Date,Open,High,Low,Close,Volume
2008-01-02,29.32838164136649,29.32838164136649,29.32838164136649,29.32838164136649,0.0
2008-01-03,28.949971048887143,28.949971048887143,28.949971048887143,28.949971048887143,0.0
2008-01-04,28.27761503021199,28.27761503021199,28.27761503021199,28.27761503021199,0.0
2008-01-07,28.528022753767324,28.528022753767324,28.528022753767324,28.528022753767324,0.0
2008-01-08,27.39190584338207,27.39190584338207,27.39190584338207,27.39190584338207,0.0
2008-01-09,27.67965353255358,27.67965353255358,27.67965353255358,27.67965353255358,0.0
2008-01-10,27.7148294384335,27.7148294384335,27.7148294384335,27.7148294384335,0.0
2008-01-11,26.980564692478698,26.980564692478698,26.980564692478698,26.980564692478698,0.0
2008-01-14,27.10110715513331,27.10110715513331,27.10110715513331,27.10110715513331,0.0
2008-01-15,26.80510063364613,26.80510063364613,26.80510063364613,26.80510063364613,0.0
2008-01-16,27.362918642557585,27.362918642557585,27.362918642557585,27.362918642557585,0.0
2008-01-17,26.421623106642404,26.421623106642404,26.421623106642404,26.421623106642404,0.0
2008-01-18,26.35810307612005,26.35810307612005,26.35810307612005,26.35810307612005,0.0
2008-01-21,26.86300097315053,26.86300097315053,26.86300097315053,26.86300097315053,0.0
2008-01-22,26.709529758465663,26.709529758465663,26.709529758465663,26.709529758465663,0.0
2008-01-23,27.66872846303364,27.66872846303364,27.66872846303364,27.66872846303364,0.0
2008-01-24,27.296347612957987,27.296347612957987,27.296347612957987,27.296347612957987,0.0
2008-01-25,26.99775975477372,26.99775975477372,26.99775975477372,26.99775975477372,0.0
2008-01-29,27.592923148482665,27.592923148482665,27.592923148482665,27.592923148482665,0.0
2008-01-30,27.222706358143277,27.222706358143277,27.222706358143277,27.222706358143277,0.0
2008-01-31,27.8463005833956,27.8463005833956,27.8463005833956,27.8463005833956,0.0
2008-02-01,28.24637886914407,28.24637886914407,28.24637886914407,28.24637886914407,0.0
2008-02-04,27.64223769839906,27.64223769839906,27.64223769839906,27.64223769839906,0.0
2008-02-05,27.22084757895412,27.22084757895412,27.22084757895412,27.22084757895412,0.0
2008-02-06,26.9452370495221,26.9452370495221,26.9452370495221,26.9452370495221,0.0
2008-02-07,27.420582344478134,27.420582344478134,27.420582344478134,27.420582344478134,0.0
2008-02-08,27.20848823278093,27.20848823278093,27.20848823278093,27.20848823278093,0.0
2008-02-11,27.113244314872805,27.113244314872805,27.113244314872805,27.113244314872805,0.0
2008-02-12,27.178460549145026,27.178460549145026,27.178460549145026,27.178460549145026,0.0
2008-02-13,28.129703895550666,28.129703895550666,28.129703895550666,28.129703895550666,0.0
2008-02-14,27.249128479814598,27.249128479814598,27.249128479814598,27.249128479814598,0.0
2008-02-15,26.99784284888713,26.99784284888713,26.99784284888713,26.99784284888713,0.0
2008-02-18,26.87505142598908,26.87505142598908,26.87505142598908,26.87505142598908,0.0
2008-02-19,26.652270688749542,26.652270688749542,26.652270688749542,26.652270688749542,0.0
2008-02-20,27.162956271418565,27.162956271418565,27.162956271418565,27.162956271418565,0.0
2008-02-21,26.56522599216269,26.56522599216269,26.56522599216269,26.56522599216269,0.0
2008-02-22,26.558397823712724,26.558397823712724,26.558397823712724,26.558397823712724,0.0
2008-02-25,26.954231084102087,26.954231084102087,26.954231084102087,26.95423108410209,0.0
2008-02-26,27.10361262329207,27.10361262329207,27.10361262329207,27.10361262329207,0.0
2008-02-27,26.774426261040624,26.774426261040624,26.774426261040624,26.774426261040624,0.0
2008-02-28,26.18231206001515,26.18231206001515,26.18231206001515,26.18231206001515,0.0
2008-02-29,25.749135221222065,25.749135221222065,25.749135221222065,25.749135221222065,0.0
2008-03-03,25.670591413716025,25.670591413716025,25.670591413716025,25.670591413716025,0.0
2008-03-04,25.758365893385896,25.758365893385896,25.758365893385896,25.758365893385896,0.0
2008-03-05,25.788406221778192,25.788406221778192,25.788406221778192,25.788406221778192,0.0
2008-03-06,25.172763741900663,25.172763741900663,25.172763741900663,25.172763741900663,0.0
2008-03-07,25.089566664043545,25.089566664043545,25.089566664043545,25.089566664043545,0.0
2008-03-10,24.88768228993342,24.88768228993342,24.88768228993342,24.88768228993342,0.0
2008-03-11,25.63878804500437,25.63878804500437,25.63878804500437,25.63878804500437,0.0
2008-03-12,25.174935027212,25.174935027212,25.174935027212,25.174935027212,0.0
2008-03-13,25.4661202837275,25.4661202837275,25.4661202837275,25.4661202837275,0.0
2008-03-14,24.985559929957965,24.985559929957965,24.985559929957965,24.985559929957965,0.0
2008-03-17,25.06811935081433,25.06811935081433,25.06811935081433,25.06811935081433,0.0
2008-03-18,25.948776054270045,25.948776054270045,25.948776054270045,25.948776054270045,0.0
2008-03-19,25.444602521141277,25.444602521141277,25.444602521141277,25.444602521141277,0.0
2008-03-20,26.810080861269547,26.810080861269547,26.810080861269547,26.810080861269547,0.0
2008-03-25,27.108500724833227,27.108500724833227,27.108500724833227,27.108500724833227,0.0
2008-03-26,26.814665488657383,26.814665488657383,26.814665488657383,26.814665488657383,0.0
2008-03-27,26.3465385432056,26.3465385432056,26.3465385432056,26.3465385432056,0.0
2008-03-28,26.10714440246493,26.10714440246493,26.10714440246493,26.10714440246493,0.0
2008-03-31,26.459620599590806,26.459620599590806,26.459620599590806,26.459620599590806,0.0
2008-04-01,27.601516163645755,27.601516163645755,27.601516163645755,27.601516163645755,0.0
2008-04-02,27.464026114642586,27.464026114642586,27.464026114642586,27.464026114642586,0.0
2008-04-03,27.42724613109505,27.42724613109505,27.42724613109505,27.42724613109505,0.0
2008-04-04,27.220697648271223,27.220697648271223,27.220697648271223,27.220697648271223,0.0
2008-04-07,26.98755543636794,26.98755543636794,26.98755543636794,26.98755543636794,0.0
2008-04-08,26.923471810989405,26.923471810989405,26.923471810989405,26.923471810989405,0.0
2008-04-09,26.39126846573416,26.39126846573416,26.39126846573416,26.39126846573416,0.0
2008-04-10,26.556784714076265,26.556784714076265,26.556784714076265,26.556784714076265,0.0
2008-04-11,25.92902133200317,25.92902133200317,25.92902133200317,25.92902133200317,0.0
2008-04-14,26.02940624658024,26.02940624658024,26.02940624658024,26.02940624658024,0.0
2008-04-15,26.207128297625093,26.207128297625093,26.207128297625093,26.207128297625093,0.0
2008-04-16,26.565301860701016,26.565301860701016,26.565301860701016,26.565301860701016,0.0
2008-04-17,26.47768273089535,26.47768273089535,26.47768273089535,26.47768273089535,0.0
2008-04-18,27.175797924728297,27.175797924728297,27.175797924728297,27.175797924728297,0.0
2008-04-21,26.560159057638312,26.560159057638312,26.560159057638312,26.560159057638312,0.0
2008-04-22,26.051973523946742,26.051973523946742,26.051973523946742,26.051973523946742,0.0
2008-04-23,26.0401741598422,26.0401741598422,26.0401741598422,26.0401741598422,0.0
2008-04-24,26.600560860694355,26.600560860694355,26.600560860694355,26.600560860694355,0.0
2008-04-28,27.082645810805637,27.082645810805637,27.082645810805637,27.082645810805637,0.0
2008-04-29,26.98443037514613,26.98443037514613,26.98443037514613,26.98443037514613,0.0
2008-04-30,26.659015763086096,26.659015763086096,26.659015763086096,26.659015763086096,0.0
2008-05-01,27.39343947169265,27.39343947169265,27.39343947169265,27.39343947169265,0.0
2008-05-02,27.16793469264822,27.16793469264822,27.16793469264822,27.16793469264822,0.0
2008-05-05,26.81625692156861,26.81625692156861,26.81625692156861,26.81625692156861,0.0
2008-05-06,26.88026829119635,26.88026829119635,26.88026829119635,26.88026829119635,0.0
2008-05-07,26.5828889104441,26.5828889104441,26.5828889104441,26.5828889104441,0.0
2008-05-08,26.67797386570048,26.67797386570048,26.67797386570048,26.67797386570048,0.0
2008-05-09,26.75026393797536,26.75026393797536,26.75026393797536,26.75026393797536,0.0
2008-05-12,27.055188625504204,27.055188625504204,27.055188625504204,27.055188625504204,0.0
2008-05-13,27.389261282903032,27.389261282903032,27.389261282903032,27.389261282903032,0.0
2008-05-14,27.569394869630614,27.569394869630614,27.569394869630614,27.569394869630614,0.0
2008-05-15,27.756591455998237,27.756591455998237,27.756591455998237,27.756591455998237,0.0
2008-05-16,27.3794615967017,27.3794615967017,27.3794615967017,27.3794615967017,0.0
2008-05-19,27.24262004306189,27.24262004306189,27.24262004306189,27.24262004306189,0.0
2008-05-20,26.92380057465552,26.92380057465552,26.92380057465552,26.92380057465552,0.0
2008-05-21,26.47631709720536,26.47631709720536,26.47631709720536,26.47631709720536,0.0
2008-05-22,26.82734276013406,26.82734276013406,26.82734276013406,26.82734276013406,0.0
2008-05-23,26.417862194813612,26.417862194813612,26.417862194813612,26.417862194813612,0.0
2008-05-26,26.47350454210573,26.47350454210573,26.47350454210573,26.47350454210573,0.0
2008-05-27,26.82333075957127,26.82333075957127,26.82333075957127,26.82333075957126,0.0
2008-05-28,26.90797475883802,26.90797475883802,26.90797475883802,26.90797475883802,0.0
2008-05-29,27.287181970969865,27.287181970969865,27.287181970969865,27.287181970969865,0.0
2008-05-30,27.5114891109449,27.5114891109449,27.5114891109449,27.5114891109449,0.0
2008-06-02,27.19893421613229,27.19893421613229,27.19893421613229,27.19893421613229,0.0
2008-06-03,27.175797924728297,27.175797924728297,27.175797924728297,27.175797924728297,0.0
2008-06-04,27.103693911011707,27.103693911011707,27.103693911011707,27.103693911011707,0.0
2008-06-05,27.931345602079265,27.931345602079265,27.931345602079265,27.931345602079265,0.0
2008-06-06,26.944192953923142,26.944192953923142,26.944192953923142,26.944192953923142,0.0
2008-06-10,27.13741747630069,27.13741747630069,27.13741747630069,27.13741747630069,0.0
2008-06-11,26.60979514564573,26.60979514564573,26.60979514564573,26.60979514564573,0.0
2008-06-12,27.05140603695017,27.05140603695017,27.05140603695017,27.05140603695017,0.0
2008-06-13,27.377218055639563,27.377218055639563,27.377218055639563,27.377218055639567,0.0
2008-06-16,27.677568954143197,27.677568954143197,27.677568954143197,27.677568954143197,0.0
2008-06-17,27.4339912054316,27.4339912054316,27.4339912054316,27.4339912054316,0.0
2008-06-18,27.18158922315437,27.18158922315437,27.18158922315437,27.18158922315437,0.0
2008-06-19,27.269914652924044,27.269914652924044,27.269914652924044,27.269914652924044,0.0
2008-06-20,26.766792440969315,26.766792440969315,26.766792440969315,26.766792440969315,0.0
2008-06-23,26.610772404675213,26.610772404675213,26.610772404675213,26.610772404675213,0.0
2008-06-24,25.962912891912755,25.962912891912755,25.962912891912755,25.962912891912755,0.0
2008-06-25,26.295144834060125,26.295144834060125,26.295144834060125,26.295144834060125,0.0
2008-06-26,25.631959876554408,25.631959876554408,25.631959876554408,25.631959876554408,0.0
2008-06-27,25.40148028906786,25.40148028906786,25.40148028906786,25.40148028906786,0.0
2008-06-30,25.209220380963405,25.209220380963405,25.209220380963405,25.209220380963405,0.0
2008-07-01,25.408785345473056,25.408785345473056,25.408785345473056,25.408785345473056,0.0
2008-07-02,24.476725900903027,24.476725900903027,24.476725900903027,24.476725900903027,0.0
2008-07-03,24.2877753061849,24.2877753061849,24.2877753061849,24.2877753061849,0.0
2008-07-04,24.449745603556824,24.449745603556824,24.449745603556824,24.449745603556824,0.0
2008-07-07,24.179348326544535,24.179348326544535,24.179348326544535,24.179348326544535,0.0
2008-07-08,24.98901917402719,24.98901917402719,24.98901917402719,24.98901917402719,0.0
