.0
2021-09-09,92.045,92.175,91.595,92.16,11590.0
2021-09-10,92.16,93.635,92.16,93.635,10911.0
2021-09-13,92.775,94.305,92.475,94.305,7763.0
2021-09-14,94.355,95.13,93.445,95.13,15686.0
2021-09-15,94.25,94.25,93.915,94.12,10322.0
2021-09-16,94.305,94.305,93.725,94.13,7794.0
2021-09-17,93.83,94.36,93.83,94.315,6174.0
2021-09-20,94.1,94.725,93.735,94.725,14910.0
2021-09-21,93.365,93.65,92.95,93.595,7644.0
2021-09-22,93.42,94.355,92.735,92.83,6875.0
2021-09-23,93.84,94.165,93.765,93.84,7641.0
2021-09-24,92.84,93.65,92.595,93.65,7965.0
2021-09-27,93.925,93.925,93.24,93.635,5389.0
2021-09-28,92.69,92.69,92.065,92.195,11244.0
2021-09-29,92.195,92.195,90.615,91.455,8534.0
2021-09-30,90.625,91.805,90.615,91.73,7665.0
2021-10-01,91.735,91.735,89.515,90.045,6708.0
2021-10-04,90.075,90.655,88.235,88.385,10678.0
2021-10-05,88.665,88.665,86.515,87.12,9433.0
2021-10-06,86.89,87.87,85.655,86.56,22948.0
2021-10-07,87.16,87.225,86.525,86.56,4622.0
2021-10-08,87.065,87.42,87.065,87.245,7350.0
2021-10-11,87.815,87.815,86.515,87.485,6699.0
2021-10-12,87.355,87.355,86.225,86.29,5710.0
2021-10-13,85.955,86.27,85.825,86.105,7136.0
2021-10-14,86.105,86.105,85.62,85.62,8886.0
2021-10-15,85.955,86.525,85.955,86.485,6949.0
2021-10-18,86.46,86.815,86.33,86.47,10380.0
2021-10-19,86.555,86.805,86.255,86.255,21118.0
2021-10-20,86.13,86.46,85.6,85.825,11117.0
2021-10-21,85.62,85.675,84.76,84.785,7186.0
2021-10-22,84.955,85.58,84.74,85.14,12636.0
2021-10-25,85.06,85.45,84.62,84.91,9864.0
2021-10-26,85.545,86.02,85.405,85.415,14133.0
2021-10-27,85.48,85.48,84.74,85.06,8146.0
2021-10-28,84.825,85.31,84.495,85.31,11414.0
2021-10-29,85.01,85.01,83.945,84.515,8250.0
2021-11-01,84.16,86.795,84.16,86.795,10313.0
2021-11-02,87.675,87.675,85.795,86.495,4564.0
2021-11-03,88.14,88.14,86.43,87.15,6889.0
2021-11-04,87.16,87.625,87.15,87.15,5392.0
2021-11-05,88.57,88.625,87.9,88.0,60819.0
2021-11-08,88.475,88.74,87.915,87.965,6014.0
2021-11-09,88.4,88.485,87.825,87.965,5626.0
2021-11-10,88.69,88.69,87.75,87.955,5480.0
2021-11-11,87.56,88.27,87.245,88.215,5918.0
2021-11-12,88.43,89.375,88.43,89.16,5609.0
2021-11-15,89.03,89.58,89.03,89.245,9771.0
2021-11-16,88.815,89.25,88.765,89.085,7514.0
2021-11-17,89.28,89.515,88.83,89.085,6428.0
2021-11-18,89.635,89.74,89.055,89.675,6712.0
2021-11-19,89.6,89.74,89.365,89.6,7843.0
2021-11-22,90.055,90.16,89.905,90.16,3393.0
2021-11-23,89.86,89.88,89.55,89.755,34649.0
2021-11-24,89.655,89.69,88.765,88.895,7329.0
2021-11-25,89.31,89.68,89.01,89.055,31427.0
2021-11-26,89.26,89.68,88.17,88.45,16339.0
2021-11-29,87.765,89.185,86.7,88.255,50813.0
2021-11-30,88.245,88.935,88.055,88.6,4908.0
2021-12-01,88.75,88.75,86.9,87.535,16301.0
2021-12-02,87.02,88.345,87.02,88.075,23695.0
2021-12-03,88.335,89.03,88.045,88.795,8249.0
2021-12-06,89.03,90.44,89.03,89.465,9054.0
2021-12-07,89.375,90.03,89.215,89.46,17816.0
2021-12-08,90.175,90.58,89.935,90.11,4680.0
2021-12-09,89.71,89.71,88.925,89.215,7232.0
2021-12-10,89.12,89.55,88.825,88.99,12943.0
2021-12-13,89.43,89.43,88.59,88.86,4917.0
2021-12-14,88.75,89.745,88.115,88.115,5866.0
2021-12-15,88.785,90.055,88.785,89.105,5967.0
2021-12-16,89.365,90.215,89.095,89.6,6721.0
2021-12-17,89.6,89.71,88.825,88.825,5740.0
2021-12-20,88.985,89.22,87.68,87.905,5476.0
2021-12-21,87.875,89.505,87.875,88.79,9718.0
2021-12-22,87.995,88.6,87.93,88.39,8291.0
2021-12-23,88.26,88.26,87.58,87.985,4371.0
2021-12-24,87.795,88.94,87.6,88.525,15107.0
2021-12-29,89.765,89.765,87.655,87.705,6512.0
2021-12-30,87.135,87.825,86.93,87.24,5494.0
2021-12-31,87.27,87.28,86.93,86.965,1905.0
2022-01-04,87.28,88.94,87.28,88.93,4226.0
2022-01-05,89.765,89.765,88.345,88.825,10700.0
2022-01-06,89.765,89.765,87.61,87.865,5222.0
2022-01-07,88.345,88.485,87.28,87.78,4745.0
2022-01-10,88.06,88.42,87.39,87.635,6060.0
2022-01-11,88.09,88.09,86.965,87.42,5196.0
2022-01-12,88.015,88.47,87.95,88.305,7842.0
2022-01-13,87.815,87.94,87.62,87.815,5287.0
2022-01-14,87.4,87.4,86.465,87.06,37647.0
2022-01-17,87.875,88.47,87.325,87.875,5510.0
2022-01-18,87.875,88.44,87.26,87.58,5773.0
2022-01-19,87.58,87.58,85.465,85.585,4429.0
2022-01-20,85.405,86.19,84.28,85.68,10325.0
2022-01-21,85.055,85.645,84.535,85.445,11825.0
2022-01-24,85.32,85.86,84.99,85.86,8982.0
2022-01-25,85.395,85.985,84.495,84.7,9457.0
2022-01-27,85.55,85.55,82.59,82.63,14905.0
2022-01-28,85.19,85.19,83.28,84.215,46799.0
2022-01-31,83.15,85.475,83.15,85.135,9425.0
2022-02-01,85.38,85.985,84.945,84.945,17031.0
2022-02-02,85.04,86.04,84.32,86.01,4622.0
2022-02-03,85.955,86.18,85.16,85.66,6033.0
2022-02-04,84.18,85.395,82.96,85.395,8759.0
2022-02-07,85.52,85.72,85.32,85.49,3750.0
2022-02-08,85.295,85.985,85.295,85.53,13680.0
2022-02-09,85.33,85.985,85.33,85.805,9880.0
2022-02-10,86.125,86.22,85.51,85.745,3223.0
2022-02-11,85.66,85.66,84.62,84.935,5369.0
2022-02-14,86.325,86.34,84.205,85.135,18033.0
2022-02-15,85.135,85.135,84.225,84.225,9518.0
2022-02-16,85.265,85.35,84.585,84.585,6618.0
2022-02-17,84.715,84.87,84.18,84.535,7993.0
2022-02-18,83.8,84.12,83.685,84.025,11398.0
2022-02-21,84.095,84.095,83.065,83.42,6115.0
2022-02-22,83.43,83.43,82.205,82.355,10532.0
2022-02-23,84.085,84.085,82.48,82.74,15677.0
2022-02-24,82.395,82.395,81.015,81.165,8577.0
2022-02-25,81.165,82.035,81.165,82.035,4940.0
2022-02-28,81.355,82.185,81.355,81.88,7646.0
2022-03-01,81.825,83.005,81.825,82.96,4874.0
2022-03-02,82.205,82.205,80.265,80.625,8316.0
2022-03-03,80.785,81.07,80.625,80.7,32450.0
2022-03-04,80.69,80.69,78.5,78.555,7571.0
2022-03-07,78.54,78.54,75.38,75.875,54904.0
2022-03-08,75.865,76.3,75.44,75.685,8091.0
2022-03-09,75.76,76.44,75.45,76.09,11405.0
2022-03-10,77.3,78.085,77.225,77.78,16353.0
2022-03-11,77.855,77.855,75.58,75.845,20135.0
2022-03-14,75.965,76.94,75.91,76.91,9479.0
2022-03-15,76.99,77.745,76.91,77.46,9853.0
2022-03-16,78.45,78.715,77.96,78.575,8965.0
2022-03-17,78.575,79.56,78.435,79.095,9427.0
2022-03-18,78.615,78.8,78.355,78.7,5354.0
2022-03-21,78.7,79.645,78.7,79.265,7835.0
2022-03-22,79.22,79.465,78.775,78.775,6326.0
2022-03-23,78.755,79.635,78.625,79.635,7343.0
2022-03-24,81.4,81.4,78.055,79.21,9546.0
2022-03-25,79.085,79.105,78.47,78.84,7687.0