2008-07-09,24.259096998695057,24.259096998695057,24.259096998695057,24.259096998695057,0.0
2008-07-10,24.301502092441847,24.301502092441847,24.301502092441847,24.301502092441847,0.0
2008-07-11,24.243838390521294,24.243838390521294,24.243838390521294,24.243838390521294,0.0
2008-07-14,23.834589043603383,23.834589043603383,23.834589043603383,23.834589043603383,0.0
2008-07-15,23.442038000693803,23.442038000693803,23.442038000693803,23.442038000693803,0.0
2008-07-16,24.481473103730146,24.481473103730146,24.481473103730146,24.481473103730146,0.0
2008-07-17,24.72946387242144,24.72946387242144,24.72946387242144,24.72946387242144,0.0
2008-07-18,24.79997103404549,24.79997103404549,24.79997103404549,24.79997103404549,0.0
2008-07-21,24.857717830079466,24.857717830079466,24.857717830079466,24.857717830079466,0.0
2008-07-22,25.513673599718317,25.513673599718317,25.513673599718317,25.513673599718317,0.0
2008-07-23,25.93030748436729,25.93030748436729,25.93030748436729,25.93030748436729,0.0
2008-07-24,25.334909259468265,25.334909259468265,25.334909259468265,25.334909259468265,0.0
2008-07-25,25.690427423702538,25.690427423702538,25.690427423702538,25.690427423702538,0.0
2008-07-28,25.219818493211,25.219818493211,25.219818493211,25.219818493211,0.0
2008-07-29,26.015036384141236,26.015036384141236,26.015036384141236,26.015036384141236,0.0
2008-07-30,26.34806313954733,26.34806313954733,26.34806313954733,26.34806313954733,0.0
2008-07-31,26.24985673585668,26.24985673585668,26.24985673585668,26.24985673585668,0.0
2008-08-01,26.549084057435472,26.549084057435472,26.549084057435472,26.549084057435472,0.0
2008-08-04,26.1469699659084,26.1469699659084,26.1469699659084,26.1469699659084,0.0
2008-08-05,27.37978855397404,27.37978855397404,27.37978855397404,27.37978855397404,0.0
2008-08-06,27.738124692489247,27.738124692489247,27.738124692489247,27.738124692489247,0.0
2008-08-07,27.43158870171772,27.43158870171772,27.43158870171772,27.43158870171772,0.0
2008-08-08,28.782682728256837,28.782682728256837,28.782682728256837,28.782682728256837,0.0
2008-08-11,29.45229122200807,29.45229122200807,29.45229122200807,29.45229122200807,0.0
2008-08-12,29.65152922924539,29.65152922924539,29.65152922924539,29.65152922924539,0.0
2008-08-13,30.022231939508863,30.022231939508863,30.022231939508863,30.022231939508863,0.0
2008-08-14,30.03886521334147,30.03886521334147,30.03886521334147,30.03886521334147,0.0
2008-08-15,30.36828279399545,30.36828279399545,30.36828279399545,30.36828279399545,0.0
2008-08-18,29.743805242189683,29.743805242189683,29.743805242189683,29.743805242189683,0.0
2008-08-19,29.3223573181441,29.3223573181441,29.3223573181441,29.3223573181441,0.0
2008-08-20,29.279222441314303,29.279222441314303,29.279222441314303,29.279222441314303,0.0
2008-08-21,28.75931160566276,28.75931160566276,28.75931160566276,28.75931160566276,0.0
2008-08-22,29.58945973292021,29.58945973292021,29.58945973292021,29.58945973292021,0.0
2008-08-25,29.038540341815743,29.038540341815743,29.038540341815743,29.038540341815743,0.0
2008-08-26,29.52601015175489,29.52601015175489,29.52601015175489,29.52601015175489,0.0
2008-08-27,29.77094992136894,29.77094992136894,29.77094992136894,29.77094992136894,0.0
2008-08-28,30.023359129221245,30.023359129221245,30.023359129221245,30.02335912922124,0.0
2008-08-29,29.86290258982843,29.86290258982843,29.86290258982843,29.86290258982843,0.0
2008-09-01,30.11146056616345,30.11146056616345,30.11146056616345,30.11146056616345,0.0
2008-09-02,30.73431958915145,30.73431958915145,30.73431958915145,30.73431958915145,0.0
2008-09-03,30.988894663133784,30.988894663133784,30.988894663133784,30.988894663133784,0.0
2008-09-04,30.093633266048982,30.093633266048982,30.093633266048982,30.093633266048982,0.0
2008-09-05,31.01669145046395,31.01669145046395,31.01669145046395,31.01669145046395,0.0
2008-09-08,31.16253245786505,31.16253245786505,31.16253245786505,31.16253245786505,0.0
2008-09-09,30.64791254956534,30.64791254956534,30.64791254956534,30.64791254956534,0.0
2008-09-10,31.19337121230361,31.19337121230361,31.19337121230361,31.19337121230361,0.0
2008-09-11,31.83358606663215,31.83358606663215,31.83358606663215,31.83358606663215,0.0
2008-09-12,30.97557070268751,30.97557070268751,30.97557070268751,30.97557070268751,0.0
2008-09-15,30.0958840326862,30.0958840326862,30.0958840326862,30.0958840326862,0.0
2008-09-16,31.8026750564428,31.8026750564428,31.8026750564428,31.8026750564428,0.0
2008-09-17,30.59393750372278,30.59393750372278,30.59393750372278,30.59393750372278,0.0
2008-09-18,31.991956221220804,31.991956221220804,31.991956221220804,31.991956221220804,0.0
2008-09-19,32.021339022280884,32.021339022280884,32.021339022280884,32.021339022280884,0.0
2008-09-22,29.92168986867382,29.92168986867382,29.92168986867382,29.921689868673823,0.0
2008-09-23,29.705014742376328,29.705014742376328,29.705014742376328,29.705014742376328,0.0
2008-09-24,29.28525579650554,29.28525579650554,29.28525579650554,29.28525579650554,0.0
2008-09-25,29.584398217577142,29.584398217577142,29.584398217577142,29.584398217577142,0.0
2008-09-26,29.845479921918404,29.845479921918404,29.845479921918404,29.845479921918404,0.0
2008-09-29,28.62583536361615,28.62583536361615,28.62583536361615,28.62583536361615,0.0
2008-09-30,30.31591543860804,30.31591543860804,30.31591543860804,30.31591543860804,0.0
2008-10-01,30.09483993708723,30.09483993708723,30.09483993708723,30.09483993708723,0.0
2008-10-02,29.167041775420238,29.167041775420238,29.167041775420238,29.167041775420238,0.0
2008-10-03,28.18848214242721,28.18848214242721,28.18848214242721,28.18848214242721,0.0
2008-10-06,29.73537660885965,29.73537660885965,29.73537660885965,29.73537660885965,0.0
2008-10-07,27.88645310411141,27.88645310411141,27.88645310411141,27.88645310411141,0.0
2008-10-08,29.424106060017397,29.424106060017397,29.424106060017397,29.424106060017397,0.0
2008-10-09,25.626025873020517,25.626025873020517,25.626025873020517,25.626025873020517,0.0
2008-10-10,28.6631951995638,28.6631951995638,28.6631951995638,28.6631951995638,0.0
2008-10-13,30.134988845015503,30.134988845015503,30.134988845015503,30.134988845015503,0.0
2008-10-14,28.32460836413416,28.32460836413416,28.32460836413416,28.32460836413416,0.0
2008-10-15,26.231939116053727,26.231939116053727,26.231939116053727,26.231939116053727,0.0
2008-10-16,28.70190079886997,28.70190079886997,28.70190079886997,28.70190079886997,0.0
2008-10-17,27.13652331138462,27.13652331138462,27.13652331138462,27.13652331138462,0.0
2008-10-20,27.85825891015188,27.85825891015188,27.85825891015188,27.85825891015188,0.0
2008-10-21,27.33617317640145,27.33617317640145,27.33617317640145,27.33617317640145,0.0
2008-10-22,26.33803223494346,26.33803223494346,26.33803223494346,26.33803223494346,0.0
2008-10-23,26.06506445959671,26.06506445959671,26.06506445959671,26.06506445959671,0.0
2008-10-24,27.12834576678859,27.12834576678859,27.12834576678859,27.128345766788595,0.0
2008-10-27,26.277877516014307,26.277877516014307,26.277877516014307,26.277877516014307,0.0
2008-10-28,27.45117723575777,27.45117723575777,27.45117723575777,27.45117723575777,0.0
2008-10-29,26.223839246389804,26.223839246389804,26.223839246389804,26.223839246389804,0.0
2008-10-30,27.283890721521235,27.283890721521235,27.283890721521235,27.283890721521235,0.0
2008-10-31,28.92667760122517,28.92667760122517,28.92667760122517,28.92667760122517,0.0
2008-11-03,28.131228491892404,28.131228491892404,28.131228491892404,28.131228491892404,0.0
2008-11-04,27.65853317659671,27.65853317659671,27.65853317659671,27.65853317659671,0.0
2008-11-05,26.091883987897397,26.091883987897397,26.091883987897397,26.091883987897397,0.0
2008-11-06,26.0382467376898,26.0382467376898,26.0382467376898,26.0382467376898,0.0
2008-11-07,26.638457195591645,26.638457195591645,26.638457195591645,26.638457195591645,0.0
2008-11-10,25.422837282608576,25.422837282608576,25.422837282608576,25.422837282608576,0.0
2008-11-11,26.210186522277414,26.210186522277414,26.210186522277414,26.210186522277414,0.0
2008-11-12,25.065146026669183,25.065146026669183,25.065146026669183,25.065146026669183,0.0
2008-11-13,27.16078317971346,27.16078317971346,27.16078317971346,27.16078317971346,0.0
2008-11-14,24.73588740866696,24.73588740866696,24.73588740866696,24.73588740866696,0.0
2008-11-17,24.724799763707733,24.724799763707733,24.724799763707733,24.724799763707733,0.0
2008-11-18,24.432158553813743,24.432158553813743,24.432158553813743,24.432158553813743,0.0
2008-11-19,22.63912667869786,22.63912667869786,22.63912667869786,22.63912667869786,0.0
2008-11-20,22.428717932387904,22.428717932387904,22.428717932387904,22.428717932387904,0.0
2008-11-21,23.632455387153037,23.632455387153037,23.632455387153037,23.632455387153037,0.0
2008-11-24,24.040017562289915,24.040017562289915,24.040017562289915,24.040017562289915,0.0
2008-11-25,24.52741331008449,24.52741331008449,24.52741331008449,24.52741331008449,0.0
2008-11-26,25.76069975413652,25.76069975413652,25.76069975413652,25.76069975413652,0.0
2008-11-27,25.49776649618117,25.49776649618117,25.49776649618117,25.49776649618117,0.0
2008-11-28,25.888704429454304,25.888704429454304,25.888704429454304,25.888704429454304,0.0
2008-12-01,23.29965804375569,23.29965804375569,23.29965804375569,23.29965804375569,0.0
2008-12-02,24.59559203013924,24.59559203013924,24.59559203013924,24.59559203013924,0.0
2008-12-03,25.06450656327467,25.06450656327467,25.06450656327467,25.06450656327467,0.0
2008-12-04,24.279894010167126,24.279894010167126,24.279894010167126,24.279894010167126,0.0
2008-12-05,25.86542001376118,25.86542001376118,25.86542001376118,25.86542001376118,0.0
2008-12-08,25.848553715132265,25.848553715132265,25.848553715132265,25.848553715132265,0.0
2008-12-09,25.25820797360746,25.25820797360746,25.25820797360746,25.25820797360746,0.0
2008-12-10,25.671397065337366,25.671397065337366,25.671397065337366,25.671397065337366,0.0
2008-12-11,23.91160644837392,23.91160644837392,23.91160644837392,23.91160644837392,0.0
2008-12-12,25.1981435743668,25.1981435743668,25.1981435743668,25.1981435743668,0.0
2008-12-15,24.030064332618142,24.030064332618142,24.030064332618142,24.030064332618142,0.0
2008-12-16,25.487327346585325,25.487327346585325,25.487327346585325,25.487327346585325,0.0
2008-12-17,24.914574073984895,24.914574073984895,24.914574073984895,24.914574073984895,0.0
2008-12-18,24.154613376654247,24.154613376654247,24.154613376654247,24.154613376654247,0.0
2008-12-19,25.297560261883238,25.297560261883238,25.297560261883238,25.297560261883238,0.0
2008-12-22,24.844625088035723,24.844625088035723,24.844625088035723,24.844625088035723,0.0
2008-12-23,24.560009685661104,24.560009685661104,24.560009685661104,24.560009685661104,0.0
2008-12-24,24.469346782353263,24.469346782353263,24.469346782353263,24.469346782353263,0.0
2008-12-29,23.977781877737915,23.977781877737915,23.977781877737915,23.977781877737915,0.0
2008-12-30,24.95656730995217,24.95656730995217,24.95656730995217,24.95656730995217,0.0
2008-12-31,25.49824880331772,25.49824880331772,25.49824880331772,25.49824880331772,0.0
2009-01-02,23.771144881619367,23.771144881619367,23.771144881619367,23.771144881619367,0.0
2009-01-05,23.771144881619367,23.771144881619367,23.771144881619367,23.771144881619367,0.0
2009-01-06,23.771144881619367,23.771144881619367,23.771144881619367,23.771144881619367,0.0
2009-01-07,25.353211641144195,25.353211641144195,25.353211641144195,25.353211641144195,100.0
2009-01-08,25.353211641144195,25.353211641144195,25.353211641144195,25.353211641144195,0.0
2009-01-09,25.353211641144195,25.353211641144195,25.353211641144195,25.353211641144195,0.0
2009-01-12,24.116471372204256,24.116471372204256,24.116471372204256,24.116471372204256,1200.0
2009-01-13,24.116471372204256,24.116471372204256,24.116471372204256,24.116471372204256,0.0
2009-01-14,24.116471372204256,24.116471372204256,24.116471372204256,24.116471372204256,0.0
2009-01-15,24.116471372204256,24.116471372204256,24.116471372204256,24.116471372204256,0.0
2009-01-16,24.116471372204256,24.116471372204256,24.116471372204256,24.116471372204256,0.0
2009-01-19,24.116471372204256,24.116471372204256,24.116471372204256,24.116471372204256,0.0
2009-01-20,24.49391193122921,24.49391193122921,24.49391193122921,24.49391193122921,1200.0
2009-01-21,23.574394784536047,23.574394784536047,23.39771787272471,23.490071817427385,2412.0
2009-01-22,23.490071817427385,23.490071817427385,23.490071817427385,23.490071817427385,0.0
2009-01-23,23.714935326683527,23.714935326683527,23.714935326683527,23.714935326683527,2.0
2009-01-27,23.714935326683527,23.714935326683527,23.714935326683527,23.714935326683527,0.0
2009-01-28,23.714935326683527,23.714935326683527,23.714935326683527,23.714935326683527,0.0
2009-01-29,23.714935326683527,23.714935326683527,23.714935326683527,23.714935326683527,0.0
2009-01-30,24.630444591534363,24.630444591534363,24.630444591534363,24.630444591534363,1200.0
2009-02-02,24.63847943102257,24.87137169070168,24.63847943102257,24.63847943102257,4176.0
2009-02-03,24.63847943102257,24.63847943102257,24.63847943102257,24.63847943102257,0.0
2009-02-04,24.63847943102257,24.63847943102257,24.63847943102257,24.63847943102257,0.0
2009-02-05,24.48187182293376,24.566194777929,24.48187182293376,24.566194777929,500.0
2009-02-06,24.566194777929,24.566194777929,24.566194777929,24.566194777929,0.0
2009-02-09,24.566194777929,24.566194777929,24.566194777929,24.566194777929,0.0
2009-02-10,24.08836716935636,24.108443847916188,24.00002794559025,24.0441975574733,3778.0
2009-02-11,24.0441975574733,24.0441975574733,24.0441975574733,24.0441975574733,0.0
2009-02-12,24.0441975574733,24.0441975574733,24.0441975574733,24.0441975574733,0.0
2009-02-13,24.0441975574733,24.0441975574733,24.0441975574733,24.0441975574733,0.0
2009-02-16,24.0441975574733,24.0441975574733,24.0441975574733,24.0441975574733,0.0
2009-02-17,23.59045492561068,23.59045492561068,23.59045492561068,23.59045492561068,148.0
2009-02-18,23.59045492561068,23.59045492561068,23.59045492561068,23.59045492561068,0.0
2009-02-19,23.59045492561068,23.59045492561068,23.59045492561068,23.59045492561068,0.0
2009-02-20,22.77533057533691,22.77533057533691,22.77533057533691,22.77533057533691,200.0
2009-02-23,22.77533057533691,22.77533057533691,22.77533057533691,22.77533057533691,0.0
2009-02-24,21.928083124654236,21.928083124654236,21.928083124654236,21.928083124654236,88.0
2009-02-25,21.928083124654236,21.928083124654236,21.928083124654236,21.928083124654236,0.0
2009-02-26,21.91201886485912,21.91201886485912,21.91201886485912,21.91201886485912,90.0
2009-02-27,21.91201886485912,21.91201886485912,21.91201886485912,21.91201886485912,0.0
2009-03-02,21.28561750368848,21.28561750368848,21.28561750368848,21.28561750368848,88.0
2009-03-03,21.28561750368848,21.28561750368848,21.28561750368848,21.28561750368848,0.0
2009-03-04,20.0207679412962,20.0207679412962,20.0207679412962,20.0207679412962,288.0
2009-03-05,20.0207679412962,20.0207679412962,20.0207679412962,20.0207679412962,0.0
2009-03-06,20.0207679412962,20.0207679412962,20.0207679412962,20.0207679412962,0.0
2009-03-09,20.0207679412962,20.0207679412962,20.0207679412962,20.0207679412962,0.0
2009-03-10,20.0207679412962,20.0207679412962,20.0207679412962,20.0207679412962,0.0
2009-03-11,20.0207679412962,20.0207679412962,20.0207679412962,20.0207679412962,0.0
2009-03-12,20.0207679412962,20.0207679412962,20.0207679412962,20.0207679412962,0.0
2009-03-13,20.876050297298647,20.876050297298647,20.819833450956164,20.819833450956164,2400.0
2009-03-16,20.819833450956164,20.819833450956164,20.819833450956164,20.819833450956164,0.0
2009-03-17,20.819833450956164,20.819833450956164,20.819833450956164,20.819833450956164,0.0
2009-03-18,21.44221377959516,21.44221377959516,21.44221377959516,21.44221377959516,1200.0
2009-03-19,21.44221377959516,21.44221377959516,21.44221377959516,21.44221377959516,0.0
2009-03-20,21.44221377959516,21.44221377959516,21.44221377959516,21.44221377959516,0.0
2009-03-23,21.44221377959516,21.44221377959516,21.44221377959516,21.44221377959516,0.0
2009-03-24,21.44221377959516,21.44221377959516,21.44221377959516,21.44221377959516,0.0
2009-03-25,21.44221377959516,21.44221377959516,21.44221377959516,21.44221377959516,0.0
2009-03-26,21.42615079622249,21.42615079622249,21.30970395821541,21.30970395821541,1210.0
2009-03-27,22.024445200305884,22.024445200305884,22.02043047850408,22.024445200305884,4800.0
2009-03-30,21.542605919747302,21.542605919747302,21.542605919747302,21.542605919747302,10.0
2009-03-31,21.345848507676493,21.345848507676493,21.32577183079806,21.32577183079806,800.0
2009-04-01,21.253485031147378,21.253485031147378,20.99248375359516,21.04468431545592,804.0
2009-04-02,21.377969460533432,21.377969460533432,21.31372318435329,21.31372318435329,240.0
2009-04-03,21.83573163699338,21.83573163699338,21.8236844031206,21.8236844031206,374.0
2009-04-06,0.0,22.52235865603061,22.325603556824625,22.325603556824625,0.0
2009-04-07,21.948159385012136,21.948159385012136,21.948159385012136,21.948159385012136,10.0
2009-04-08,21.28160730951945,21.28160730951945,21.28160730951945,21.28160730951945,1050.0
2009-04-09,21.28160730951945,21.28160730951945,21.28160730951945,21.28160730951945,0.0
2009-04-14,22.33765400966317,22.33765400966317,22.33765400966317,22.33765400966317,20.0
2009-04-15,22.33765400966317,22.33765400966317,22.33765400966317,22.33765400966317,0.0
2009-04-16,22.148928790889563,22.269390389101243,22.148928790889563,22.269390389101243,2998.0
2009-04-17,22.269390389101243,22.269390389101243,22.269390389101243,22.269390389101243,0.0
2009-04-20,22.269390389101243,22.269390389101243,22.269390389101243,22.269390389101243,0.0
2009-04-21,22.269390389101243,22.269390389101243,22.269390389101243,22.269390389101243,0.0
2009-04-22,22.269390389101243,22.269390389101243,22.269390389101243,22.269390389101243,0.0
2009-04-23,23.48203697793917,23.48203697793917,23.48203697793917,23.48203697793917,20.0
2009-04-24,23.48203697793917,23.48203697793917,23.48203697793917,23.48203697793917,0.0
2009-04-27,23.9438137327893,23.9438137327893,23.586443630050315,23.718950940033864,1212.0
2009-04-28,23.730999586478635,23.730999586478635,23.730999586478635,23.730999586478635,400.0
2009-04-29,23.730999586478635,23.730999586478635,23.730999586478635,23.730999586478635,0.0
2009-04-30,24.24095538606464,24.24095538606464,24.24095538606464,24.24095538606464,490.0
2009-05-01,24.24095538606464,24.24095538606464,24.24095538606464,24.24095538606464,0.0
2009-05-04,24.24095538606464,24.24095538606464,24.24095538606464,24.24095538606464,0.0
2009-05-05,24.37344894990046,24.37344894990046,24.37344894990046,24.37344894990046,800.0
2009-05-06,24.29314808609248,24.29314808609248,23.943809030108696,23.943809030108696,998.0
2009-05-07,23.87152979619644,23.87152979619644,23.87152979619644,23.87152979619644,400.0
2009-05-08,23.87152979619644,23.87152979619644,23.87152979619644,23.87152979619644,0.0
2009-05-11,24.285120457654653,24.285120457654653,23.666748962589374,23.698872873282188,2090.0
2009-05-12,23.522196724230064,23.522196724230064,23.522196724230064,23.522196724230064,400.0
2009-05-13,23.522196724230064,23.522196724230064,23.522196724230064,23.522196724230064,0.0
2009-05-14,23.522196724230064,23.522196724230064,23.522196724230064,23.522196724230064,0.0
2009-05-15,23.522196724230064,23.522196724230064,23.522196724230064,23.522196724230064,0.0
2009-05-18,23.522196724230064,23.522196724230064,23.522196724230064,23.522196724230064,0.0
2009-05-19,22.93192865763736,22.93192865763736,22.93192865763736,22.93192865763736,168.0
2009-05-20,22.93192865763736,22.93192865763736,22.93192865763736,22.93192865763736,0.0
2009-05-21,22.93192865763736,22.93192865763736,22.93192865763736,22.93192865763736,0.0
2009-05-22,0.0,22.024445200305884,22.024445200305884,22.024445200305884,0.0
2009-05-25,22.93192865763736,22.93192865763736,22.93192865763736,22.93192865763736,0.0
2009-05-26,22.93192865763736,22.93192865763736,22.93192865763736,22.93192865763736,0.0
2009-05-27,22.546451452730437,22.546451452730437,22.546451452730437,22.546451452730437,360.0
2009-05-28,22.546451452730437,22.546451452730437,22.546451452730437,22.546451452730437,0.0
2009-05-29,22.546451452730437,22.546451452730437,22.546451452730437,22.546451452730437,0.0
2009-06-01,22.546451452730437,22.546451452730437,22.546451452730437,22.546451452730437,0.0
2009-06-02,22.678959883336024,22.767299098970756,22.678959883336024,22.75926812193557,730.0
2009-06-03,22.75926812193557,22.75926812193557,22.75926812193557,22.75926812193557,0.0
2009-06-04,22.75926812193557,22.75926812193557,22.75926812193557,22.75926812193557,0.0
2009-06-05,23.409761356814453,23.409761356814453,23.409761356814453,23.409761356814453,686.0
2009-06-09,23.409761356814453,23.409761356814453,23.409761356814453,23.409761356814453,0.0
2009-06-10,23.409761356814453,23.409761356814453,23.409761356814453,23.409761356814453,0.0
2009-06-11,23.409761356814453,23.409761356814453,23.409761356814453,23.409761356814453,0.0
2009-06-12,22.578571295770868,22.723125795388786,22.37378677581349,22.723125795388786,124.0
2009-06-15,22.887758717177444,22.887758717177444,22.887758717177444,22.887758717177444,1400.0
2009-06-16,22.71107895533778,22.71107895533778,22.71107895533778,22.71107895533778,880.0
2009-06-17,22.71107895533778,22.71107895533778,22.71107895533778,22.71107895533778,0.0
2009-06-18,22.71107895533778,22.71107895533778,22.71107895533778,22.71107895533778,0.0
2009-06-19,22.044526879845098,22.044526879845098,22.044526879845098,22.044526879845098,32.0
2009-06-22,0.0,21.502440754275103,21.502440754275103,21.502440754275103,0.0
2009-06-23,0.0,21.233416336527892,21.233416336527892,21.233416336527892,0.0
2009-06-24,21.42615493898136,21.42615493898136,21.42615493898136,21.42615493898136,100.0
2009-06-25,21.70722644947469,21.71525742348025,21.70722644947469,21.71525742348025,736.0
2009-06-26,21.839739959250867,21.839739959250867,21.78352465682971,21.78352465682971,1350.0
2009-06-29,21.78352465682971,21.78352465682971,21.78352465682971,21.78352465682971,0.0
2009-06-30,21.78352465682971,21.78352465682971,21.78352465682971,21.78352465682971,0.0
2009-07-01,21.78352465682971,21.78352465682971,21.78352465682971,21.78352465682971,0.0
2009-07-02,21.78352465682971,21.78352465682971,21.78352465682971,21.78352465682971,0.0
2009-07-03,21.78352465682971,21.78352465682971,21.78352465682971,21.78352465682971,0.0
2009-07-06,21.78352465682971,21.78352465682971,21.78352465682971,21.78352465682971,0.0
2009-07-07,21.78352465682971,21.78352465682971,21.78352465682971,21.78352465682971,0.0
2009-07-08,21.78352465682971,21.78352465682971,21.78352465682971,21.78352465682971,0.0
2009-07-09,21.771479623172475,21.771479623172475,21.771479623172475,21.771479623172475,120.0
2009-07-10,21.771479623172475,21.771479623172475,21.771479623172475,21.771479623172475,0.0
2009-07-13,21.891944410894983,21.891944410894983,21.891944410894983,21.891944410894983,110.0
2009-07-14,22.43401969810236,22.43401969810236,22.43401969810236,22.43401969810236,200.0
2009-07-15,22.43401969810236,22.43401969810236,22.43401969810236,22.43401969810236,0.0
2009-07-16,22.43401969810236,22.43401969810236,22.43401969810236,22.43401969810236,0.0
2009-07-17,22.43401969810236,22.43401969810236,22.43401969810236,22.43401969810236,0.0
2009-07-20,22.43401969810236,22.43401969810236,22.43401969810236,22.43401969810236,0.0