2022-03-28,81.625,81.625,77.515,77.6,13293.0
2022-03-29,80.765,80.765,77.67,78.225,20919.0
2022-03-30,78.735,78.98,78.095,78.16,11106.0
2022-03-31,78.34,78.87,77.82,78.49,7075.0
2022-04-01,77.67,77.935,77.27,77.935,5267.0
2022-04-04,78.195,78.195,77.48,77.62,10636.0
2022-04-05,77.695,77.695,76.64,76.665,8414.0
2022-04-06,75.815,75.815,75.025,75.22,13813.0
2022-04-07,74.69,75.185,74.41,74.9,11278.0
2022-04-08,75.22,75.315,74.59,74.975,16466.0
2022-04-11,75.025,75.025,72.765,74.315,7031.0
2022-04-12,74.17,74.23,73.135,73.32,8515.0
2022-04-13,73.285,74.06,73.285,74.02,6583.0
2022-04-14,74.52,74.94,74.52,74.785,5801.0
2022-04-19,74.645,74.69,73.49,73.635,48841.0
2022-04-20,74.435,74.435,73.31,73.49,17100.0
2022-04-21,73.765,74.315,73.7,74.125,28610.0
2022-04-22,74.07,74.485,73.56,74.485,12713.0
2022-04-26,74.51,75.37,74.51,74.76,11045.0
2022-04-27,74.665,74.665,74.22,74.34,15629.0
2022-04-28,74.275,75.495,74.275,75.4,7390.0
2022-04-29,75.75,76.25,75.6,76.07,18720.0
2022-05-02,76.24,76.24,75.42,75.89,8714.0
2022-05-03,75.845,75.88,75.335,75.335,22451.0
2022-05-04,76.205,76.205,75.835,75.96,12565.0
2022-05-05,75.825,76.025,75.53,75.59,8305.0
2022-05-06,75.54,75.75,74.615,75.61,53868.0
2022-05-09,75.655,75.655,74.965,74.965,19197.0
2022-05-10,74.975,75.175,74.765,74.985,9050.0
2022-05-11,74.825,75.125,74.675,74.825,13460.0
2022-05-12,74.71,75.325,74.54,75.325,12182.0
2022-05-13,76.44,77.055,76.42,76.82,13656.0
2022-05-16,76.705,77.1,76.385,77.015,15226.0
2022-05-17,75.815,75.815,75.42,75.55,14813.0
2022-05-18,75.825,76.325,75.75,76.015,10459.0
2022-05-19,76.515,76.515,75.005,75.455,15514.0
2022-05-20,75.535,76.685,75.42,76.485,12537.0
2022-05-23,76.695,76.825,76.345,76.395,24504.0
2022-05-24,76.495,76.555,76.205,76.205,10775.0
2022-05-25,76.09,76.555,75.73,76.345,16865.0
2022-05-26,76.695,76.77,76.375,76.525,11919.0
2022-05-27,76.885,76.97,76.24,76.505,27380.0
2022-05-30,76.98,77.415,76.685,77.215,10028.0
2022-05-31,76.535,76.715,76.225,76.28,7134.0
2022-06-01,76.3,76.735,76.27,76.62,12698.0
2022-06-02,75.825,75.975,75.42,75.89,7854.0
2022-06-03,75.355,75.355,74.995,75.165,7321.0
2022-06-06,75.185,75.79,74.975,75.71,5758.0
2022-06-07,75.37,75.41,74.605,74.88,6627.0
2022-06-08,74.88,75.345,74.87,75.325,5838.0
2022-06-09,74.605,75.505,74.605,75.4,6747.0
2022-06-10,76.145,76.145,74.55,74.655,8051.0
2022-06-14,70.865,73.655,70.865,72.99,20943.0
2022-06-15,73.305,73.445,72.66,72.755,11632.0
2022-06-16,72.625,73.245,72.52,72.545,14458.0
2022-06-17,71.34,71.63,70.925,71.365,11813.0
2022-06-20,71.34,71.45,70.46,70.64,4487.0
2022-06-21,71.45,72.245,71.255,72.17,11811.0
2022-06-22,72.02,72.02,71.545,71.725,8822.0
2022-06-23,71.84,72.445,71.84,72.29,5980.0
2022-06-24,72.385,73.065,72.275,72.99,9970.0
2022-06-27,73.18,73.815,73.14,73.585,12494.0
2022-06-28,73.51,74.01,73.5,74.01,15167.0
2022-06-29,74.01,74.01,73.275,73.48,5453.0
2022-06-30,73.615,73.615,72.405,72.52,5051.0
2022-07-01,72.98,72.98,72.535,72.885,6195.0
2022-07-04,73.88,74.02,73.67,73.81,6020.0
2022-07-05,73.515,73.515,72.865,73.165,9704.0
2022-07-06,73.81,73.915,73.325,73.805,6253.0
2022-07-07,73.88,74.325,73.695,74.06,8550.0
2022-07-08,74.23,75.09,73.885,74.915,7757.0
2022-07-11,74.915,75.24,74.375,74.905,4987.0
2022-07-12,74.915,74.915,74.355,74.495,7941.0
2022-07-13,74.66,74.66,74.2,74.305,4960.0
2022-07-14,73.915,74.19,73.87,73.885,7184.0
2022-07-15,73.885,74.08,73.22,73.87,5673.0
2022-07-18,73.135,74.44,73.135,74.44,7766.0
2022-07-19,74.345,74.345,73.485,73.62,7534.0
2022-07-20,73.63,74.64,73.63,74.64,4258.0
2022-07-21,74.43,74.705,74.295,74.695,8854.0
2022-07-22,75.0,75.24,74.955,75.195,7866.0
2022-07-25,75.49,75.61,75.365,75.365,2807.0
2022-07-26,75.365,75.365,74.525,74.535,6915.0
2022-07-27,74.82,74.965,74.27,74.895,14582.0
2022-07-28,74.965,75.23,74.62,75.105,6822.0
2022-07-29,75.715,76.08,75.585,75.965,6507.0
2022-08-01,76.23,77.195,76.23,77.135,5646.0
2022-08-02,77.155,77.47,76.525,77.345,4351.0
2022-08-03,76.7,76.745,76.26,76.44,11434.0
2022-08-04,76.29,76.69,75.605,75.605,7085.0
2022-08-05,76.395,76.775,76.395,76.625,8179.0
2022-08-08,77.175,77.175,75.915,75.955,4159.0
2022-08-09,75.66,75.66,75.03,75.24,184777.0
2022-08-10,75.24,75.355,74.745,75.27,95209.0
2022-08-11,75.925,75.965,75.7,75.86,8514.0
2022-08-12,75.915,76.25,75.775,75.995,34565.0
2022-08-15,76.24,77.015,76.23,76.955,9859.0
2022-08-16,76.945,77.67,76.945,77.385,9394.0
2022-08-17,77.205,78.11,77.205,77.92,12684.0
2022-08-18,77.995,78.005,77.65,77.835,11779.0
2022-08-19,77.775,77.835,77.385,77.555,7968.0
2022-08-22,78.155,78.155,76.71,76.975,5525.0
2022-08-23,76.71,76.72,76.07,76.185,8914.0
2022-08-24,76.06,76.23,75.9,76.11,7839.0
2022-08-25,76.11,76.3,75.82,76.3,10234.0
2022-08-26,76.205,76.375,75.945,75.985,8359.0
2022-08-29,75.975,75.975,74.345,74.495,8309.0
2022-08-30,74.715,75.355,74.585,75.26,9083.0
2022-08-31,75.01,75.21,74.785,74.965,11911.0
2022-09-01,74.585,74.585,74.185,74.28,8289.0
2022-09-02,74.28,74.28,73.725,73.915,6461.0
2022-09-05,73.915,73.975,73.505,73.905,5384.0
2022-09-06,73.46,73.79,73.285,73.365,11774.0
2022-09-07,73.105,73.105,72.0,72.19,7954.0
2022-09-08,72.6,73.63,72.6,73.63,8312.0
2022-09-09,73.475,73.63,73.18,73.45,9075.0
2022-09-12,73.965,74.02,73.755,73.755,6292.0
2022-09-13,73.475,74.03,73.45,74.03,9088.0
2022-09-14,72.705,73.305,72.58,73.295,10384.0
2022-09-15,73.495,73.555,73.23,73.25,17830.0
2022-09-16,73.575,73.765,73.18,73.315,7430.0
2022-09-19,73.41,73.475,73.19,73.335,14614.0
2022-09-20,73.39,73.82,73.39,73.63,7509.0
2022-09-21,73.065,73.135,72.675,72.725,9301.0
2022-09-23,73.05,73.41,73.05,73.335,11922.0
2022-09-26,73.335,73.335,72.24,72.315,5666.0
2022-09-27,72.59,72.885,72.41,72.42,13394.0
2022-09-28,72.525,72.675,71.83,72.39,14560.0
2022-09-29,72.58,73.18,72.44,72.915,42644.0
2022-09-30,72.82,72.82,71.2,71.285,54347.0
2022-10-03,72.085,72.305,71.515,72.305,5462.0
2022-10-04,72.97,74.49,72.81,74.39,13644.0
2022-10-05,75.155,75.2,74.6,74.82,15809.0
2022-10-06,74.82,74.975,74.285,74.8,11054.0
2022-10-07,74.61,75.175,74.61,75.03,6536.0
2022-10-10,75.03,75.03,73.81,74.495,9950.0
2022-10-11,75.3,75.3,74.85,74.985,21551.0
2022-10-12,74.725,74.945,74.545,74.565,7413.0