2009-07-21,22.960034338302165,22.960034338302165,22.960034338302165,22.960034338302165,270.0
2009-07-22,22.960034338302165,22.960034338302165,22.960034338302165,22.960034338302165,0.0
2009-07-23,22.960034338302165,22.960034338302165,22.960034338302165,22.960034338302165,0.0
2009-07-24,22.960034338302165,22.960034338302165,22.960034338302165,22.960034338302165,0.0
2009-07-27,22.960034338302165,22.960034338302165,22.960034338302165,22.960034338302165,0.0
2009-07-28,22.960034338302165,22.960034338302165,22.960034338302165,22.960034338302165,0.0
2009-07-29,22.960034338302165,22.960034338302165,22.960034338302165,22.960034338302165,0.0
2009-07-30,22.960034338302165,22.960034338302165,22.960034338302165,22.960034338302165,0.0
2009-07-31,23.899640396426136,23.899640396426136,23.88357844264121,23.88357844264121,650.0
2009-08-03,23.626588220188616,23.626588220188616,23.626588220188616,23.626588220188616,510.0
2009-08-04,23.77115381484238,23.83540011440604,23.77115381484238,23.83540011440604,1016.0
2009-08-05,24.028133297678192,24.028133297678192,24.028133297678192,24.028133297678192,1200.0
2009-08-06,23.811297402335175,23.811297402335175,23.811297402335175,23.811297402335175,170.0
2009-08-07,23.56635582632736,23.56635582632736,23.56635582632736,23.56635582632736,500.0
2009-08-10,0.0,26.10007930110988,24.01207265067062,24.01207265067062,0.0
2009-08-11,24.32125862110249,24.32125862110249,24.32125862110249,24.32125862110249,120.0
2009-08-12,0.0,26.10007930110988,24.01207265067062,24.01207265067062,0.0
2009-08-13,24.3132292007956,24.3132292007956,24.3132292007956,24.3132292007956,2000.0
2009-08-14,24.01207389488635,24.052228784173973,23.98798249306618,24.052228784173973,280.0
2009-08-17,24.052228784173973,24.052228784173973,24.052228784173973,24.052228784173973,0.0
2009-08-18,23.48203697793917,23.48203697793917,23.48203697793917,23.48203697793917,400.0
2009-08-19,23.89562166990468,23.89562166990468,23.89562166990468,23.89562166990468,270.0
2009-08-20,23.89562166990468,23.89562166990468,23.89562166990468,23.89562166990468,0.0
2009-08-21,23.89562166990468,23.89562166990468,23.89562166990468,23.89562166990468,0.0
2009-08-24,23.89562166990468,23.89562166990468,23.89562166990468,23.89562166990468,0.0
2009-08-25,23.89562166990468,23.89562166990468,23.89562166990468,23.89562166990468,0.0
2009-08-26,24.67461272560051,24.67461272560051,24.67461272560051,24.67461272560051,236.0
2009-08-27,24.67461272560051,24.67461272560051,24.67461272560051,24.67461272560051,0.0
2009-08-28,24.67461272560051,24.67461272560051,24.67461272560051,24.67461272560051,0.0
2009-08-31,24.67461272560051,24.67461272560051,24.67461272560051,24.67461272560051,0.0
2009-09-01,24.152602860388424,24.152602860388424,24.152602860388424,24.152602860388424,400.0
2009-09-02,24.152602860388424,24.152602860388424,24.152602860388424,24.152602860388424,0.0
2009-09-03,24.152602860388424,24.152602860388424,24.152602860388424,24.152602860388424,0.0
2009-09-04,24.152602860388424,24.152602860388424,24.152602860388424,24.152602860388424,0.0
2009-09-07,23.36960341691733,23.36960341691733,23.36960341691733,23.36960341691733,860.0
2009-09-08,23.36960341691733,23.36960341691733,23.36960341691733,23.36960341691733,0.0
2009-09-09,23.36960341691733,23.36960341691733,23.36960341691733,23.36960341691733,0.0
2009-09-10,24.0763159894298,24.10040891880292,24.0763159894298,24.10040891880292,1520.0
2009-09-11,24.313224947168667,24.333301622860773,24.313224947168667,24.3172412013584,1090.0
2009-09-14,24.3172412013584,24.3172412013584,24.3172412013584,24.3172412013584,600.0
2009-09-15,24.3172412013584,24.3172412013584,24.3172412013584,24.3172412013584,0.0
2009-09-16,24.3172412013584,24.3172412013584,24.3172412013584,24.3172412013584,0.0
2009-09-17,24.3172412013584,24.3172412013584,24.3172412013584,24.3172412013584,0.0
2009-09-18,25.096226837872912,25.096226837872912,25.096226837872912,25.096226837872912,640.0
2009-09-21,24.77098188452013,24.79106009357892,24.77098188452013,24.79106009357892,800.0
2009-09-22,0.0,26.100076047732497,24.566194777929,24.566194777929,0.0
2009-09-23,24.546120323964868,24.546120323964868,24.546120323964868,24.546120323964868,90.0
2009-09-24,24.546120323964868,24.546120323964868,24.546120323964868,24.546120323964868,0.0
2009-09-25,24.546120323964868,24.546120323964868,24.546120323964868,24.546120323964868,0.0
2009-09-28,24.546120323964868,24.546120323964868,24.546120323964868,24.546120323964868,0.0
2009-09-29,24.546120323964868,24.546120323964868,24.546120323964868,24.546120323964868,0.0
2009-09-30,24.42966934319892,24.42966934319892,24.42966934319892,24.42966934319892,100.0
2009-10-01,24.42966934319892,24.42966934319892,24.42966934319892,24.42966934319892,0.0
2009-10-02,23.77917741415689,23.77917741415689,23.76311546131247,23.76311546131247,600.0
2009-10-05,23.76311546131247,23.76311546131247,23.76311546131247,23.76311546131247,0.0
2009-10-06,23.602496346480372,23.602496346480372,23.602496346480372,23.602496346480372,800.0
2009-10-07,23.55029879210733,23.55029879210733,23.55029879210733,23.55029879210733,1450.0
2009-10-08,23.55029879210733,23.55029879210733,23.55029879210733,23.55029879210733,0.0
2009-10-09,23.65068409675659,23.654698818962927,23.63462214442705,23.63863686663339,588.0
2009-10-12,23.791224754764816,23.791224754764816,23.791224754764816,23.791224754764816,340.0
2009-10-13,23.614547856539986,23.614547856539986,23.59045492561068,23.59045492561068,1102.0
2009-10-14,23.891612863238453,23.911689542487327,23.87956716203962,23.911689542487327,2270.0
2009-10-15,23.68682970283213,23.823353274355032,23.67478246915929,23.823353274355032,1074.0
2009-10-16,23.823353274355032,23.823353274355032,23.823353274355032,23.823353274355032,0.0
2009-10-19,23.823353274355032,23.823353274355032,23.823353274355032,23.823353274355032,0.0
2009-10-20,23.823353274355032,23.823353274355032,23.823353274355032,23.823353274355032,0.0
2009-10-21,23.690843452975287,23.690843452975287,23.690843452975287,23.690843452975287,82.0
2009-10-22,23.47802859016392,23.47802859016392,23.47802859016392,23.47802859016392,170.0
2009-10-23,23.47802859016392,23.47802859016392,23.47802859016392,23.47802859016392,0.0
2009-10-26,23.12868106704739,23.12868106704739,23.12868106704739,23.12868106704739,360.0
2009-10-27,22.82752993610373,22.82752993610373,22.82752993610373,22.82752993610373,400.0
2009-10-28,22.82752993610373,22.82752993610373,22.82752993610373,22.82752993610373,0.0
2009-10-29,22.37378911063488,22.37378911063488,22.37378911063488,22.37378911063488,328.0
2009-10-30,22.486219058869175,22.486219058869175,22.486219058869175,22.486219058869175,360.0
2009-11-02,22.16499347396138,22.16499347396138,22.16499347396138,22.16499347396138,400.0
2009-11-03,22.040507653707216,22.040507653707216,22.040507653707216,22.040507653707216,220.0
2009-11-04,22.040507653707216,22.040507653707216,22.040507653707216,22.040507653707216,0.0
2009-11-05,22.040507653707216,22.040507653707216,22.040507653707216,22.040507653707216,0.0
2009-11-06,22.040507653707216,22.040507653707216,22.040507653707216,22.040507653707216,0.0
2009-11-09,22.16900005534287,22.16900005534287,22.16900005534287,22.16900005534287,160.0
2009-11-10,22.32158528137788,22.626754687768283,22.32158528137788,22.626754687768283,440.0
2009-11-11,22.5384238388173,22.5384238388173,22.5384238388173,22.5384238388173,70.0
2009-11-12,22.622742687205488,22.622742687205488,22.622742687205488,22.622742687205488,100.0
2009-11-13,22.30553090925426,22.30553090925426,22.30553090925426,22.30553090925426,100.0
2009-11-16,22.30553090925426,22.30553090925426,22.30553090925426,22.30553090925426,0.0
2009-11-17,22.30553090925426,22.30553090925426,22.30553090925426,22.30553090925426,0.0
2009-11-18,22.887758717177444,22.887758717177444,22.887758717177444,22.887758717177444,350.0
2009-11-19,22.887758717177444,22.887758717177444,22.887758717177444,22.887758717177444,0.0
2009-11-20,22.887758717177444,22.887758717177444,22.887758717177444,22.887758717177444,0.0
2009-11-23,22.887758717177444,22.887758717177444,22.887758717177444,22.887758717177444,0.0
2009-11-24,22.887758717177444,22.887758717177444,22.887758717177444,22.887758717177444,0.0
2009-11-25,22.887758717177444,22.887758717177444,22.887758717177444,22.887758717177444,0.0
2009-11-26,22.622742687205488,22.622742687205488,22.622742687205488,22.622742687205488,356.0
2009-11-27,22.622742687205488,22.622742687205488,22.622742687205488,22.622742687205488,0.0
2009-11-30,22.622742687205488,22.622742687205488,22.622742687205488,22.622742687205488,0.0
2009-12-01,22.622742687205488,22.622742687205488,22.622742687205488,22.622742687205488,0.0
2009-12-02,22.60668204019792,22.60668204019792,22.60668204019792,22.60668204019792,534.0
2009-12-03,22.494251348867767,22.771313155592807,22.494251348867767,22.771313155592807,280.0
2009-12-04,22.51432112674644,22.51432112674644,22.51432112674644,22.51432112674644,2.0
2009-12-07,22.51432112674644,22.51432112674644,22.51432112674644,22.51432112674644,0.0
2009-12-08,22.51432112674644,22.51432112674644,22.51432112674644,22.51432112674644,0.0
2009-12-09,23.277251535434704,23.277251535434704,23.277251535434704,23.277251535434704,300.0
2009-12-10,23.277251535434704,23.277251535434704,23.277251535434704,23.277251535434704,0.0
2009-12-11,23.277251535434704,23.277251535434704,23.277251535434704,23.277251535434704,0.0
2009-12-14,23.277251535434704,23.277251535434704,23.277251535434704,23.277251535434704,0.0
2009-12-15,23.277251535434704,23.277251535434704,23.277251535434704,23.277251535434704,0.0
2009-12-16,23.634624866070595,23.634624866070595,23.634624866070595,23.634624866070595,400.0
2009-12-17,23.634624866070595,23.634624866070595,23.634624866070595,23.634624866070595,0.0
2009-12-18,24.409593082841013,24.409593082841013,24.409593082841013,24.409593082841013,256.0
2009-12-21,24.397545853036814,24.409593082841013,24.397545853036814,24.409593082841013,204.0
2009-12-22,24.409593082841013,24.409593082841013,24.409593082841013,24.409593082841013,0.0
2009-12-23,25.385334741553105,25.385334741553105,25.385334741553105,25.385334741553105,320.0
2009-12-24,25.558000696436203,25.558000696436203,25.558000696436203,25.558000696436203,158.0
2009-12-29,0.0,26.10007959643111,26.10007959643111,26.10007959643111,0.0
2009-12-30,0.0,26.10007959643111,26.10007959643111,26.10007959643111,0.0
2009-12-31,24.983798775202203,25.120322324368694,24.983798775202203,25.120322324368694,200.0
2010-01-04,0.0,26.10007959643111,26.10007959643111,26.10007959643111,0.0
2010-01-05,0.0,26.10007959643111,26.10007959643111,26.10007959643111,0.0
2010-01-06,24.7709839241253,24.7709839241253,24.70673763240319,24.70673763240319,1862.0
2010-01-07,24.70673763240319,24.70673763240319,24.70673763240319,24.70673763240319,0.0
2010-01-08,24.70673763240319,24.70673763240319,24.70673763240319,24.70673763240319,0.0
2010-01-11,24.70673763240319,24.70673763240319,24.70673763240319,24.70673763240319,0.0
2010-01-12,24.70673763240319,24.70673763240319,24.70673763240319,24.70673763240319,0.0
2010-01-13,24.32928475418438,24.32928475418438,24.273069454504704,24.273069454504704,258.0
2010-01-14,24.44572637741895,24.44572637741895,24.44572637741895,24.44572637741895,100.0
2010-01-15,24.293149327650145,24.293149327650145,24.293149327650145,24.293149327650145,28.0
2010-01-18,24.293149327650145,24.293149327650145,24.293149327650145,24.293149327650145,0.0
2010-01-19,24.293149327650145,24.293149327650145,24.293149327650145,24.293149327650145,0.0
2010-01-20,24.293149327650145,24.293149327650145,24.293149327650145,24.293149327650145,0.0
2010-01-21,24.811132741149287,24.811132741149287,24.811132741149287,24.811132741149287,240.0
2010-01-22,24.55414974427177,24.55414974427177,24.55414974427177,24.55414974427177,800.0
2010-01-25,24.40156546892789,24.40156546892789,24.40156546892789,24.40156546892789,28.0
2010-01-27,24.40156546892789,24.40156546892789,24.40156546892789,24.40156546892789,0.0
2010-01-28,24.20480222115524,24.20480222115524,24.20480222115524,24.20480222115524,390.0
2010-01-29,24.20480222115524,24.20480222115524,24.20480222115524,24.20480222115524,0.0
2010-02-01,24.20480222115524,24.20480222115524,24.20480222115524,24.20480222115524,0.0
2010-02-02,24.20480222115524,24.20480222115524,24.20480222115524,24.20480222115524,0.0
2010-02-03,24.20480222115524,24.20480222115524,24.20480222115524,24.20480222115524,0.0
2010-02-04,24.20480222115524,24.20480222115524,24.20480222115524,24.20480222115524,0.0
2010-02-05,24.20480222115524,24.20480222115524,24.20480222115524,24.20480222115524,0.0
2010-02-08,24.20480222115524,24.20480222115524,24.20480222115524,24.20480222115524,0.0
2010-02-09,24.20480222115524,24.20480222115524,24.20480222115524,24.20480222115524,0.0
2010-02-10,24.02411768432786,24.02411768432786,24.02411768432786,24.02411768432786,660.0
2010-02-11,23.702884873844983,23.702884873844983,23.702884873844983,23.702884873844983,340.0
2010-02-12,23.702884873844983,23.702884873844983,23.702884873844983,23.702884873844983,0.0
2010-02-15,24.485884317316067,24.485884317316067,24.485884317316067,24.485884317316067,66.0
2010-02-16,24.485884317316067,24.485884317316067,24.485884317316067,24.485884317316067,0.0
2010-02-17,24.485884317316067,24.485884317316067,24.485884317316067,24.485884317316067,0.0
2010-02-18,24.449745603556824,24.449745603556824,24.449745603556824,24.449745603556824,360.0
2010-02-19,24.449745603556824,24.449745603556824,24.449745603556824,24.449745603556824,0.0
2010-02-22,24.449745603556824,24.449745603556824,24.449745603556824,24.449745603556824,0.0
2010-02-23,24.449745603556824,24.449745603556824,24.449745603556824,24.449745603556824,0.0
2010-02-24,24.449745603556824,24.449745603556824,24.449745603556824,24.449745603556824,0.0
2010-02-25,24.449745603556824,24.449745603556824,24.449745603556824,24.449745603556824,0.0
2010-02-26,24.449745603556824,24.449745603556824,24.449745603556824,24.449745603556824,0.0
2010-03-01,24.84727251021475,24.84727251021475,24.815148604862134,24.82317958120029,1582.0
2010-03-02,24.82317958120029,24.82317958120029,24.82317958120029,24.82317958120029,0.0
2010-03-03,24.82317958120029,24.82317958120029,24.82317958120029,24.82317958120029,0.0
2010-03-04,24.82317958120029,24.82317958120029,24.82317958120029,24.82317958120029,0.0
2010-03-05,24.82317958120029,24.82317958120029,24.82317958120029,24.82317958120029,0.0
2010-03-08,24.82317958120029,24.82317958120029,24.82317958120029,24.82317958120029,0.0
2010-03-09,24.82317958120029,24.82317958120029,24.82317958120029,24.82317958120029,0.0
2010-03-10,24.82317958120029,24.82317958120029,24.82317958120029,24.82317958120029,0.0
2010-03-11,25.971587194795475,25.971587194795475,25.971587194795475,25.971587194795475,100.0
2010-03-12,25.975603735555087,26.224556384716426,25.975603735555087,26.224556384716426,1324.0
2010-03-15,26.224556384716426,26.224556384716426,26.224556384716426,26.224556384716426,0.0
2010-03-16,26.224556384716426,26.224556384716426,26.224556384716426,26.224556384716426,0.0
2010-03-17,26.224556384716426,26.224556384716426,26.224556384716426,26.224556384716426,0.0
2010-03-18,26.224556384716426,26.224556384716426,26.224556384716426,26.224556384716426,0.0
2010-03-19,26.224556384716426,26.224556384716426,26.224556384716426,26.224556384716426,0.0
2010-03-22,26.224556384716426,26.224556384716426,26.224556384716426,26.224556384716426,0.0
2010-03-23,26.224556384716426,26.224556384716426,26.224556384716426,26.224556384716426,0.0
2010-03-24,26.81080522517125,26.81080522517125,26.81080522517125,26.81080522517125,600.0
2010-03-25,26.81080522517125,26.81080522517125,26.81080522517125,26.81080522517125,0.0
2010-03-26,26.81080522517125,26.81080522517125,26.81080522517125,26.81080522517125,0.0
2010-03-29,26.81080522517125,26.81080522517125,26.81080522517125,26.81080522517125,0.0
2010-03-30,26.30084844970365,26.3891876674817,26.30084844970365,26.361080013052742,4600.0
2010-03-31,26.361080013052742,26.361080013052742,26.361080013052742,26.361080013052742,0.0
2010-04-01,26.361080013052742,26.361080013052742,26.361080013052742,26.361080013052742,0.0
2010-04-06,26.50161154848803,26.585934490340037,26.50161154848803,26.585934490340037,2000.0
2010-04-07,26.56988106890754,26.56988106890754,26.56988106890754,26.56988106890754,1200.0
2010-04-08,26.56988106890754,26.56988106890754,26.56988106890754,26.56988106890754,0.0
2010-04-09,26.75056379934115,26.75056379934115,26.75056379934115,26.75056379934115,600.0
2010-04-12,26.75056379934115,26.75056379934115,26.75056379934115,26.75056379934115,0.0
2010-04-13,26.6421552174308,26.686324824098417,26.6421552174308,26.686324824098417,5228.0
2010-04-14,26.842921788043792,26.8911076431579,26.82284664604095,26.82284664604095,2500.0
2010-04-15,26.82284664604095,26.82284664604095,26.82284664604095,26.82284664604095,0.0
2010-04-16,26.82284664604095,26.82284664604095,26.82284664604095,26.82284664604095,0.0
2010-04-19,27.30469314164384,27.41310748705858,27.30469314164384,27.41310748705858,324.0
2010-04-20,27.30469676496215,27.30469676496215,27.30469676496215,27.30469676496215,1500.0
2010-04-21,27.545617308438324,27.545617308438324,27.545617308438324,27.545617308438324,1460.0
2010-04-22,27.746387137592457,27.746387137592457,27.746387137592457,27.746387137592457,600.0
2010-04-23,27.89094379902321,27.89094379902321,27.89094379902321,27.89094379902321,300.0
2010-04-27,28.27641887079739,28.33263417165352,28.27641887079739,28.33263417165352,500.0
2010-04-28,28.33263417165352,28.33263417165352,28.33263417165352,28.33263417165352,0.0
2010-04-29,28.33263417165352,28.33263417165352,28.33263417165352,28.33263417165352,0.0
2010-04-30,28.33263417165352,28.33263417165352,28.33263417165352,28.33263417165352,140.0
2010-05-03,27.38098980583097,27.38098980583097,27.38098980583097,27.38098980583097,170.0
2010-05-04,27.38098980583097,27.38098980583097,27.38098980583097,27.38098980583097,0.0
2010-05-05,27.38098980583097,27.38098980583097,27.38098980583097,27.38098980583097,0.0
2010-05-06,27.565693568796227,27.565693568796227,27.565693568796227,27.565693568796227,6400.0
2010-05-07,27.13203033176743,27.136046585501536,27.10793893637081,27.10793893637081,3820.0
2010-05-10,26.63814649586324,26.63814649586324,26.63814649586324,26.63814649586324,98.0
2010-05-11,27.35689581768062,27.35689581768062,27.30469676496215,27.30469676496215,1824.0
2010-05-12,27.50546659411628,27.50546659411628,27.50546659411628,27.50546659411628,1320.0
2010-05-13,28.45309354019472,28.45309354019472,28.45309354019472,28.45309354019472,1400.0
2010-05-14,28.45309354019472,28.45309354019472,28.45309354019472,28.45309354019472,0.0
2010-05-17,27.89094379902321,27.89094379902321,27.89094379902321,27.89094379902321,142.0
2010-05-18,27.89094379902321,27.89094379902321,27.89094379902321,27.89094379902321,0.0
2010-05-19,28.224223449557087,28.224223449557087,28.224223449557087,28.224223449557087,860.0
2010-05-20,28.224223449557087,28.224223449557087,28.224223449557087,28.224223449557087,0.0
2010-05-21,28.10777790096809,28.10777790096809,27.90700805881832,27.90700805881832,1960.0
2010-05-24,27.99132804817027,28.003373747257516,27.99132804817027,28.003373747257516,900.0
2010-05-25,28.003373747257516,28.003373747257516,28.003373747257516,28.003373747257516,0.0
2010-05-26,28.003373747257516,28.003373747257516,28.003373747257516,28.003373747257516,0.0
2010-05-27,28.003373747257516,28.003373747257516,28.003373747257516,28.003373747257516,0.0
2010-05-28,28.003373747257516,28.003373747257516,28.003373747257516,28.003373747257516,0.0
2010-05-31,28.003373747257516,28.003373747257516,28.003373747257516,28.003373747257516,0.0
2010-06-01,28.003373747257516,28.003373747257516,28.003373747257516,28.003373747257516,0.0
2010-06-02,28.003373747257516,28.003373747257516,28.003373747257516,28.003373747257516,0.0
2010-06-03,27.94314974343235,27.94716599871544,27.94314974343235,27.94716599871544,1150.0
2010-06-04,27.94716599871544,27.94716599871544,27.94716599871544,27.94716599871544,0.0
2010-06-07,27.94716599871544,27.94716599871544,27.94716599871544,27.94716599871544,0.0
2010-06-08,27.94716599871544,27.94716599871544,27.94716599871544,27.94716599871544,0.0
2010-06-09,27.94716599871544,27.94716599871544,27.94716599871544,27.94716599871544,0.0
2010-06-10,27.94716599871544,27.94716599871544,27.94716599871544,27.94716599871544,0.0
2010-06-11,26.915207559492423,26.915207559492423,26.915207559492423,26.915207559492423,86.0
2010-06-15,27.07582306153698,27.07582306153698,27.07582306153698,27.07582306153698,600.0
2010-06-16,27.07582306153698,27.07582306153698,27.07582306153698,27.07582306153698,0.0
2010-06-17,27.260528630896005,27.260528630896005,27.260528630896005,27.260528630896005,34.0
2010-06-18,27.260528630896005,27.260528630896005,27.260528630896005,27.260528630896005,70.0
2010-06-21,27.260528630896005,27.260528630896005,27.260528630896005,27.260528630896005,0.0
2010-06-22,26.89111140706535,26.89111140706535,26.702387277499746,26.702387277499746,260.0
2010-06-23,26.70239077268451,26.70239077268451,26.3289587190376,26.3289587190376,1284.0
2010-06-24,26.3289587190376,26.3289587190376,26.3289587190376,26.3289587190376,0.0
2010-06-25,26.3289587190376,26.3289587190376,26.3289587190376,26.3289587190376,0.0
2010-06-28,26.3289587190376,26.3289587190376,26.3289587190376,26.3289587190376,0.0
2010-06-29,26.3289587190376,26.3289587190376,26.3289587190376,26.3289587190376,0.0
2010-06-30,26.3289587190376,26.3289587190376,26.3289587190376,26.3289587190376,0.0
2010-07-01,26.3289587190376,26.3289587190376,26.3289587190376,26.3289587190376,0.0
2010-07-02,25.493754495618376,25.493754495618376,25.493754495618376,25.493754495618376,700.0
2010-07-05,25.389348548509677,25.389348548509677,25.389348548509677,25.389348548509677,300.0
2010-07-06,25.345174995262216,25.345174995262216,25.345174995262216,25.345174995262216,34.0
2010-07-07,25.345174995262216,25.345174995262216,25.345174995262216,25.345174995262216,0.0
2010-07-08,25.264871760224366,25.264871760224366,25.264871760224366,25.264871760224366,18.0
2010-07-09,25.264871760224366,25.264871760224366,25.264871760224366,25.264871760224366,0.0
2010-07-12,25.264871760224366,25.264871760224366,25.264871760224366,25.264871760224366,0.0
2010-07-13,25.66641283428885,25.678460064977408,25.66641283428885,25.678460064977408,170.0
2010-07-14,25.678460064977408,25.678460064977408,25.678460064977408,25.678460064977408,0.0
2010-07-15,26.1562927641545,26.1562927641545,26.1562927641545,26.1562927641545,380.0
2010-07-16,26.1562927641545,26.1562927641545,26.1562927641545,26.1562927641545,0.0
2010-07-19,26.1562927641545,26.1562927641545,26.1562927641545,26.1562927641545,0.0
2010-07-20,26.1562927641545,26.1562927641545,26.1562927641545,26.1562927641545,0.0
2010-07-21,26.1562927641545,26.1562927641545,26.1562927641545,26.1562927641545,0.0
2010-07-22,26.1562927641545,26.1562927641545,26.1562927641545,26.1562927641545,0.0
2010-07-23,26.1562927641545,26.1562927641545,26.1562927641545,26.1562927641545,0.0
2010-07-26,26.1562927641545,26.1562927641545,26.1562927641545,26.1562927641545,0.0
2010-07-27,26.280771358833576,26.280771358833576,26.280771358833576,26.280771358833576,180.0
2010-07-28,26.581926102564776,26.581926102564776,26.581926102564776,26.581926102564776,480.0
2010-07-29,26.128179857914613,26.128179857914613,26.128179857914613,26.128179857914613,376.0