2022-10-13,74.0,74.305,73.59,73.78,9042.0
2022-10-14,74.335,74.85,74.335,74.67,11785.0
2022-10-17,75.41,75.41,73.905,74.165,7749.0
2022-10-18,74.39,74.4,73.87,73.945,10228.0
2022-10-19,73.88,74.335,73.88,74.135,8426.0
2022-10-20,73.99,74.07,73.485,73.84,6167.0
2022-10-21,73.345,73.505,73.195,73.305,6073.0
2022-10-24,73.45,74.905,73.38,73.38,5450.0
2022-10-25,74.39,74.4,73.79,74.345,6382.0
2022-10-26,74.82,74.82,74.25,74.385,14329.0
2022-10-27,74.84,74.84,73.59,73.8,7548.0
2022-10-28,73.59,74.02,73.355,73.685,15916.0
2022-10-31,74.565,74.6,74.095,74.365,3609.0
2022-11-01,74.345,74.84,74.345,74.48,8944.0
2022-11-02,75.05,75.785,75.03,75.24,12105.0
2022-11-03,75.09,75.305,74.925,75.03,34154.0
2022-11-04,75.3,75.745,74.705,74.705,7100.0
2022-11-07,76.25,76.25,74.985,75.21,16449.0
2022-11-08,75.22,76.05,75.22,76.02,12203.0
2022-11-09,76.07,76.32,75.65,75.795,15740.0
2022-11-10,75.795,75.87,75.25,75.84,127214.0
2022-11-11,77.73,77.94,77.375,77.68,53647.0
2022-11-14,77.66,78.08,77.49,77.815,16867.0
2022-11-15,77.68,77.68,76.795,77.04,9734.0
2022-11-16,76.73,77.005,76.405,76.67,16228.0
2022-11-17,77.035,77.3,76.93,77.225,16784.0
2022-11-18,77.225,77.29,77.025,77.13,22084.0
2022-11-21,77.11,77.575,77.11,77.575,24578.0
2022-11-22,77.68,78.225,77.44,78.185,8136.0
2022-11-23,78.635,78.9,78.635,78.825,12439.0
2022-11-24,78.91,79.35,78.67,79.255,29058.0
2022-11-25,79.11,79.235,78.73,78.93,21163.0
2022-11-28,79.185,79.52,78.55,79.37,13185.0
2022-11-29,79.35,79.435,78.53,78.71,10989.0
2022-11-30,78.76,78.76,78.205,78.48,13601.0
2022-12-01,78.445,78.815,78.35,78.73,29504.0
2022-12-02,79.795,79.795,77.775,77.955,19714.0
2022-12-05,78.025,78.425,77.595,77.785,11309.0
2022-12-06,77.755,78.34,77.73,77.91,14402.0
2022-12-07,78.94,78.94,77.625,78.035,23308.0
2022-12-08,77.635,77.825,77.25,77.565,15069.0
2022-12-09,77.395,78.385,77.09,78.13,10918.0
2022-12-12,77.24,77.805,77.215,77.44,6087.0
2022-12-13,77.44,78.13,77.425,77.5,6650.0
2022-12-14,77.67,78.845,77.67,78.48,13527.0
2022-12-15,78.455,78.455,77.645,78.185,8037.0
2022-12-16,77.69,78.1,77.395,77.88,12916.0
2022-12-19,77.845,78.12,77.46,77.555,9400.0
2022-12-20,77.405,78.775,75.88,78.585,25648.0
2022-12-21,78.42,79.23,78.42,78.715,13034.0
2022-12-22,78.64,78.64,78.105,78.495,9424.0
2022-12-23,78.075,78.535,78.065,78.2,9235.0
2022-12-28,78.26,78.26,76.76,77.105,4589.0
2022-12-29,76.665,76.78,75.925,76.78,7927.0
2022-12-30,76.255,77.525,76.255,77.275,22954.0
2023-01-03,77.275,77.285,76.76,77.045,9952.0
2023-01-04,77.85,77.865,77.095,77.095,3512.0
2023-01-05,75.685,76.095,75.625,75.72,2410.0
2023-01-06,75.57,75.885,75.56,75.77,3358.0
2023-01-09,76.115,76.19,75.76,75.76,9681.0
2023-01-10,75.78,76.115,75.6,75.62,6810.0
2023-01-11,76.18,76.37,75.96,76.085,7610.0
2023-01-12,76.335,76.95,76.22,76.83,9148.0
2023-01-13,77.6,77.905,77.25,77.735,6956.0
2023-01-16,77.885,77.895,77.42,77.61,5712.0
2023-01-17,78.155,78.715,77.345,77.695,27287.0
2023-01-18,77.735,78.03,77.075,77.255,15390.0
2023-01-19,78.555,79.525,78.555,79.355,5329.0
2023-01-20,78.915,79.04,78.695,78.895,5764.0
2023-01-23,79.08,79.305,78.705,78.775,5726.0
2023-01-24,79.115,79.22,78.0,79.07,4273.0
2023-01-25,78.82,79.07,78.37,78.37,3974.0
2023-01-27,78.155,78.81,78.0,78.735,9971.0
2023-01-30,78.63,79.155,78.355,79.01,4075.0
2023-01-31,79.085,79.335,78.99,79.01,6486.0
2023-02-01,79.26,79.355,78.38,78.38,7141.0
2023-02-02,78.67,78.8,78.285,78.4,5486.0
2023-02-03,79.105,79.755,79.02,79.715,10136.0
2023-02-06,80.07,80.07,79.41,79.59,7086.0
2023-02-07,80.395,80.395,79.385,79.47,9385.0
2023-02-08,79.9,79.945,79.545,79.745,7439.0
2023-02-09,79.83,79.83,79.42,79.705,6977.0
2023-02-10,79.45,80.22,79.45,79.985,7216.0
2023-02-13,80.07,80.07,79.365,79.4,13743.0
2023-02-14,79.385,79.69,79.25,79.385,13951.0
2023-02-15,79.62,79.62,78.725,78.885,11278.0
2023-02-16,76.445,79.575,76.445,79.07,565172.0
2023-02-17,79.24,79.27,78.885,79.085,9757.0
2023-02-20,79.095,79.155,78.82,79.135,7017.0
2023-02-21,78.535,78.87,78.495,78.84,10756.0
2023-02-22,78.695,78.695,77.65,78.21,41232.0
2023-02-23,78.25,78.535,78.25,78.47,24526.0
2023-02-24,78.84,79.21,78.84,79.05,9106.0
2023-02-27,78.725,79.555,78.715,79.45,11926.0
2023-02-28,79.45,79.65,79.315,79.375,11855.0
2023-03-01,79.385,79.6,78.955,79.21,9351.0
2023-03-02,79.385,79.515,78.99,79.085,5843.0
2023-03-03,79.45,80.175,79.45,80.08,10239.0
2023-03-06,80.975,81.395,80.88,81.395,6808.0
2023-03-07,81.29,81.945,81.29,81.72,6563.0
2023-03-08,82.165,82.795,82.165,82.45,17287.0
2023-03-09,83.435,83.835,83.35,83.48,8107.0
2023-03-10,83.405,83.5,82.355,82.405,12201.0
2023-03-13,82.405,82.405,80.28,81.26,5035.0
2023-03-14,80.63,80.88,79.44,80.04,18747.0
2023-03-15,80.84,81.02,79.41,79.41,7154.0
2023-03-16,79.41,80.345,79.02,80.345,21618.0
2023-03-17,80.42,80.42,79.735,79.89,22192.0
2023-03-20,79.565,80.125,79.19,80.0,9333.0
2023-03-21,80.49,81.02,80.49,80.725,8940.0
2023-03-22,80.715,81.565,80.715,80.985,9957.0
2023-03-23,80.985,81.325,80.62,81.215,3355.0
2023-03-24,81.02,81.975,81.02,81.93,4722.0
2023-03-27,81.93,82.605,81.93,82.605,8056.0
2023-03-28,82.69,82.69,81.89,81.975,12947.0
2023-03-29,81.935,81.985,81.565,81.88,18456.0
2023-03-30,82.185,82.52,82.1,82.24,4632.0
2023-03-31,82.375,83.08,82.165,83.055,65349.0
2023-04-03,83.67,83.855,83.365,83.48,5089.0
2023-04-04,83.48,83.48,82.625,83.015,4722.0
2023-04-05,83.31,83.36,82.385,82.68,14012.0
2023-04-06,82.52,82.66,82.27,82.545,9254.0
2023-04-11,82.74,82.955,82.545,82.65,6816.0
2023-04-12,83.09,83.185,82.835,83.035,8261.0
2023-04-13,83.035,83.035,82.73,82.965,5078.0
2023-04-14,79.115,83.035,79.115,82.955,6877.0
2023-04-17,83.36,83.36,83.08,83.205,6216.0
2023-04-18,83.35,83.785,83.32,83.445,9671.0
2023-04-19,83.395,83.415,83.12,83.36,8888.0
2023-04-20,83.07,83.51,83.045,83.35,30952.0
2023-04-21,83.36,83.75,83.07,83.75,12085.0
2023-04-24,83.93,84.035,83.775,83.775,3731.0
2023-04-26,83.88,84.77,83.88,84.615,11675.0
2023-04-27,84.255,84.795,84.245,84.585,7346.0
2023-04-28,85.17,85.17,84.38,84.97,9012.0
2023-05-01,84.78,84.825,84.275,84.275,4112.0
2023-05-02,84.36,84.36,82.94,82.975,31473.0
2023-05-03,82.94,83.88,82.94,83.7,5885.0
2023-05-04,84.28,84.29,83.75,84.035,15636.0
2023-05-05,83.975,84.055,83.7,83.87,6262.0
2023-05-08,83.845,84.015,83.585,83.605,5993.0
2023-05-09,84.29,84.53,83.645,84.52,11860.0
2023-05-10,84.33,84.34,84.005,84.035,6884.0
2023-05-11,84.465,84.58,84.28,84.5,7956.0
2023-05-12,85.6,86.01,85.425,85.97,20102.0
2023-05-15,86.17,86.35,85.79,85.79,8930.0
2023-05-16,85.875,86.705,85.865,86.705,12745.0
2023-05-17,86.675,86.98,86.35,86.77,27903.0
2023-05-18,88.57,88.57,86.925,87.465,10158.0
2023-05-19,87.465,87.63,87.13,87.485,9146.0
2023-05-22,87.525,88.22,87.245,88.22,29887.0
2023-05-23,88.22,88.22,86.855,86.98,21288.0
2023-05-24,87.315,87.74,87.19,87.645,14646.0
2023-05-25,87.645,87.665,87.265,87.515,9640.0
2023-05-26,87.735,88.065,87.58,87.655,31765.0
2023-05-29,87.97,88.01,87.38,87.54,39553.0
2023-05-30,87.36,87.96,86.93,87.8,16389.0
2023-05-31,89.6,89.6,87.34,87.505,37152.0
2023-06-01,87.56,88.36,87.56,88.045,39171.0
2023-06-02,88.17,88.6,88.17,88.6,14032.0
2023-06-05,90.01,90.01,88.935,89.6,59830.0
2023-06-06,89.6,90.135,89.05,89.82,23201.0
2023-06-07,89.85,89.975,88.18,88.18,152696.0
2023-06-08,88.095,88.36,87.075,87.55,89957.0
2023-06-09,88.41,88.81,88.17,88.81,7939.0
2023-06-13,89.065,89.715,88.875,89.515,34712.0
2023-06-14,90.01,90.61,89.695,90.345,12456.0
2023-06-15,90.65,90.65,88.85,88.875,15475.0
2023-06-16,88.81,88.81,88.17,88.38,103664.0
2023-06-19,88.41,88.41,87.505,87.695,16818.0
2023-06-20,87.695,87.935,87.13,87.83,235083.0
2023-06-21,88.275,88.97,88.2,88.875,20959.0
2023-06-22,88.875,89.45,88.665,89.135,20851.0
2023-06-23,88.79,88.85,87.35,87.695,34161.0
2023-06-26,87.645,88.075,87.22,87.8,10285.0
2023-06-27,87.98,88.02,86.61,87.16,15603.0
2023-06-28,87.875,89.345,87.865,89.285,27144.0
2023-06-29,89.285,90.515,89.275,89.4,22983.0
2023-06-30,89.32,89.32,88.34,88.82,17591.0
2023-07-03,89.575,89.96,89.47,89.815,14197.0
2023-07-04,89.825,89.825,88.71,89.245,10329.0
2023-07-05,89.245,89.245,88.245,88.91,18420.0
2023-07-06,88.835,88.94,87.96,88.545,15669.0
2023-07-07,88.355,88.68,87.845,88.22,28953.0
2023-07-10,88.22,88.335,87.325,87.73,31447.0
2023-07-11,88.825,88.825,88.235,88.42,6016.0
2023-07-12,88.61,88.61,87.755,88.255,12095.0
2023-07-13,87.96,88.7,87.825,88.4,11116.0
2023-07-14,88.495,88.495,87.38,87.855,16372.0
2023-07-17,87.855,87.855,87.38,87.795,10765.0
2023-07-18,87.865,88.94,87.865,88.735,11890.0
2023-07-19,89.785,89.785,89.095,89.7,14390.0
2023-07-20,89.7,89.7,88.285,88.36,13101.0
2023-07-21,88.47,88.93,88.36,88.39,24462.0
2023-07-24,88.86,89.36,88.845,88.87,21863.0
2023-07-25,88.88,89.14,88.485,88.63,14650.0
2023-07-26,88.92,89.14,88.345,89.015,11732.0
2023-07-27,89.075,89.69,89.015,89.595,15350.0
2023-07-28,89.975,91.94,89.975,91.715,79126.0
2023-07-31,91.42,92.235,90.735,91.035,13534.0
2023-08-01,90.37,91.335,90.095,91.14,39640.0
2023-08-02,91.15,91.34,90.575,90.95,28957.0
2023-08-03,90.95,90.95,89.735,89.795,52661.0
2023-08-04,89.89,90.285,89.69,90.285,16594.0
2023-08-07,91.265,91.265,90.17,90.85,29142.0
2023-08-08,90.97,91.09,90.555,90.93,28010.0
2023-08-09,90.93,90.94,89.97,90.22,51194.0
2023-08-10,90.095,90.585,89.7,90.585,16476.0
2023-08-11,90.845,91.045,90.7,90.85,24284.0
2023-08-14,90.85,90.985,89.85,90.095,32385.0
2023-08-15,90.255,90.255,89.555,89.67,21512.0
2023-08-16,89.67,89.67,89.13,89.15,212342.0
2023-08-17,89.15,89.19,87.93,89.16,17502.0
2023-08-18,89.64,89.64,88.38,88.815,21909.0
2023-08-21,88.795,89.505,88.44,89.075,13046.0
2023-08-22,89.085,89.485,88.93,89.485,8957.0
2023-08-23,89.505,89.725,89.275,89.67,235693.0
2023-08-24,89.69,90.055,89.69,90.025,22795.0
2023-08-25,90.035,90.035,89.245,89.245,38353.0
2023-08-28,89.85,90.335,89.825,90.335,27331.0
2023-08-29,90.46,90.825,90.035,90.16,19258.0
2023-08-30,90.585,90.9,90.13,90.13,8685.0
2023-08-31,90.13,91.37,90.13,90.995,21770.0
2023-09-01,91.21,92.43,91.19,92.235,17981.0
2023-09-04,92.555,92.7,92.335,92.63,23912.0
2023-09-05,92.7,93.305,92.335,93.305,5260.0
2023-09-06,93.95,94.285,93.89,94.12,15365.0
2023-09-07,94.285,94.285,93.61,93.69,24846.0
2023-09-08,93.495,93.725,92.6,92.735,11704.0
2023-09-11,93.215,93.43,92.565,92.755,73562.0
2023-09-12,93.025,93.36,92.68,93.36,19783.0
2023-09-13,93.37,93.44,92.785,93.2,11629.0
2023-09-14,93.42,94.18,93.18,94.12,7804.0
2023-09-15,94.65,94.86,94.235,94.695,8422.0
2023-09-18,95.795,95.795,93.745,93.95,6827.0
2023-09-19,94.205,94.725,94.11,94.725,10502.0
2023-09-20,95.65,95.65,93.42,93.42,10334.0
2023-09-21,94.205,94.205,92.765,93.015,9983.0
2023-09-22,93.015,93.015,91.965,92.525,30604.0
2023-09-25,92.38,92.69,91.795,92.63,15335.0
2023-09-26,92.64,92.64,91.62,91.89,9518.0
2023-09-27,92.285,92.39,91.065,92.39,9888.0
2023-09-28,92.4,93.235,91.035,91.485,454474.0
2023-09-29,91.485,91.485,89.42,89.93,6758.0
2023-10-02,90.845,91.13,90.235,90.305,33941.0
2023-10-03,90.095,90.275,89.285,89.575,11618.0
2023-10-04,89.575,89.575,87.995,88.16,19134.0
2023-10-05,88.44,89.345,88.035,89.2,15333.0
2023-10-06,89.21,89.61,88.775,89.295,27619.0
2023-10-09,89.295,89.295,88.575,88.98,3941.0
2023-10-10,89.295,90.495,89.035,90.45,39230.0
2023-10-11,91.325,91.335,89.94,90.38,16549.0
2023-10-12,90.36,91.4,90.36,91.275,10672.0
2023-10-13,91.67,92.025,91.11,91.21,47385.0
2023-10-16,92.12,92.12,89.88,90.075,37895.0
2023-10-17,90.65,91.11,89.95,89.96,40506.0
2023-10-18,90.295,90.36,89.495,89.85,11887.0
2023-10-19,89.335,89.96,89.015,89.795,17754.0
2023-10-20,88.745,89.4,88.505,89.275,7377.0
2023-10-23,89.255,89.255,88.23,88.605,8763.0
2023-10-24,88.235,88.525,86.515,87.845,19343.0
2023-10-25,88.105,88.62,87.97,88.43,14471.0
2023-10-26,88.285,88.45,87.555,87.805,10728.0
2023-10-27,87.48,88.39,87.265,88.14,15862.0
2023-10-30,87.98,87.98,87.14,87.14,27829.0
2023-10-31,87.66,88.36,87.42,87.795,20525.0
2023-11-01,87.17,90.1,87.17,89.815,15939.0
2023-11-02,90.075,90.325,89.41,89.735,31607.0
2023-11-03,90.72,91.42,90.71,91.34,13011.0
2023-11-06,91.66,91.805,90.39,90.69,86532.0
2023-11-07,90.69,90.69,89.785,90.035,5309.0
2023-11-08,90.555,90.725,88.67,89.235,5123.0
2023-11-09,89.325,90.19,89.025,90.14,8466.0
2023-11-10,90.46,90.755,89.97,90.62,11892.0
2023-11-13,90.88,91.235,90.22,90.22,11035.0
2023-11-14,90.86,91.14,90.595,91.015,7006.0
2023-11-15,91.015,91.12,90.585,90.72,16571.0