2010-07-30,26.128179857914613,26.128179857914613,26.128179857914613,26.128179857914613,0.0
2010-08-02,25.85514163321084,25.85514163321084,25.85514163321084,25.85514163321084,600.0
2010-08-03,0.0,25.770811946460032,25.770811946460032,25.770811946460032,0.0
2010-08-04,25.71861004257681,25.71861004257681,25.429501069225488,25.429501069225488,908.0
2010-08-05,25.429501069225488,25.429501069225488,25.429501069225488,25.429501069225488,0.0
2010-08-06,25.61822405832861,25.61822405832861,25.61822405832861,25.61822405832861,1600.0
2010-08-09,25.0801625780778,25.0801625780778,25.0801625780778,25.0801625780778,480.0
2010-08-10,25.0801625780778,25.0801625780778,25.0801625780778,25.0801625780778,0.0
2010-08-11,25.0801625780778,25.0801625780778,25.0801625780778,25.0801625780778,0.0
2010-08-12,25.0801625780778,25.0801625780778,25.0801625780778,25.0801625780778,0.0
2010-08-13,25.0801625780778,25.0801625780778,25.0801625780778,25.0801625780778,0.0
2010-08-16,24.54210290422077,24.54210290422077,24.54210290422077,24.54210290422077,1720.0
2010-08-17,24.58510230151783,24.58510230151783,24.58510230151783,24.58510230151783,0.0
2010-08-18,24.818470312642336,24.818470312642336,24.818470312642336,24.818470312642336,0.0
2010-08-19,24.26716254687735,24.26716254687735,24.26716254687735,24.26716254687735,0.0
2010-08-20,24.455119625022075,24.455119625022075,24.455119625022075,24.455119625022075,0.0
2010-08-23,24.012713920458918,24.012713920458918,24.012713920458918,24.012713920458918,0.0
2010-08-24,23.97191475043332,24.273069454504704,23.97191475043332,24.273069454504704,1184.0
2010-08-25,24.500597394571358,24.500597394571358,24.500597394571358,24.500597394571358,0.0
2010-08-26,24.293149327650145,24.293149327650145,24.293149327650145,24.293149327650145,250.0
2010-08-27,24.50880203507392,24.50880203507392,24.50880203507392,24.50880203507392,0.0
2010-08-30,23.8928362107116,23.8928362107116,23.8928362107116,23.8928362107116,0.0
2010-08-31,23.85145714862607,23.85145714862607,23.85145714862607,23.85145714862607,1980.0
2010-09-01,24.450061722466547,24.450061722466547,24.450061722466547,24.450061722466547,0.0
2010-09-02,24.647632428254308,24.647632428254308,24.647632428254308,24.647632428254308,0.0
2010-09-03,24.83522642125129,24.83522642125129,24.83522642125129,24.83522642125129,1460.0
2010-09-06,25.152445424777603,25.152445424777603,25.152445424777603,25.152445424777603,350.0
2010-09-07,25.07614877112124,25.07614877112124,25.07614877112124,25.07614877112124,800.0
2010-09-08,24.69870821209629,24.69870821209629,24.69870821209629,24.69870821209629,1920.0
2010-09-09,24.63847943102257,24.63847943102257,24.63847943102257,24.63847943102257,60.0
2010-09-10,24.33939662094537,24.33939662094537,24.33939662094537,24.33939662094537,0.0
2010-09-13,24.665938422717787,24.665938422717787,24.665938422717787,24.665938422717787,0.0
2010-09-14,24.70271118069024,24.70271118069024,24.70271118069024,24.70271118069024,400.0
2010-09-15,24.587717959696544,24.587717959696544,24.587717959696544,24.587717959696544,0.0
2010-09-16,24.473422006698005,24.473422006698005,24.473422006698005,24.473422006698005,0.0
2010-09-17,24.61680451217837,24.61680451217837,24.61680451217837,24.61680451217837,0.0
2010-09-20,24.967367738301995,24.967367738301995,24.967367738301995,24.967367738301995,0.0
2010-09-21,24.798719203163,24.798719203163,24.798719203163,24.798719203163,0.0
2010-09-22,24.28764524583348,24.28764524583348,24.28764524583348,24.28764524583348,0.0
2010-09-23,24.11737637548294,24.11737637548294,24.11737637548294,24.11737637548294,0.0
2010-09-24,24.457779686148164,24.489903592950427,24.232916933788893,24.232916933788893,2786.0
2010-09-27,24.947659982273137,24.947659982273137,24.947659982273137,24.947659982273137,514.0
2010-09-28,24.65531863374494,24.65531863374494,24.65531863374494,24.65531863374494,0.0
2010-09-29,24.637485914449165,24.637485914449165,24.637485914449165,24.637485914449165,0.0
2010-09-30,24.602333491688256,24.602333491688256,24.602333491688256,24.602333491688256,290.0
2010-10-01,24.615538230145717,24.615538230145717,24.615538230145717,24.615538230145717,0.0
2010-10-04,24.36016834290466,24.36016834290466,24.36016834290466,24.36016834290466,0.0
2010-10-05,25.04611928109156,25.04611928109156,25.04611928109156,25.04611928109156,0.0
2010-10-06,24.700254485163263,24.700254485163263,24.700254485163263,24.700254485163263,0.0
2010-10-07,24.49356871641293,24.49356871641293,24.49356871641293,24.49356871641293,0.0
2010-10-08,24.78940363049198,24.78940363049198,24.78940363049198,24.78940363049198,0.0
2010-10-11,24.73651242091132,24.73651242091132,24.73651242091132,24.73651242091132,0.0
2010-10-12,24.895469364615757,24.987823341351564,24.88342365992283,24.987823341351564,2320.0
2010-10-13,25.082026776448267,25.082026776448267,25.082026776448267,25.082026776448267,0.0
2010-10-14,25.01190381263028,25.260857953267795,25.01190381263028,25.260857953267795,1870.0
2010-10-15,25.377305321246208,25.377305321246208,25.377305321246208,25.377305321246208,250.0
2010-10-18,25.69854454078894,25.69854454078894,25.17654316115469,25.30101950595246,9436.0
2010-10-19,25.305028453872183,25.369274735401373,25.30101219966602,25.3652584811952,6298.0
2010-10-20,25.477687514421863,25.48170223638607,25.47367126070567,25.48170223638607,11810.0
2010-10-21,25.48974408045566,25.48974408045566,25.297005177201584,25.381328160171627,3102.0
2010-10-22,25.296996338804963,25.381319292313805,25.296996338804963,25.353211641144195,3730.0
2010-10-25,25.353211970095646,25.353211970095646,25.276919991895703,25.29699666702705,7000.0
2010-10-26,25.35722364170699,25.35722364170699,25.35722364170699,25.35722364170699,100.0
2010-10-27,25.69452432477252,25.69452432477252,25.69452432477252,25.69452432477252,244.0
2010-10-28,25.72262788766056,25.72262788766056,25.670428838276734,25.670428838276734,1134.0
2010-10-29,25.465645537654822,25.465645537654822,25.40943022804888,25.40943022804888,0.0
2010-11-01,25.91938326098233,25.91938326098233,25.52185836988942,25.52185836988942,124.0
2010-11-02,25.53791607073716,25.53791607073716,25.160469425903194,25.160469425903194,2704.0
2010-11-03,25.277256395910328,25.277256395910328,25.277256395910328,25.277256395910328,0.0
2010-11-04,25.357236358807636,25.357236358807636,25.30101950595246,25.30101950595246,2426.0
2010-11-05,25.69050130290077,25.69050130290077,25.61822405832861,25.61822405832861,12056.0
2010-11-08,25.794907044496668,25.794907044496668,25.505799529275617,25.505799529275617,506.0
2010-11-09,25.794908605109494,25.81097056019139,25.69853993812286,25.69853993812286,4054.0
2010-11-10,25.790891819605477,25.790891819605477,25.790891819605477,25.790891819605477,900.0
2010-11-11,25.790896387094403,25.915372714294847,25.73869426523244,25.73869426523244,4994.0
2010-11-12,25.810969886357157,25.810969886357157,25.810969886357157,25.810969886357157,160.0
2010-11-15,26.00371107208565,26.080001529679443,25.9876491169331,26.080001529679443,3200.0
2010-11-16,26.02378362561197,26.02378362561197,25.70255374507942,25.70255374507942,632.0
2010-11-17,25.70255374507942,25.70255374507942,25.70255374507942,25.70255374507942,400.0
2010-11-18,25.726038670480992,25.726038670480992,25.726038670480992,25.726038670480992,0.0
2010-11-19,25.90292074842288,25.90292074842288,25.90292074842288,25.90292074842288,0.0
2010-11-22,25.9551977841218,25.9551977841218,25.9551977841218,25.9551977841218,0.0
2010-11-23,26.02274245996333,26.02274245996333,26.02274245996333,26.02274245996333,0.0
2010-11-24,26.332969742900143,26.332969742900143,26.292816392490813,26.292816392490813,600.0
2010-11-25,26.638132522194603,26.75859561370706,26.553809583537355,26.55380958353735,2690.0
2010-11-26,26.848389053946374,26.848389053946374,26.848389053946374,26.848389053946374,0.0
2010-11-29,26.98592968197509,26.98592968197509,26.98592968197509,26.98592968197509,0.0
2010-11-30,26.75818678104984,26.75818678104984,26.75818678104984,26.75818678104984,0.0
2010-12-01,27.003536054691324,27.003536054691324,26.786704319494167,26.786704319494167,632.0
2010-12-02,27.300673926036737,27.300673926036737,27.300673926036737,27.300673926036737,148.0
2010-12-03,27.305,27.705,27.305,27.345,2432.0
2010-12-06,27.16,27.16,27.16,27.16,294.0
2010-12-07,27.315,27.315,27.315,27.315,130.0
2010-12-08,27.385,27.385,27.385,27.385,6000.0
2010-12-09,27.74,27.84,27.46,27.46,1500.0
2010-12-10,27.745,27.745,27.745,27.745,300.0
2010-12-13,27.745,27.985,27.745,27.985,402.0
2010-12-14,27.425,27.585,27.425,27.585,1994.0
2010-12-15,27.495,27.55,27.495,27.505,9960.0
2010-12-16,27.725,27.73,27.725,27.73,2402.0
2010-12-17,27.705,27.705,27.66,27.66,2676.0
2010-12-20,28.17,28.17,28.025,28.025,1764.0
2010-12-21,27.905,27.905,27.905,27.905,3000.0
2010-12-22,28.21,28.25,28.19,28.195,3984.0
2010-12-23,28.155,28.155,28.105,28.15,1864.0
2010-12-24,27.935,27.935,27.935,27.935,800.0
2010-12-29,28.02,28.02,28.02,28.02,144.0
2010-12-30,27.85,27.85,27.765,27.83,632.0
2010-12-31,27.85,27.85,27.805,27.805,1288.0
2011-01-04,28.21,28.21,28.21,28.21,290.0
2011-01-05,27.88,27.88,27.61,27.61,3560.0
2011-01-06,28.295,28.305,28.295,28.305,528.0
2011-01-07,28.175,28.175,28.175,28.175,98.0
2011-01-10,28.08,28.08,28.08,28.08,1500.0
2011-01-11,28.51,28.51,28.51,28.51,600.0
2011-01-12,28.495,28.58,28.495,28.56,2006.0
2011-01-13,28.53,28.53,28.375,28.375,716.0
2011-01-14,28.285,28.285,28.285,28.285,260.0
2011-01-17,28.175,28.175,28.175,28.175,140.0
2011-01-18,28.83,28.83,28.83,28.83,720.0
2011-01-19,28.75,28.75,28.535,28.58,5778.0
2011-01-20,28.175,28.175,27.99,28.14,2198.0
2011-01-21,28.15,28.15,28.125,28.125,744.0
2011-01-24,27.81,28.445,27.75,28.445,4354.0
2011-01-25,27.91,28.0,27.89,27.89,2498.0
2011-01-27,28.21,28.21,28.21,28.21,792.0
2011-01-28,28.725,28.725,28.725,28.725,1120.0
2011-01-31,28.01,28.03,28.01,28.025,3700.0
2011-02-01,28.375,28.375,27.97,27.97,1370.0
2011-02-02,28.135,28.195,28.135,28.195,748.0
2011-02-03,28.13,28.13,28.045,28.045,646.0
2011-02-04,27.965,28.05,27.93,27.995,1590.0
2011-02-07,27.92,28.03,27.92,28.03,3300.0
2011-02-08,28.405,28.405,28.405,28.405,550.0
2011-02-10,28.49,28.57,28.49,28.57,1680.0
2011-02-11,28.865,28.865,28.865,28.865,1120.0
2011-02-14,29.155,29.155,28.955,28.955,1428.0
2011-02-15,29.145,29.145,29.065,29.115,5402.0
2011-02-16,29.11,29.155,29.065,29.155,2478.0
2011-02-17,29.345,29.345,29.185,29.185,1564.0
2011-02-18,29.185,29.185,29.185,29.185,1576.0
2011-02-21,29.035,29.035,29.025,29.025,1432.0
2011-02-22,28.965,29.045,28.965,29.045,1620.0
2011-02-23,28.905,28.905,28.905,28.905,3022.0
2011-02-24,28.145,28.235,28.07,28.07,2376.0
2011-02-28,28.475,28.475,28.475,28.475,110.0
2011-03-01,28.745,28.77,28.7,28.77,982.0
2011-03-02,28.07,28.26,28.07,28.26,330.0
2011-03-03,28.375,28.375,28.375,28.375,860.0
2011-03-04,29.13,29.13,28.945,29.115,1698.0
2011-03-07,28.84,28.84,28.76,28.76,3732.0
2011-03-09,28.92,29.01,28.875,29.01,1732.0
2011-03-10,28.945,28.945,28.84,28.84,1192.0
2011-03-11,28.65,28.65,28.495,28.495,5360.0
2011-03-14,28.03,28.43,28.03,28.43,3254.0
2011-03-15,28.13,28.13,27.93,27.93,1260.0
2011-03-18,28.29,28.375,28.29,28.375,2892.0
2011-03-21,28.645,28.645,28.505,28.505,3280.0
2011-03-22,28.78,28.78,28.78,28.78,860.0
2011-03-23,28.355,28.455,28.355,28.455,724.0
2011-03-24,28.415,28.535,28.3,28.3,2742.0
2011-03-25,28.63,28.63,28.63,28.63,340.0
2011-03-29,28.395,28.395,28.395,28.395,600.0
2011-03-30,28.545,28.545,28.545,28.545,280.0
2011-03-31,28.795,28.795,28.71,28.71,1760.0
2011-04-01,29.005,29.005,28.985,28.995,2710.0
2011-04-04,29.005,29.005,28.905,28.985,2202.0
2011-04-05,29.165,29.205,29.165,29.185,8610.0
2011-04-06,29.185,29.185,29.185,29.185,862.0
2011-04-07,28.785,28.92,28.755,28.92,1132.0
2011-04-08,28.93,28.93,28.93,28.93,400.0