2023-11-16,90.36,90.835,90.035,90.835,229862.0
2023-11-17,91.16,91.815,90.825,91.815,91978.0
2023-11-20,91.805,92.45,90.995,91.325,17298.0
2023-11-21,91.805,91.805,90.785,91.38,38963.0
2023-11-22,91.38,92.005,90.725,91.7,14723.0
2023-11-23,91.7,91.7,91.39,91.555,23043.0
2023-11-24,91.535,91.555,91.11,91.34,9306.0
2023-11-27,91.525,91.525,90.775,91.035,15168.0
2023-11-28,90.975,91.055,90.285,90.44,19442.0
2023-11-29,90.44,90.735,90.22,90.535,12097.0
2023-11-30,90.72,90.87,90.4,90.735,15481.0
2023-12-01,90.93,91.295,90.92,91.11,14538.0
2023-12-04,90.96,91.005,89.825,90.42,13264.0
2023-12-05,90.45,90.63,89.745,90.585,12043.0
2023-12-06,91.14,91.995,90.86,91.995,35877.0
2023-12-07,92.005,92.005,91.485,91.86,27314.0
2023-12-08,91.71,92.36,90.985,91.17,26048.0
2023-12-11,91.805,92.43,91.545,92.1,27110.0
2023-12-12,93.025,93.025,91.565,91.63,11189.0
2023-12-13,92.65,92.65,91.775,92.19,19080.0
2023-12-14,92.6,92.6,90.87,91.09,16777.0
2023-12-15,91.325,91.775,91.075,91.66,33127.0
2023-12-18,90.525,90.975,89.9,90.68,11831.0
2023-12-19,90.46,90.93,89.87,90.14,48710.0
2023-12-20,88.845,90.64,88.45,90.41,48784.0
2023-12-21,89.94,90.045,89.515,89.88,17129.0
2023-12-22,90.595,90.62,89.985,90.11,20464.0
2023-12-27,90.285,90.535,90.035,90.285,11467.0
2023-12-28,90.45,91.12,90.39,91.055,11470.0
2023-12-29,91.115,91.59,90.67,90.67,4816.0
2024-01-02,91.595,91.595,90.4,91.05,8412.0
2024-01-03,91.965,92.33,90.865,92.33,50845.0
2024-01-04,91.43,91.65,90.505,91.605,6406.0
2024-01-05,91.605,92.14,91.35,91.98,2926.0
2024-01-08,92.145,92.515,91.845,92.475,8607.0
2024-01-09,93.175,93.42,92.64,93.08,47781.0
2024-01-10,93.08,94.15,92.99,94.15,7787.0
2024-01-11,95.14,95.295,94.525,95.08,20101.0
2024-01-12,95.45,96.525,95.45,95.955,34669.0
2024-01-15,96.76,97.525,96.12,97.285,12121.0
2024-01-16,98.265,98.265,92.98,97.13,11848.0
2024-01-17,97.49,98.205,96.895,97.345,12212.0
2024-01-18,96.665,96.79,96.205,96.335,10808.0
2024-01-19,97.305,97.885,96.09,96.245,19557.0
2024-01-22,96.915,97.655,96.855,97.555,8757.0
2024-01-23,98.47,98.885,97.525,97.78,21547.0
2024-01-24,97.7,97.76,97.205,97.535,11382.0
2024-01-25,97.905,97.905,97.17,97.635,13374.0
2024-01-29,96.71,97.335,96.14,97.005,18717.0
2024-01-30,96.985,97.75,96.985,97.325,10732.0
2024-01-31,97.315,98.08,96.34,98.04,17936.0
2024-02-01,98.195,98.675,98.06,98.675,16146.0
2024-02-02,98.76,99.14,98.42,98.585,13981.0
2024-02-05,101.965,101.965,98.7,99.255,15490.0
2024-02-06,99.39,99.46,98.04,98.525,14777.0
2024-02-07,98.275,99.255,98.11,98.79,14253.0
2024-02-08,99.205,103.75,98.85,99.635,25097.0
2024-02-09,100.635,100.635,98.935,99.245,15972.0
2024-02-12,99.245,99.645,99.005,99.645,8736.0
2024-02-13,99.935,100.75,99.595,100.45,55112.0
2024-02-14,100.595,100.76,99.53,100.09,29353.0
2024-02-15,100.255,100.52,99.76,100.08,19906.0
2024-02-16,101.05,101.615,100.77,101.225,21868.0
2024-02-19,101.11,101.16,100.42,100.985,11662.0
2024-02-20,101.965,101.965,100.665,100.8,16862.0
2024-02-21,100.85,100.85,99.83,100.355,15352.0
2024-02-22,101.555,101.81,100.875,101.18,56615.0
2024-02-23,102.12,102.265,99.05,101.79,182100.0
2024-02-26,102.06,102.575,101.72,102.235,55012.0
2024-02-27,102.41,103.08,102.295,102.295,12309.0
2024-02-28,103.75,103.75,102.12,102.675,15162.0
2024-02-29,102.79,103.295,102.325,103.295,15741.0
2024-03-01,103.5,104.46,103.325,104.46,12171.0
2024-03-04,104.89,105.025,103.905,104.48,19214.0
2024-03-05,104.43,105.255,104.055,105.19,23550.0
2024-03-06,105.285,105.675,104.9,105.49,19419.0
2024-03-07,105.88,106.21,104.76,104.76,25290.0
2024-03-08,104.83,105.45,104.265,104.88,17281.0
2024-03-11,104.275,104.665,102.355,102.385,24382.0
2024-03-12,102.77,102.77,101.265,101.965,29805.0
2024-03-13,102.995,103.4,101.565,102.025,26138.0
2024-03-14,102.925,102.925,101.315,101.955,12269.0
2024-03-15,102.015,103.245,101.85,102.715,28534.0
2024-03-18,103.42,104.43,103.275,104.355,33603.0
2024-03-19,104.41,105.405,104.345,105.305,25243.0
2024-03-20,105.725,106.5,105.585,105.615,59463.0
2024-03-21,105.83,106.325,105.14,105.385,45394.0
2024-03-22,105.89,107.19,105.89,107.065,23363.0
2024-03-25,107.15,107.265,106.17,106.385,19084.0
2024-03-26,105.75,105.88,105.335,105.57,17217.0
2024-03-27,105.985,109.88,105.925,109.88,35721.0
2024-03-28,107.685,107.685,105.955,106.15,43101.0
2024-04-02,106.14,106.14,104.395,104.52,19654.0
2024-04-03,104.305,104.315,103.44,104.055,87673.0
2024-04-04,104.055,104.735,103.965,104.16,10504.0
2024-04-05,103.2,103.2,102.315,102.625,19605.0
2024-04-08,103.44,104.11,103.22,103.46,7719.0
2024-04-09,103.52,104.015,103.14,103.975,14414.0
2024-04-10,103.315,103.715,103.19,103.19,15958.0
2024-04-11,103.055,104.345,103.055,104.16,25623.0
2024-04-12,104.255,104.655,104.035,104.235,23076.0
2024-04-15,104.2,104.395,103.48,104.14,35951.0
2024-04-16,103.615,103.925,102.715,102.81,33654.0
2024-04-17,103.245,103.245,101.255,101.255,18157.0
2024-04-18,100.875,102.1,100.875,101.72,22738.0
2024-04-19,100.995,101.07,99.945,100.215,38098.0
2024-04-22,100.555,101.43,100.215,100.925,110839.0
2024-04-23,101.47,101.49,100.355,100.535,16925.0
2024-04-24,100.955,101.605,100.8,101.47,21616.0
2024-04-26,99.38,99.915,98.855,99.42,27430.0
2024-04-29,99.7,100.83,99.215,100.295,46006.0
2024-04-30,100.49,101.615,100.235,101.565,33423.0
2024-05-01,100.74,101.49,100.655,100.985,15964.0
2024-05-02,101.21,101.615,100.945,101.375,22312.0
2024-05-03,101.38,101.655,101.15,101.21,11491.0
2024-05-06,101.615,102.215,101.615,101.72,23837.0
2024-05-07,102.1,102.13,100.925,101.79,33213.0
2024-05-08,101.4,101.555,100.035,100.035,22025.0
2024-05-09,100.365,100.79,99.865,99.865,18875.0
2024-05-10,100.48,101.035,99.7,99.975,15171.0
2024-05-13,99.945,100.295,99.52,99.945,13270.0
2024-05-14,99.84,100.235,99.18,99.86,15719.0
2024-05-15,100.025,100.535,99.41,99.655,23993.0
2024-05-16,100.265,100.82,99.82,100.73,15304.0
2024-05-17,99.47,100.215,99.39,99.985,12855.0
2024-05-20,99.985,101.07,99.925,100.555,12101.0
2024-05-21,100.945,101.14,100.305,100.305,14074.0
2024-05-22,100.09,100.13,99.42,99.42,15465.0
2024-05-23,100.19,100.85,99.915,100.85,14041.0
2024-05-24,100.85,100.85,99.335,100.17,16104.0
2024-05-27,100.4,100.925,100.19,100.925,17080.0
2024-05-28,100.625,100.71,100.19,100.45,14894.0
2024-05-29,100.51,101.15,99.615,99.615,9767.0
2024-05-30,98.81,99.78,98.185,99.665,29829.0
2024-05-31,99.625,101.04,99.625,100.79,35018.0
2024-06-03,101.005,101.8,101.005,101.555,12079.0
2024-06-04,100.955,101.595,100.77,101.43,12091.0
2024-06-05,101.885,102.285,100.355,100.5,20222.0
2024-06-06,101.035,101.48,100.8,100.945,23300.0
2024-06-07,100.615,100.925,100.41,100.81,15283.0
2024-06-11,101.005,102.355,101.005,101.325,19042.0
2024-06-12,100.545,100.81,100.245,100.315,27600.0
2024-06-13,100.52,100.52,99.09,99.09,15146.0
2024-06-14,99.09,99.76,99.05,99.13,98747.0
2024-06-17,98.915,98.915,97.79,98.08,14989.0
2024-06-18,98.38,98.7,97.975,98.005,74458.0
2024-06-19,98.005,98.37,97.83,98.005,13854.0
2024-06-20,97.605,97.875,96.915,97.875,23265.0
2024-06-21,98.865,98.865,97.35,97.36,8319.0
2024-06-24,97.11,98.17,97.11,97.595,15917.0
2024-06-25,97.81,99.345,97.81,99.255,14925.0
2024-06-26,99.565,99.81,99.205,99.205,14563.0
2024-06-27,99.275,99.355,98.645,98.79,24306.0
2024-06-28,99.39,100.3,99.39,99.86,38098.0
2024-07-01,100.61,101.795,99.32,99.7,25510.0
2024-07-02,99.79,101.27,99.555,101.07,14112.0
2024-07-03,102.655,102.655,100.6,101.14,16561.0
2024-07-04,101.15,101.915,101.025,101.72,9825.0
2024-07-05,101.72,101.825,101.385,101.55,20451.0
2024-07-08,101.315,101.59,100.915,100.975,10584.0
2024-07-09,100.975,102.17,100.905,101.825,18282.0
2024-07-10,101.62,102.09,101.2,101.955,18282.0
2024-07-11,103.05,103.145,102.275,102.42,27055.0
2024-07-12,102.94,103.175,102.12,102.12,18391.0
2024-07-15,102.99,103.275,102.795,102.88,18712.0
2024-07-16,103.295,103.9,103.225,103.225,23692.0
2024-07-17,104.215,104.625,103.755,104.045,21856.0
2024-07-18,104.005,104.69,102.12,102.12,46701.0
2024-07-19,103.0,103.155,102.245,102.415,17237.0
2024-07-22,102.775,102.775,101.735,102.54,11681.0
2024-07-23,103.39,103.775,103.155,103.42,15971.0
2024-07-24,103.43,104.37,103.43,103.745,33698.0
2024-07-25,102.43,103.32,101.955,102.04,15982.0
2024-07-26,104.69,104.69,101.12,101.18,18729.0
2024-07-29,102.15,103.79,101.875,103.265,31605.0
2024-07-30,102.87,103.05,102.295,102.385,46370.0
2024-07-31,103.175,106.415,102.95,106.325,28191.0
2024-08-01,106.305,106.305,104.105,104.115,68458.0
2024-08-02,101.445,101.69,98.145,98.145,78400.0
2024-08-05,95.835,95.985,87.08,88.54,254709.0
2024-08-06,90.405,99.085,90.405,96.25,225489.0
2024-08-07,96.23,99.535,94.81,97.835,57946.0
2024-08-08,97.45,98.33,95.82,96.755,49365.0
2024-08-09,97.215,97.375,95.37,96.375,30083.0
2024-08-12,97.54,97.54,97.14,97.14,17128.0
2024-08-13,97.89,99.015,97.845,98.82,15302.0
2024-08-14,99.75,100.865,99.42,100.005,28568.0
2024-08-15,100.435,101.67,100.405,100.78,114279.0
2024-08-16,102.06,102.735,101.64,102.735,32172.0
2024-08-19,102.395,102.93,101.905,102.415,12317.0
2024-08-20,102.15,102.88,101.99,101.99,27967.0
2024-08-21,101.765,102.745,101.755,102.49,17148.0
2024-08-22,102.64,103.165,102.64,103.165,18890.0
2024-08-23,103.155,103.715,102.96,103.715,15351.0
2024-08-26,103.07,103.155,102.415,102.765,13590.0
2024-08-27,102.64,102.98,102.325,102.735,28205.0
2024-08-28,103.145,103.715,102.855,103.715,35955.0
2024-08-29,103.165,103.615,103.01,103.265,66889.0
2024-08-30,103.275,104.135,103.275,103.95,29239.0
2024-09-02,104.34,104.34,103.45,103.635,18728.0
2024-09-03,103.275,104.615,103.165,104.615,27717.0
2024-09-04,102.285,103.095,101.63,101.66,91842.0
2024-09-05,101.64,103.115,101.285,102.03,61237.0
2024-09-06,101.97,102.12,101.2,101.64,13982.0
2024-09-09,99.525,101.67,99.32,101.67,29836.0
2024-09-10,101.68,102.17,101.025,101.025,9188.0
2024-09-11,101.21,101.55,100.31,100.62,17400.0
2024-09-12,101.045,102.16,101.045,101.785,39393.0
2024-09-13,101.19,102.05,101.19,101.825,19021.0
2024-09-16,102.335,102.335,101.755,101.98,18254.0
2024-09-17,101.815,101.815,99.505,100.71,16547.0
2024-09-18,100.71,100.73,99.535,100.125,18854.0
2024-09-19,100.975,101.795,100.975,101.375,20709.0
2024-09-20,102.735,103.06,102.325,102.395,13877.0
2024-09-23,103.225,103.225,101.385,101.385,27252.0
2024-09-24,101.97,102.61,101.21,101.375,11674.0
2024-09-25,100.995,101.285,100.71,101.17,11611.0
2024-09-26,101.825,102.99,101.825,102.97,30977.0
2024-09-27,102.63,103.79,102.185,103.575,30246.0
2024-09-30,102.02,102.205,101.14,101.56,41636.0
2024-10-01,101.19,103.235,101.19,102.05,20020.0
2024-10-02,101.65,102.245,101.18,101.295,18729.0
2024-10-03,101.955,101.96,100.525,101.11,13251.0
2024-10-04,101.27,102.12,101.27,101.835,28169.0
2024-10-07,103.39,103.725,102.63,103.145,9715.0
2024-10-08,102.775,102.94,102.325,102.51,7604.0
2024-10-09,103.205,103.565,102.43,102.795,11032.0
2024-10-10,103.34,103.575,102.04,102.04,11649.0
2024-10-11,101.285,103.39,101.285,102.785,8032.0
2024-10-14,102.855,103.06,102.48,102.835,8235.0
2024-10-15,103.645,103.715,102.95,103.39,11593.0
2024-10-16,102.11,103.06,101.875,102.245,19717.0
2024-10-17,102.97,103.105,101.885,101.99,7575.0
2024-10-18,103.715,103.715,101.335,101.495,6990.0
2024-10-21,101.96,102.12,101.27,101.755,7511.0
2024-10-22,101.66,101.66,99.73,99.8,15792.0
2024-10-23,99.36,100.045,98.615,98.625,10174.0
2024-10-24,98.125,99.125,97.745,98.93,19514.0
2024-10-25,99.185,99.24,98.42,98.96,19835.0
2024-10-28,97.835,100.085,97.355,99.995,24700.0
2024-10-29,100.35,101.855,100.32,101.855,20420.0
2024-10-30,102.45,103.07,101.745,102.775,15557.0
2024-10-31,101.795,101.97,101.365,101.71,49872.0
2024-11-01,101.14,101.415,100.375,100.385,30041.0
2024-11-04,100.66,102.215,100.135,101.335,53549.0
2024-11-05,101.335,101.335,100.25,100.68,17153.0
2024-11-06,101.785,103.655,101.015,102.405,12791.0
2024-11-07,102.415,103.735,101.755,102.05,66807.0
2024-11-08,102.91,103.01,102.195,102.335,34252.0
2024-11-11,102.55,103.86,102.55,102.805,11150.0
2024-11-12,103.42,104.36,103.33,103.33,16694.0
2024-11-13,103.48,103.48,101.475,101.475,52470.0
2024-11-14,101.99,102.73,101.815,102.17,21538.0
2024-11-15,102.185,102.825,102.17,102.365,9474.0
2024-11-18,102.365,103.715,101.885,102.335,13551.0
2024-11-19,102.335,102.6,101.825,102.47,54611.0
2024-11-20,102.305,102.305,101.06,101.24,13349.0
2024-11-21,101.755,101.755,100.545,100.63,19799.0