2011-04-12,28.235,28.325,28.235,28.325,500.0
2011-04-13,27.935,27.935,27.935,27.935,1000.0
2011-04-14,27.765,27.765,27.765,27.765,116.0
2011-04-18,28.125,28.175,27.975,27.975,1800.0
2011-04-19,27.84,27.84,27.84,27.84,1498.0
2011-04-20,27.875,27.875,27.83,27.83,2480.0
2011-04-21,27.83,28.0,27.83,27.83,660.0
2011-04-28,27.87,27.97,27.79,27.79,3500.0
2011-04-29,27.935,28.175,27.935,28.175,1816.0
2011-05-02,27.93,28.325,27.93,28.325,958.0
2011-05-03,27.925,27.925,27.69,27.845,1602.0
2011-05-04,27.845,27.845,27.59,27.59,2340.0
2011-05-06,27.95,27.95,27.75,27.75,4200.0
2011-05-09,27.765,27.765,27.68,27.685,2190.0
2011-05-10,27.96,27.965,27.865,27.89,1414.0
2011-05-11,28.235,28.3,28.235,28.3,346.0
2011-05-12,28.185,28.305,28.18,28.305,874.0
2011-05-13,28.425,28.525,28.425,28.44,2038.0
2011-05-16,28.345,28.345,28.345,28.345,28.0
2011-05-20,28.13,28.13,28.13,28.13,0.0
2011-05-23,27.765,27.765,27.765,27.765,700.0
2011-05-25,27.61,27.61,27.61,27.61,30.0
2011-05-27,27.89,27.89,27.89,27.89,470.0
2011-06-01,28.495,28.495,28.245,28.245,130.0
2011-06-02,27.89,27.89,27.66,27.67,1010.0
2011-06-03,27.615,27.615,27.615,27.615,290.0
2011-06-06,26.845,26.875,26.825,26.875,618.0
2011-06-07,26.81,26.81,26.81,26.81,4.0
2011-06-14,26.415,26.43,26.415,26.43,1140.0
2011-06-15,26.845,26.845,26.845,26.845,202.0
2011-06-16,26.815,26.815,26.55,26.55,4760.0
2011-06-17,26.67,26.67,26.67,26.67,2900.0
2011-06-20,26.79,26.79,26.76,26.76,454.0
2011-06-21,27.04,27.04,26.955,26.955,852.0
2011-06-22,27.3,27.32,27.28,27.28,2676.0
2011-06-23,27.29,27.29,27.29,27.29,300.0
2011-06-24,27.515,27.515,27.515,27.515,3734.0
2011-06-27,27.515,27.515,27.42,27.435,1432.0
2011-06-28,27.845,27.845,27.845,27.845,640.0
2011-06-29,28.085,28.13,27.885,28.04,3916.0
2011-06-30,27.56,27.56,27.56,27.56,270.0
2011-07-01,28.04,28.04,28.04,28.04,444.0
2011-07-04,28.17,28.175,28.1,28.1,4982.0
2011-07-06,28.37,28.565,28.37,28.565,1518.0
2011-07-07,28.405,28.405,28.405,28.405,4.0
2011-07-08,28.77,28.9,28.77,28.895,632.0
2011-07-11,28.725,28.725,28.725,28.725,284.0
2011-07-13,28.31,28.31,28.31,28.31,8.0
2011-07-14,28.21,28.21,28.21,28.21,144.0
2011-07-15,27.78,27.78,27.78,27.78,36.0
2011-07-18,28.085,28.085,28.03,28.03,46.0
2011-07-19,27.975,27.975,27.975,27.975,4.0
2011-07-22,28.005,28.005,28.005,28.005,30.0
2011-07-25,27.69,27.895,27.69,27.88,8234.0
2011-07-27,27.145,27.145,27.145,27.145,60.0
2011-07-28,26.375,26.375,26.255,26.255,2390.0
2011-07-29,26.44,26.44,26.035,26.035,5018.0
2011-08-01,26.44,26.44,26.44,26.44,40.0
2011-08-02,26.225,26.225,26.225,26.225,112.0
2011-08-03,25.99,25.99,25.99,25.99,84.0
2011-08-05,25.33,25.35,25.29,25.29,2292.0
2011-08-08,24.95,24.95,24.69,24.69,1780.0
2011-08-09,23.205,23.225,23.19,23.19,2126.0
2011-08-10,24.74,24.74,24.74,24.74,0.0
2011-08-11,23.96,24.32,23.96,24.18,3462.0
2011-08-12,24.555,24.57,24.555,24.57,800.0
2011-08-15,24.675,24.79,24.675,24.79,900.0
2011-08-16,25.17,25.17,24.885,24.885,1910.0
2011-08-17,24.86,24.87,24.86,24.87,1800.0
2011-08-23,23.31,23.31,23.045,23.045,184.0
2011-08-24,23.285,24.005,23.285,24.005,172.0
2011-08-25,24.14,24.14,24.125,24.125,304.0
2011-08-26,23.695,23.695,23.685,23.685,414.0
2011-08-29,24.22,24.27,24.22,24.27,328.0
2011-08-30,24.825,24.955,24.825,24.955,706.0
2011-08-31,24.825,24.825,24.825,24.825,18.0
2011-09-02,24.16,24.275,24.16,24.275,1340.0
2011-09-06,23.085,23.145,23.085,23.145,194.0
2011-09-07,23.97,23.97,23.89,23.945,804.0
2011-09-09,24.225,24.225,24.225,24.225,32.0
2011-09-12,23.715,23.715,23.715,23.715,4.0
2011-09-15,25.42,25.42,25.42,25.42,412.0
2011-09-16,25.375,25.375,25.245,25.245,90270.0
2011-09-22,24.145,24.38,24.035,24.035,15192.0
2011-09-23,24.32,24.51,24.315,24.51,1420.0
2011-09-26,24.585,24.585,24.585,24.585,2400.0
2011-09-29,24.91,24.91,24.91,24.91,1980.0
2011-09-30,24.945,24.945,24.945,24.945,300.0
2011-10-04,23.55,23.875,23.55,23.875,724.0
2011-10-05,25.36,25.36,25.315,25.315,866.0
2011-10-06,25.085,25.085,25.085,25.085,16.0
2011-10-07,25.535,25.74,25.445,25.445,458.0
2011-10-10,25.045,25.045,25.045,25.045,320.0
2011-10-12,25.695,25.695,25.695,25.695,4.0
2011-10-13,25.61,25.61,25.3,25.3,2766.0
2011-10-17,25.645,25.645,25.645,25.645,200.0
2011-10-18,25.01,25.01,24.79,24.79,892.0
2011-10-19,25.565,25.565,25.31,25.31,3950.0
2011-10-20,25.275,25.275,24.96,24.97,1422.0
2011-10-27,25.825,26.02,25.825,26.02,488.0
2011-10-28,26.345,26.485,26.33,26.34,1916.0
2011-10-31,26.34,26.34,26.34,26.34,30.0
2011-11-02,25.68,25.705,25.68,25.695,1814.0
2011-11-03,26.44,26.44,26.14,26.14,1586.0
2011-11-07,26.77,26.77,26.49,26.5,6336.0
2011-11-10,26.17,26.375,26.17,26.375,2178.0
2011-11-11,26.55,26.55,26.55,26.55,2000.0
2011-11-14,26.895,26.895,26.89,26.89,380.0
2011-11-15,26.88,26.88,26.88,26.88,802.0
2011-11-16,27.0,27.0,27.0,27.0,400.0
2011-11-21,26.56,26.58,26.56,26.58,1464.0
2011-11-22,26.445,26.46,26.43,26.46,2880.0
2011-11-24,25.91,25.91,25.91,25.91,1600.0
2011-11-30,25.91,25.91,25.91,25.91,4.0
2011-12-01,26.725,26.725,26.725,26.725,48.0
2011-12-02,26.645,26.645,26.645,26.645,250.0
2011-12-05,26.84,27.095,26.84,27.095,626.0
2011-12-06,26.915,26.915,26.915,26.915,100.0
2011-12-07,27.05,27.05,27.05,27.05,2060.0
2011-12-08,27.015,27.09,27.015,27.09,2330.0
2011-12-09,26.61,26.61,26.61,26.61,284.0
2011-12-12,27.385,27.385,27.305,27.305,622.0
2011-12-14,26.875,26.875,26.875,26.875,6.0
2011-12-15,26.93,26.945,26.93,26.945,1086.0
2011-12-16,27.255,27.255,27.255,27.255,4.0
2011-12-19,27.045,27.325,27.045,27.08,3734.0
2011-12-20,27.145,27.145,27.145,27.145,828.0
2011-12-21,27.515,27.515,27.51,27.51,490.0
2011-12-22,27.795,27.795,27.72,27.72,398.0
2011-12-23,27.83,27.83,27.83,27.83,60.0
2011-12-30,27.995,27.995,27.995,27.995,1242.0
2012-01-03,28.125,28.125,27.35,27.35,84.0
2012-01-04,27.47,27.47,27.47,27.47,950.0
2012-01-09,27.885,27.885,27.735,27.735,360.0
2012-01-10,27.66,27.66,27.66,27.66,740.0
2012-01-11,27.95,27.95,27.95,27.95,78.0
2012-01-17,28.16,28.16,28.16,28.16,6.0
2012-01-18,27.935,27.985,27.935,27.985,1120.0
2012-01-19,28.075,28.075,28.075,28.075,20.0
2012-01-25,28.495,28.495,28.495,28.495,108.0
2012-01-27,28.165,28.165,28.165,28.165,66.0
2012-01-30,28.29,28.29,28.29,28.29,144.0
2012-01-31,28.07,28.07,28.07,28.07,114.0
2012-02-02,28.425,28.53,28.425,28.51,3100.0
2012-02-03,28.72,28.72,28.72,28.72,428.0
2012-02-06,28.95,28.95,28.95,28.95,0.0
2012-02-07,29.125,29.125,29.085,29.085,686.0
2012-02-09,28.82,28.82,28.82,28.82,176.0
2012-02-10,28.74,28.74,28.74,28.74,200.0
2012-02-13,28.77,28.77,28.77,28.77,590.0
2012-02-14,28.955,28.955,28.955,28.955,300.0
2012-02-15,28.865,29.005,28.865,29.005,10724.0
2012-02-16,28.64,28.64,28.545,28.545,86.0
2012-02-17,28.99,29.05,28.99,29.05,582.0
2012-02-20,29.135,29.16,29.135,29.16,9360.0
2012-02-21,29.23,29.315,29.23,29.315,616.0
2012-02-22,29.21,29.21,29.21,29.21,1400.0
2012-02-24,29.21,29.21,29.21,29.21,138.0
2012-02-27,29.08,29.08,29.08,29.08,320.0
2012-02-29,28.73,28.73,28.73,28.73,420.0
2012-03-02,28.52,28.52,28.52,28.52,400.0
2012-03-08,28.255,28.4,28.255,28.4,576.0
2012-03-09,28.545,28.57,28.535,28.535,1528.0
2012-03-12,29.07,29.18,29.07,29.18,196.0
2012-03-14,29.745,29.745,29.685,29.685,740.0
2012-03-15,29.845,29.845,29.845,29.845,314.0
2012-03-16,29.8,29.8,29.8,29.8,6.0
2012-03-19,29.505,29.505,29.505,29.505,1674.0
2012-03-21,29.88,29.935,29.88,29.935,1100.0
2012-03-22,29.935,29.935,29.935,29.935,2100.0
2012-03-23,29.905,29.905,29.795,29.795,682.0
2012-03-27,30.585,30.6,30.575,30.575,286.0
2012-03-28,30.505,30.505,30.505,30.505,3000.0
2012-03-29,30.35,30.35,30.35,30.35,100.0
2012-03-30,30.365,30.365,30.365,30.365,356.0
2012-04-02,30.365,30.42,30.365,30.42,560.0
2012-04-03,30.52,30.52,30.52,30.52,236.0
2012-04-05,30.345,30.345,30.26,30.26,1806.0
2012-04-12,30.3,30.3,29.22,29.22,1904.0
2012-04-16,29.355,29.355,29.355,29.355,4.0
2012-04-17,29.415,29.435,29.415,29.435,690.0
2012-04-18,29.66,29.69,29.66,29.675,1440.0
2012-04-20,29.39,29.495,29.39,29.495,286.0
2012-04-23,29.605,29.605,29.605,29.605,340.0
2012-04-26,29.675,29.775,29.675,29.775,1310.0
2012-04-27,29.81,29.81,29.81,29.81,500.0
2012-04-30,29.91,30.01,29.91,30.01,262.0
2012-05-02,30.15,30.175,30.15,30.16,2900.0
2012-05-03,30.115,30.37,30.115,30.37,1434.0
2012-05-04,30.095,30.095,30.095,30.095,1900.0
2012-05-07,29.58,29.58,29.465,29.465,21468.0
2012-05-08,29.785,29.785,29.785,29.785,218.0
2012-05-09,29.885,29.885,29.885,29.885,1992.0
2012-05-10,29.95,29.95,29.95,29.95,710.0
2012-05-11,29.985,29.985,29.985,29.985,270.0
2012-05-14,30.115,30.115,30.115,30.115,438.0
2012-05-16,30.16,30.16,29.985,29.985,1574.0
2012-05-17,29.91,30.035,29.91,29.93,1808.0
2012-05-18,29.395,29.51,29.395,29.435,1676.0
2012-05-22,29.435,29.435,29.435,29.435,900.0
2012-05-24,29.89,29.89,29.89,29.89,2974.0
2012-05-25,30.155,30.155,30.02,30.02,1420.0
2012-05-28,29.96,29.96,29.96,29.96,4.0
2012-05-29,30.02,30.02,29.91,29.91,890.0
2012-05-30,30.265,30.265,30.265,30.265,436.0
2012-05-31,29.98,29.98,29.98,29.98,860.0
2012-06-04,28.86,29.0,28.86,29.0,1086.0
2012-06-06,29.195,29.29,29.195,29.29,96.0
2012-06-12,29.0,29.0,28.96,28.96,3362.0
2012-06-14,28.795,28.925,28.795,28.835,18592.0
2012-06-18,29.245,29.245,29.245,29.245,10.0
2012-06-19,29.18,29.18,29.18,29.18,142.0
2012-06-20,29.505,29.505,29.505,29.505,366.0
2012-06-22,29.31,29.31,29.1,29.1,636.0
2012-06-26,28.995,28.995,28.995,28.995,12.0
2012-06-28,29.13,29.13,29.13,29.13,198.0
2012-06-29,29.375,29.375,29.375,29.375,198.0
2012-07-03,29.97,29.97,29.97,29.97,138.0
2012-07-04,30.03,30.03,30.03,30.03,20.0
2012-07-05,30.21,30.21,30.21,30.21,142.0
2012-07-06,30.17,30.17,30.13,30.13,1500.0
2012-07-10,29.97,29.97,29.97,29.97,1400.0
2012-07-11,29.79,29.79,29.725,29.725,1078.0
2012-07-12,29.56,29.56,29.56,29.56,330.0
2012-07-13,29.655,29.655,29.655,29.655,3200.0
2012-07-17,29.755,29.82,29.695,29.82,1532.0
2012-07-18,29.655,29.655,29.655,29.655,392.0
2012-07-20,29.655,29.655,29.47,29.47,526.0
2012-07-23,29.36,29.36,29.36,29.36,4.0
2012-07-24,29.04,29.04,29.04,29.04,1130.0
2012-07-25,28.685,28.685,28.685,28.685,300.0
2012-07-26,28.745,28.76,28.745,28.76,66.0
2012-07-27,28.77,28.805,28.77,28.805,1304.0
2012-07-30,29.165,29.165,29.165,29.165,4.0
2012-07-31,28.87,28.87,28.87,28.87,46.0
2012-08-01,28.835,28.835,28.835,28.835,222.0
2012-08-02,28.455,28.495,28.455,28.495,1852.0
2012-08-03,28.48,28.48,28.335,28.4,1524.0
2012-08-06,28.82,28.82,28.82,28.82,60.0
2012-08-07,28.975,28.975,28.975,28.975,444.0
2012-08-08,28.685,29.17,28.685,29.17,1806.0
2012-08-09,29.31,29.31,29.31,29.31,1500.0
2012-08-10,29.34,29.34,29.34,29.34,2840.0
2012-08-13,29.145,29.145,29.145,29.145,4.0
2012-08-15,29.39,29.39,29.33,29.33,5380.0
2012-08-16,29.695,29.695,29.695,29.695,622.0
2012-08-20,30.275,30.275,30.275,30.275,1370.0
2012-08-21,30.275,30.275,29.995,29.995,1026.0
2012-08-23,29.995,29.995,29.995,29.995,4300.0
2012-08-24,29.805,29.805,29.805,29.805,916.0
2012-08-27,30.015,30.025,30.015,30.025,1308.0
2012-08-28,30.215,30.215,30.1,30.1,530.0
2012-08-29,30.415,30.42,30.4,30.41,4300.0
2012-08-30,30.495,30.495,30.495,30.495,144.0
2012-08-31,30.43,30.43,30.42,30.42,1528.0
2012-09-04,30.72,30.72,30.72,30.72,3798.0
2012-09-05,31.115,31.115,31.115,31.115,1560.0
2012-09-06,31.135,31.22,31.135,31.22,6.0
2012-09-07,31.47,31.47,31.43,31.43,1820.0
2012-09-11,31.255,31.255,31.255,31.255,136.0
2012-09-13,31.215,31.215,31.215,31.215,608.0
2012-09-14,31.325,31.325,31.285,31.285,1886.0
2012-09-17,31.435,31.555,31.435,31.485,250.0
2012-09-19,31.72,31.78,31.72,31.78,700.0
2012-09-20,31.31,31.48,31.31,31.475,3218.0
2012-09-25,31.5,31.5,31.5,31.5,104.0
2012-09-27,30.805,30.805,30.765,30.765,342.0
2012-09-28,30.955,30.955,30.93,30.93,380.0
2012-10-02,31.065,31.065,31.065,31.065,560.0
2012-10-03,31.26,31.26,31.26,31.26,504.0