2024-11-22,101.51,102.07,101.405,101.865,9906.0
2024-11-25,102.44,102.95,102.13,102.735,13143.0
2024-11-26,103.105,103.245,101.25,101.56,20099.0
2024-11-27,102.735,102.94,102.13,102.13,10252.0
2024-11-28,102.315,104.005,102.225,103.555,14081.0
2024-11-29,103.05,103.98,103.05,103.85,16111.0
2024-12-02,104.27,105.375,103.9,105.23,19981.0
2024-12-03,105.24,108.06,105.24,107.95,12383.0
2024-12-04,110.71,110.71,107.5,107.98,11423.0
2024-12-05,108.08,108.545,107.53,107.785,16201.0
2024-12-06,107.735,108.735,107.02,107.02,15860.0
2024-12-09,107.02,108.615,107.01,108.215,8661.0
2024-12-10,106.51,108.06,106.445,108.06,41717.0
2024-12-11,108.07,108.07,107.255,107.87,13228.0
2024-12-12,108.605,109.005,107.88,108.115,9963.0
2024-12-13,107.97,108.265,106.735,106.95,17095.0
2024-12-16,107.04,107.245,105.875,105.985,6048.0
2024-12-17,106.2,110.69,105.68,105.68,10013.0
2024-12-18,106.06,107.63,105.68,106.485,17416.0
2024-12-19,105.855,108.085,105.33,106.285,19833.0
2024-12-20,106.16,106.17,104.485,104.665,59057.0
2024-12-23,105.885,105.885,104.84,105.2,18031.0
2024-12-24,105.295,105.74,105.175,105.74,14010.0
2024-12-27,107.355,109.55,107.03,108.455,9523.0
2024-12-30,109.05,109.05,106.95,106.98,19178.0
2024-12-31,107.655,107.655,106.72,107.01,27528.0
2025-01-02,107.645,107.655,106.485,106.82,37989.0
2025-01-03,106.83,107.02,106.155,106.305,15761.0
2025-01-06,107.365,108.13,106.08,106.225,6343.0
2025-01-07,106.89,107.525,106.435,107.305,10637.0
2025-01-08,107.16,107.19,106.72,106.72,8642.0
2025-01-09,107.08,107.15,105.97,106.135,11480.0
2025-01-10,106.275,106.285,105.085,105.085,16953.0
2025-01-13,105.185,105.435,103.62,104.325,27521.0
2025-01-14,104.55,105.7,103.995,104.355,22713.0
2025-01-15,104.355,105.075,104.355,104.68,11328.0
2025-01-16,106.575,106.575,105.095,105.475,12312.0
2025-01-17,104.88,105.425,104.225,105.225,22835.0
2025-01-20,105.365,106.73,105.365,106.185,14657.0
2025-01-21,105.87,106.375,105.58,105.98,10619.0
2025-01-22,105.99,106.87,105.99,106.615,5890.0
2025-01-23,106.585,106.625,105.92,106.495,11488.0
2025-01-24,106.74,107.355,106.405,106.685,17248.0
2025-01-28,107.07,107.97,106.79,107.17,26268.0
2025-01-29,108.18,109.04,107.91,108.515,16715.0
2025-01-30,109.04,109.625,108.4,109.32,14033.0
2025-01-31,109.935,110.42,109.665,109.685,12164.0
2025-02-03,111.035,111.035,107.405,107.96,70132.0
2025-02-04,107.96,108.805,107.95,108.27,30962.0
2025-02-05,110.045,110.045,107.835,108.32,23473.0
2025-02-06,109.15,109.585,108.835,109.28,8001.0
2025-02-07,110.045,110.045,108.575,108.775,8335.0
2025-02-10,108.06,108.965,106.7,108.635,12929.0
2025-02-11,108.485,108.585,108.07,108.18,11966.0
2025-02-12,108.06,108.26,106.355,106.655,39793.0
2025-02-13,107.06,108.13,107.06,107.96,17726.0
2025-02-14,108.425,109.13,108.24,108.495,25152.0
2025-02-17,108.505,108.865,108.06,108.595,10879.0
2025-02-18,109.09,109.675,108.945,109.22,14667.0
2025-02-19,109.575,109.575,108.28,108.535,12154.0
2025-02-20,108.835,108.91,107.89,108.39,11828.0
2025-02-21,110.045,110.045,107.445,107.725,13171.0
2025-02-24,107.765,107.86,107.14,107.22,32368.0
2025-02-25,107.22,109.09,107.22,108.835,40676.0
2025-02-26,110.025,110.025,107.835,108.28,18015.0
2025-02-27,108.525,110.51,108.525,110.045,28194.0
2025-02-28,110.24,110.24,108.665,108.925,21239.0
2025-03-03,109.25,110.63,109.1,110.35,83079.0
2025-03-04,113.02,113.025,109.765,110.37,21685.0
2025-03-05,106.72,110.125,106.72,109.765,29949.0
2025-03-06,109.46,110.26,109.46,109.895,109048.0
2025-03-07,109.25,109.935,108.565,109.705,163150.0
2025-03-10,109.885,110.105,109.28,109.28,13080.0
2025-03-11,109.05,109.05,107.43,108.475,28258.0
2025-03-12,107.745,109.21,107.465,109.21,15583.0
2025-03-13,109.09,110.075,108.895,109.1,40250.0
2025-03-14,109.32,109.835,108.775,109.49,43143.0
2025-03-17,109.745,110.23,109.665,109.945,41820.0
2025-03-18,110.22,110.4,109.975,110.28,51874.0
2025-03-19,110.52,111.62,110.32,111.005,11915.0
2025-03-20,111.78,112.375,111.73,112.205,98752.0
2025-03-21,112.49,113.255,111.935,112.79,23819.0
2025-03-24,112.92,113.01,111.77,111.985,11310.0
2025-03-25,112.045,112.085,111.145,111.31,18451.0
2025-03-26,112.78,112.935,111.51,111.895,31833.0
2025-03-27,111.32,111.75,111.035,111.285,19466.0
2025-03-28,111.48,111.945,109.885,109.935,44871.0
2025-03-31,109.05,109.08,107.455,107.455,51632.0
2025-04-01,112.51,112.51,107.715,107.9,15398.0
2025-04-02,107.96,107.96,106.155,106.675,30772.0
2025-04-03,106.465,106.465,102.27,104.65,39094.0
2025-04-04,102.21,103.25,101.555,101.715,55098.0
2025-04-07,100.625,100.625,97.155,99.295,76398.0
2025-04-08,100.625,104.89,100.625,102.755,37470.0
2025-04-09,104.065,107.595,101.34,102.55,30133.0
2025-04-10,107.07,108.06,104.44,105.87,38841.0
2025-04-11,105.085,105.085,101.805,104.225,26616.0
2025-04-14,104.225,105.305,104.005,104.74,10287.0
2025-04-15,104.8,105.325,104.41,104.74,15362.0
2025-04-16,104.995,105.335,103.64,104.085,42292.0
2025-04-17,105.125,105.55,104.065,105.445,20311.0
2025-04-22,104.89,105.97,104.89,105.76,10672.0
2025-04-23,107.07,107.485,106.75,106.91,18047.0
2025-04-24,108.29,108.815,107.565,108.02,26823.0
2025-04-28,109.42,110.49,109.24,109.41,15820.0
2025-04-29,110.41,111.215,110.22,110.765,29843.0
2025-04-30,111.195,111.5,110.32,110.49,18905.0
2025-05-01,110.52,110.72,109.855,110.33,126896.0
2025-05-02,110.045,110.34,109.33,109.845,16821.0
2025-05-05,110.44,110.67,109.795,109.915,23549.0
2025-05-06,110.965,111.22,110.71,110.915,30139.0
2025-05-07,110.52,110.895,109.865,110.755,8891.0
2025-05-08,110.905,110.935,109.885,110.735,28672.0
2025-05-09,112.025,112.025,110.825,111.61,22259.0
2025-05-12,111.54,111.54,110.42,110.785,11448.0
2025-05-13,112.385,112.81,111.5,111.53,12338.0
2025-05-14,113.0,115.26,109.1,110.4,91918.0
2025-05-15,110.52,111.025,110.15,110.795,19479.0
2025-05-16,111.81,111.925,111.165,111.38,21708.0
2025-05-19,111.63,112.045,111.38,111.77,11503.0
2025-05-20,111.77,112.235,111.555,112.045,11403.0
2025-05-21,112.86,112.86,111.82,111.82,17639.0
2025-05-22,111.42,112.015,111.185,111.8,11751.0
2025-05-23,112.085,112.73,112.085,112.425,10805.0
2025-05-26,112.285,112.72,111.885,112.295,6455.0
2025-05-27,112.025,113.585,112.025,113.395,22840.0
2025-05-28,114.01,114.455,113.455,113.455,15057.0
2025-05-29,114.01,114.625,113.265,114.255,13051.0
2025-05-30,113.97,115.405,113.88,115.31,12258.0
2025-06-02,115.3,115.3,113.245,113.7,12377.0
2025-06-03,114.01,114.01,113.515,113.94,40856.0
2025-06-04,113.72,113.83,113.355,113.575,10195.0
2025-06-05,114.01,114.01,112.165,112.53,13786.0
2025-06-06,112.055,112.52,111.915,112.195,17387.0
2025-06-10,112.52,112.75,112.195,112.345,16781.0
2025-06-11,112.345,112.345,111.77,111.77,14775.0
2025-06-12,112.62,112.83,112.315,112.83,8501.0
2025-06-13,112.325,112.83,111.82,112.165,18695.0
2025-06-16,112.83,113.225,111.55,112.055,154921.0
2025-06-17,111.66,111.7,111.265,111.38,21514.0
2025-06-18,111.39,112.835,111.39,112.72,25435.0
2025-06-19,112.67,112.67,111.935,112.355,19674.0
2025-06-20,112.055,112.195,111.135,111.245,19297.0
2025-06-23,111.035,111.075,110.145,110.43,24147.0
2025-06-24,111.44,112.015,111.245,111.35,18326.0
2025-06-25,111.75,111.78,111.095,111.53,15168.0
2025-06-26,111.69,112.53,111.45,112.53,20287.0
2025-06-27,112.52,114.01,112.52,113.7,25850.0
2025-06-30,114.005,115.615,114.005,114.495,14773.0
2025-07-01,115.49,116.49,113.275,113.59,20194.0
2025-07-02,114.0,114.0,112.72,113.33,17096.0
2025-07-03,112.78,113.37,112.78,113.17,11947.0
2025-07-04,113.18,113.18,112.55,112.83,16088.0
2025-07-07,113.0,113.13,112.46,112.46,14898.0
2025-07-08,112.07,112.22,111.22,111.47,15671.0
2025-07-09,111.47,111.65,111.04,111.09,18025.0
2025-07-10,111.41,111.7,110.31,110.5,25646.0
2025-07-11,110.71,111.13,110.03,110.03,14412.0
2025-07-14,109.87,110.51,109.27,110.03,18747.0
2025-07-15,110.23,110.59,109.82,109.93,18634.0
2025-07-16,110.08,110.08,109.21,109.63,17943.0
2025-07-17,109.75,111.11,109.75,111.11,21144.0
2025-07-18,111.09,111.14,110.35,110.43,31666.0
2025-07-21,110.45,110.71,110.37,110.56,22659.0
2025-07-22,110.99,112.1,110.56,110.92,17331.0
2025-07-23,112.7,115.3,112.7,115.04,29048.0
2025-07-24,116.03,117.49,115.04,117.02,26124.0
2025-07-25,116.3,116.3,115.33,115.47,21031.0
2025-07-28,114.52,114.75,114.14,114.27,29255.0
2025-07-29,113.94,113.94,113.18,113.57,11148.0
2025-07-30,113.5,114.4,113.42,114.26,24937.0
2025-07-31,114.71,115.82,114.71,115.56,57747.0
2025-08-01,114.56,115.3,114.32,114.82,10726.0
2025-08-04,114.09,114.67,113.78,114.51,22315.0
2025-08-05,115.83,116.45,115.75,116.21,20390.0
2025-08-06,115.87,116.89,115.87,116.79,23233.0
2025-08-07,116.56,117.35,116.41,117.02,31805.0
2025-08-08,117.64,119.6,117.64,118.58,54608.0
2025-08-11,119.46,119.89,119.31,119.49,18555.0
2025-08-12,119.22,120.65,118.94,120.16,23911.0
2025-08-13,121.0,121.57,120.66,120.76,31782.0
2025-08-14,121.04,121.04,120.14,120.46,27755.0
2025-08-15,121.35,122.96,121.35,122.89,22238.0
2025-08-18,122.89,123.5,122.71,123.0,25215.0
2025-08-19,123.65,123.65,122.69,123.36,26177.0
2025-08-20,123.5,123.51,123.03,123.29,19409.0
2025-08-21,123.28,123.37,122.63,122.99,14282.0
2025-08-22,122.4,122.84,122.0,122.5,14240.0
2025-08-25,123.0,123.5,122.36,122.49,22774.0
2025-08-26,122.16,122.16,121.02,121.18,23217.0
2025-08-27,121.27,121.27,120.36,120.65,18108.0
2025-08-28,120.35,121.74,120.25,121.56,13692.0
2025-08-29,121.25,121.25,120.46,120.73,13790.0
2025-09-01,119.76,120.39,119.16,119.82,29276.0
2025-09-02,119.85,120.33,119.59,119.98,15056.0
2025-09-03,119.7,119.7,118.1,118.29,13462.0
2025-09-04,118.63,119.86,118.63,119.73,23988.0
2025-09-05,120.86,121.06,120.26,120.67,13811.0
2025-09-08,121.52,122.0,120.8,121.39,18319.0
2025-09-09,122.0,122.65,120.94,121.26,10956.0
2025-09-10,121.33,121.62,121.0,121.24,21045.0
2025-09-11,121.26,121.66,120.9,121.43,58295.0
2025-09-12,121.85,121.85,121.07,121.43,265307.0
2025-09-15,121.42,121.48,121.09,121.26,50927.0
2025-09-16,121.71,122.42,120.96,121.89,40055.0
2025-09-17,121.8,121.805,120.83,121.43,18937.0
2025-09-18,121.87,122.6,121.38,122.25,26770.0
2025-09-19,122.93,123.03,121.22,121.9,17710.0
2025-09-22,122.28,122.99,122.14,122.23,15202.0
2025-09-23,123.02,123.52,122.78,123.16,23660.0
2025-09-24,122.69,122.69,121.87,122.17,18541.0
2025-09-25,122.84,123.19,122.4,122.57,17816.0
2025-09-26,123.01,123.65,122.67,122.67,12411.0
2025-09-29,123.08,123.42,121.41,121.51,64875.0
2025-09-30,122.01,122.21,120.9,122.04,21514.0
2025-10-01,121.32,122.39,120.11,120.97,22483.0
2025-10-02,121.32,121.69,120.4,121.22,36363.0
2025-10-03,121.25,122.89,121.25,122.67,15931.0
2025-10-06,127.78,128.9,124.03,124.57,87819.0
2025-10-07,125.04,125.46,124.33,124.47,18778.0
2025-10-08,127.63,127.63,124.17,124.25,13197.0
2025-10-09,124.49,124.58,123.45,123.66,14729.0
2025-10-10,123.51,124.86,122.54,122.54,28548.0
2025-10-13,122.0,122.41,120.74,120.74,37663.0
2025-10-14,123.0,123.0,121.38,121.75,17114.0
2025-10-15,122.43,123.92,122.43,123.66,18360.0
2025-10-16,124.7,126.16,124.7,125.36,11872.0
2025-10-17,125.78,126.05,125.1,125.1,10039.0
2025-10-20,126.0,127.35,125.62,127.33,10470.0
2025-10-21,127.63,128.55,127.33,127.33,54434.0
2025-10-22,127.53,127.55,126.37,127.22,20636.0
2025-10-23,126.79,126.79,125.65,125.81,83512.0
2025-10-24,125.82,126.56,125.8,126.07,25476.0
2025-10-27,127.22,128.03,126.8,127.18,52481.0
2025-10-28,127.32,127.54,126.74,126.8,94094.0
2025-10-29,126.89,127.16,126.02,126.02,159842.0
2025-10-30,126.3,126.75,125.8,125.9,68354.0
2025-10-31,127.12,128.17,126.87,127.6,71707.0
2025-11-03,127.57,128.2,126.75,126.79,56026.0
2025-11-04,127.75,129.29,126.82,127.56,128727.0
2025-11-05,127.56,127.56,124.42,125.75,146449.0
2025-11-06,126.38,127.7,126.38,127.66,26713.0
2025-11-07,127.72,128.18,127.13,127.31,62832.0
2025-11-10,127.84,129.27,126.86,127.06,46648.0
2025-11-11,128.35,128.35,126.84,126.84,17677.0
2025-11-12,126.92,128.66,126.92,127.84,48688.0
2025-11-13,128.48,128.95,127.95,128.2,26388.0
2025-11-14,128.9,128.9,126.67,127.76,74276.0
2025-11-17,128.23,128.23,127.31,127.56,122240.0
2025-11-18,127.56,127.56,124.87,124.87,34353.0
2025-11-19,123.91,124.95,122.72,124.05,16331.0
2025-11-20,124.05,126.12,124.05,124.65,33088.0
2025-11-21,123.0,125.35,120.8,124.82,193883.0
2025-11-24,124.65,125.89,124.65,125.52,16062.0
2025-11-25,126.49,126.5,124.34,124.66,24021.0
2025-11-26,124.85,127.43,124.08,126.64,42293.0