2012-10-05,31.45,31.545,31.45,31.545,1890.0
2012-10-09,31.495,31.495,31.49,31.49,292.0
2012-10-10,31.265,31.265,30.895,30.895,1738.0
2012-10-11,30.765,30.765,30.765,30.765,270.0
2012-10-12,30.975,30.975,30.975,30.975,400.0
2012-10-18,31.035,31.035,31.035,31.035,4.0
2012-10-22,30.575,30.575,30.575,30.575,96.0
2012-10-25,30.345,30.345,30.255,30.255,892.0
2012-10-26,30.025,30.23,30.025,30.23,1604.0
2012-10-30,29.8,29.8,29.8,29.8,140.0
2012-10-31,30.24,30.24,30.24,30.24,10.0
2012-11-01,30.2,30.2,30.2,30.2,160.0
2012-11-02,30.49,30.49,30.43,30.43,1162.0
2012-11-05,30.265,30.265,30.265,30.265,4.0
2012-11-07,30.535,30.535,30.49,30.49,298.0
2012-11-08,30.265,30.265,29.95,30.14,1884.0
2012-11-09,29.755,29.755,29.755,29.755,110.0
2012-11-12,29.62,29.62,29.535,29.535,798.0
2012-11-13,29.515,29.515,29.41,29.41,1858.0
2012-11-16,28.915,28.915,28.73,28.89,1274.0
2012-11-19,29.09,29.205,29.09,29.11,1800.0
2012-11-20,29.205,29.205,29.205,29.205,264.0
2012-11-21,29.64,29.64,29.46,29.46,184.0
2012-11-22,29.88,29.88,29.865,29.865,1694.0
2012-11-23,29.83,29.83,29.805,29.805,358.0
2012-11-26,29.77,29.77,29.77,29.77,280.0
2012-11-29,30.12,30.12,30.12,30.12,940.0
2012-11-30,30.595,30.595,30.375,30.555,790.0
2012-12-03,30.495,30.495,30.495,30.495,4.0
2012-12-04,30.335,30.335,30.325,30.325,564.0
2012-12-05,30.12,30.42,30.12,30.42,880.0
2012-12-07,30.345,30.345,30.345,30.345,698.0
2012-12-10,30.355,30.375,30.355,30.375,844.0
2012-12-11,30.505,30.505,30.505,30.505,684.0
2012-12-12,30.695,30.705,30.685,30.685,4884.0
2012-12-13,30.385,30.385,30.27,30.27,408.0
2012-12-14,30.3,30.3,30.3,30.3,4.0
2012-12-17,30.305,30.305,30.21,30.21,152.0
2012-12-18,30.75,30.75,30.75,30.75,10.0
2012-12-19,31.16,31.16,31.04,31.04,1142.0
2012-12-21,31.065,31.065,30.97,30.97,996.0
2012-12-31,30.97,30.97,30.97,30.97,2680.0
2013-01-02,31.595,31.595,31.075,31.49,1302.0
2013-01-03,31.76,31.78,31.74,31.78,1378.0
2013-01-07,31.955,31.955,31.955,31.955,6.0
2013-01-08,31.845,31.865,31.845,31.865,3016.0
2013-01-09,31.95,31.95,31.95,31.95,1740.0
2013-01-11,31.9,31.9,31.735,31.89,902.0
2013-01-15,31.735,31.735,31.735,31.735,390.0
2013-01-16,31.985,31.985,31.83,31.845,986.0
2013-01-17,31.88,31.88,31.88,31.88,400.0
2013-01-18,32.31,32.32,32.22,32.22,558.0
2013-01-21,32.425,32.425,32.425,32.425,188.0
2013-01-23,32.61,32.61,32.61,32.61,570.0
2013-01-25,33.07,33.11,32.925,32.95,11010.0
2013-01-29,33.375,33.395,33.375,33.39,888.0
2013-01-30,33.28,33.28,33.115,33.125,25704.0
2013-01-31,32.955,32.965,32.925,32.945,3876.0
2013-02-04,33.42,33.42,33.39,33.39,4098.0
2013-02-06,33.425,33.55,33.425,33.55,360.0
2013-02-07,33.86,33.86,33.825,33.825,1570.0
2013-02-08,33.755,33.795,33.755,33.795,1504.0
2013-02-11,33.975,33.99,33.975,33.99,976.0
2013-02-12,34.115,34.13,34.115,34.13,3214.0
2013-02-13,33.93,34.06,33.93,33.945,3838.0
2013-02-14,34.045,34.045,33.91,33.91,2132.0
2013-02-15,34.22,34.22,34.22,34.22,242.0
2013-02-19,34.235,34.265,34.22,34.265,1448.0
2013-02-20,34.55,34.57,34.55,34.57,426.0
2013-02-21,34.065,34.065,34.025,34.025,600.0
2013-02-22,33.91,33.91,33.905,33.905,688.0
2013-02-25,33.95,34.09,33.95,33.97,1678.0
2013-02-26,33.505,33.505,33.505,33.505,682.0
2013-02-28,34.07,34.07,34.07,34.07,4.0
2013-03-04,34.395,34.395,34.38,34.38,774.0
2013-03-05,34.275,34.43,34.275,34.43,270.0
2013-03-06,34.445,34.445,34.31,34.31,494.0
2013-03-07,34.51,34.645,34.51,34.64,1340.0
2013-03-11,35.235,35.235,35.235,35.235,120.0
2013-03-12,35.25,35.25,34.865,34.905,2404.0
2013-03-13,34.86,34.86,34.86,34.86,240.0
2013-03-14,34.715,34.715,34.715,34.715,500.0
2013-03-15,35.13,35.155,35.065,35.155,2682.0
2013-03-18,34.775,34.775,34.67,34.67,1522.0
2013-03-19,34.935,34.935,34.935,34.935,708.0
2013-03-20,34.815,34.815,34.755,34.755,3080.0
2013-03-21,34.94,34.94,34.94,34.94,124.0
2013-03-22,34.63,34.63,34.58,34.58,2078.0
2013-03-27,34.61,34.61,34.61,34.61,108.0
2013-04-02,34.61,34.61,34.295,34.295,2088.0
2013-04-03,34.195,34.195,34.195,34.195,728.0
2013-04-04,33.78,33.78,33.675,33.675,388.0
2013-04-05,34.04,34.04,33.925,33.925,74.0
2013-04-08,34.115,34.115,34.115,34.115,24.0
2013-04-09,34.115,34.365,34.115,34.365,602.0
2013-04-10,33.84,33.84,33.84,33.84,80.0
2013-04-12,34.355,34.355,34.23,34.23,540.0
2013-04-15,34.33,34.38,34.33,34.38,6000.0
2013-04-16,33.78,33.8,33.78,33.8,1356.0
2013-04-18,33.825,33.825,33.715,33.715,1408.0
2013-04-19,33.495,33.495,33.495,33.495,1500.0
2013-04-22,34.07,34.07,34.07,34.07,370.0
2013-04-23,34.09,34.09,34.09,34.09,1200.0
2013-04-24,34.69,34.69,34.69,34.69,1674.0
2013-04-26,35.01,35.01,34.895,34.895,284.0
2013-04-29,34.71,34.71,34.71,34.71,238.0
2013-04-30,34.795,34.795,34.68,34.68,858.0
2013-05-01,34.815,34.815,34.815,34.815,4.0
2013-05-02,34.515,34.515,34.515,34.515,350.0
2013-05-03,34.985,35.095,34.985,35.095,1000.0
2013-05-06,35.375,35.625,35.375,35.625,2976.0
2013-05-07,35.915,35.995,35.895,35.995,10488.0
2013-05-08,36.52,36.52,36.46,36.46,2140.0
2013-05-09,36.52,36.52,36.425,36.425,2568.0
2013-05-10,37.025,37.04,37.01,37.01,2350.0
2013-05-13,37.435,37.5,37.435,37.455,1346.0
2013-05-14,37.675,37.675,37.675,37.675,100.0
2013-05-15,38.34,38.365,38.31,38.345,2190.0
2013-05-16,38.35,38.44,38.35,38.44,60.0
2013-05-17,38.68,38.975,38.64,38.95,2484.0
2013-05-20,39.225,39.225,39.21,39.21,4.0
2013-05-21,39.225,39.225,39.18,39.18,840.0
2013-05-22,39.415,39.415,39.415,39.415,0.0
2013-05-23,39.41,39.48,39.2,39.2,454.0
2013-05-24,39.325,39.325,39.17,39.17,50.0
2013-05-27,39.295,39.45,39.295,39.45,6.0
2013-05-28,39.575,39.575,39.45,39.45,38.0
2013-05-29,40.01,40.115,40.01,40.115,1686.0
2013-05-30,39.445,39.445,39.105,39.105,1052.0
2013-05-31,39.55,39.655,39.55,39.655,372.0
2013-06-03,39.285,39.285,39.285,39.285,72.0
2013-06-04,38.93,39.055,38.93,39.055,400.0
2013-06-05,39.225,39.275,39.225,39.275,634.0
2013-06-06,39.285,39.285,39.285,39.285,20.0
2013-06-07,39.415,39.415,39.415,39.415,4.0
2013-06-12,40.085,40.085,40.085,40.085,198.0
2013-06-13,39.27,39.425,39.25,39.25,1012.0
2013-06-14,39.575,39.75,39.575,39.745,1516.0
2013-06-17,39.495,39.495,39.495,39.495,104.0
2013-06-18,39.665,39.665,39.665,39.665,0.0
2013-06-19,40.585,40.585,40.575,40.575,170.0
2013-06-20,40.705,40.845,40.705,40.845,666.0
2013-06-21,40.655,40.655,40.655,40.655,244.0
2013-06-24,40.165,40.2,40.165,40.2,240.0
2013-06-25,39.75,39.79,39.75,39.79,248.0
2013-06-26,40.05,40.06,40.05,40.06,20.0
2013-06-27,40.24,40.24,40.24,40.24,6000.0
2013-06-28,40.99,41.2,40.99,41.2,4.0
2013-07-01,41.25,41.25,41.135,41.135,102.0
2013-07-02,41.71,41.71,41.71,41.71,140.0
2013-07-03,41.95,42.065,41.95,42.065,98.0
2013-07-04,42.22,42.425,42.22,42.305,11118.0
2013-07-05,42.64,42.685,42.64,42.685,150.0
2013-07-08,43.32,43.33,43.265,43.265,1628.0
2013-07-09,43.17,43.17,43.17,43.17,96.0
2013-07-10,43.185,43.28,42.91,42.91,778.0
2013-07-11,43.38,43.38,43.32,43.32,74.0
2013-07-12,43.7,43.7,43.685,43.685,2088.0
2013-07-15,44.21,44.27,44.105,44.105,4176.0
2013-07-16,44.315,44.315,43.965,43.965,1118.0
2013-07-17,43.55,43.685,43.55,43.685,100.0
2013-07-18,43.625,43.805,43.625,43.8,990.0
2013-07-19,43.98,43.98,43.98,43.98,200.0
2013-07-22,44.215,44.32,44.2,44.2,4198.0
2013-07-23,44.075,44.075,43.985,43.985,198.0
2013-07-24,43.855,43.885,43.77,43.885,1070.0
2013-07-25,44.25,44.31,44.22,44.22,3736.0
2013-07-26,43.955,44.13,43.905,43.98,1240.0
2013-07-29,43.81,43.81,43.61,43.61,650.0
2013-07-30,43.945,44.54,43.945,44.54,4446.0
2013-07-31,44.88,45.02,44.72,44.895,950.0
2013-08-01,45.315,45.475,45.27,45.295,5734.0
2013-08-02,45.92,46.02,45.92,45.995,2616.0
2013-08-05,45.995,46.13,45.995,46.1,2210.0
2013-08-06,46.125,46.125,45.9,45.915,1316.0
2013-08-07,45.46,45.46,45.29,45.38,1948.0
2013-08-08,45.07,45.07,44.915,44.915,164.0
2013-08-09,44.78,44.78,44.73,44.73,1150.0
2013-08-12,44.03,44.265,44.03,44.265,190.0
2013-08-13,45.05,45.05,44.84,44.84,794.0
2013-08-14,45.105,45.105,44.94,44.94,558.0
2013-08-15,44.565,44.565,44.47,44.47,2552.0
2013-08-16,43.855,43.855,43.855,43.855,4.0
2013-08-19,43.55,43.55,43.38,43.38,100.0
2013-08-20,43.395,43.615,43.395,43.6,8418.0
2013-08-21,44.51,44.51,44.315,44.315,448.0
2013-08-22,44.545,44.545,44.315,44.315,690.0
2013-08-23,44.8,45.0,44.8,44.92,2150.0
2013-08-26,44.935,44.94,44.825,44.94,3586.0
2013-08-27,44.92,45.185,44.855,45.185,1020.0
2013-08-28,44.51,44.51,44.21,44.375,11360.0
2013-08-29,44.315,44.315,44.135,44.25,542.0
2013-08-30,44.725,45.07,44.725,45.07,640.0
2013-09-02,44.545,44.545,44.235,44.415,2196.0
2013-09-03,44.07,44.505,44.07,44.105,800.0
2013-09-04,43.675,43.675,43.675,43.675,18.0
2013-09-05,43.895,43.895,43.895,43.895,94.0
2013-09-06,43.595,43.595,43.595,43.595,304.0
2013-09-09,43.56,43.56,43.56,43.56,860.0
2013-09-10,44.135,44.135,44.075,44.075,216.0
2013-09-11,44.08,44.08,44.08,44.08,4000.0
2013-09-12,44.055,44.43,44.005,44.43,238.0
2013-09-13,44.215,44.28,44.21,44.28,692.0
2013-09-16,44.465,44.645,44.465,44.625,530.0
2013-09-17,44.29,44.29,44.29,44.29,2.0
2013-09-18,44.325,44.325,44.325,44.325,100.0
2013-09-19,44.015,44.24,44.0,44.235,4506.0
2013-09-20,44.315,44.315,44.28,44.28,224.0
2013-09-23,44.47,44.47,44.26,44.26,428.0
2013-09-24,44.315,44.315,44.315,44.315,472.0
2013-09-26,44.47,44.52,44.47,44.48,3810.0
2013-09-27,44.755,44.91,44.735,44.77,4024.0
2013-09-30,44.69,44.69,44.44,44.565,724.0
2013-10-01,44.9,44.9,44.9,44.9,66.0
2013-10-02,45.14,45.215,44.905,45.155,5368.0
2013-10-03,44.46,44.71,44.43,44.71,11400.0
2013-10-04,44.25,44.25,44.02,44.02,1446.0
2013-10-07,44.055,44.205,44.02,44.165,660.0
2013-10-08,43.77,43.77,43.77,43.77,1834.0
2013-10-09,43.58,43.58,43.475,43.475,434.0
2013-10-10,43.475,43.475,43.475,43.475,10.0
2013-10-11,44.13,44.13,44.13,44.13,270.0
2013-10-14,44.27,44.62,44.27,44.62,2244.0
2013-10-15,44.855,44.93,44.75,44.75,1520.0
2013-10-16,44.73,44.73,44.515,44.62,2408.0
2013-10-17,44.67,44.67,44.635,44.635,758.0
2013-10-18,44.905,44.915,44.875,44.885,336.0
2013-10-21,45.235,45.235,45.045,45.045,200.0
2013-10-22,45.115,45.115,45.045,45.105,5110.0
2013-10-23,44.995,44.995,44.73,44.73,722.0
2013-10-24,45.345,45.375,45.315,45.355,3636.0
2013-10-25,45.655,45.75,45.495,45.495,3136.0
2013-10-28,45.77,45.87,45.77,45.845,3422.0
2013-10-29,45.86,46.14,45.86,46.14,312.0
2013-10-30,46.61,46.61,46.55,46.55,626.0
2013-10-31,45.96,45.96,45.715,45.83,5070.0
2013-11-01,45.86,45.86,45.74,45.835,1578.0
2013-11-04,45.595,45.62,45.43,45.445,6236.0
2013-11-05,46.005,46.02,46.005,46.02,184.0
2013-11-06,45.92,45.92,45.92,45.92,54.0
2013-11-07,45.92,45.92,45.92,45.92,0.0
2013-11-08,45.495,45.495,45.465,45.48,2160.0
2013-11-11,45.985,46.475,45.985,46.405,1596.0
2013-11-12,46.485,46.785,46.485,46.6,1504.0
2013-11-13,46.965,46.965,46.965,46.965,70.0
2013-11-14,46.915,47.27,46.895,47.27,890.0
2013-11-15,47.345,47.345,47.21,47.21,994.0
2013-11-18,47.035,47.105,46.965,46.965,2080.0
2013-11-19,47.03,47.03,46.785,46.785,2602.0
2013-11-20,46.485,46.575,46.32,46.575,5054.0
2013-11-21,46.99,46.99,46.99,46.99,422.0
2013-11-22,47.9,48.435,47.9,48.435,540.0
2013-11-25,48.795,48.965,48.775,48.795,1430.0
2013-11-26,48.715,48.78,48.71,48.78,2888.0
2013-11-27,49.42,49.42,49.39,49.415,2262.0
2013-11-28,49.82,49.875,49.54,49.54,2014.0
2013-11-29,50.005,50.115,49.85,49.85,958.0
2013-12-02,49.795,49.795,49.495,49.555,5042.0
2013-12-03,49.08,49.205,49.08,49.205,562.0
2013-12-04,48.43,48.955,48.43,48.955,1188.0
2013-12-05,49.055,49.12,49.055,49.12,366.0
2013-12-06,48.93,49.215,48.93,49.215,1366.0
2013-12-09,49.26,49.37,49.22,49.36,1180.0
2013-12-10,49.335,49.335,49.08,49.08,5096.0
2013-12-11,48.405,48.67,48.405,48.535,630.0
2013-12-12,48.19,48.32,48.165,48.24,1270.0
2013-12-13,48.91,49.03,48.91,49.03,322.0
2013-12-16,48.955,49.15,48.91,48.91,6170.0
2013-12-17,49.385,49.68,49.385,49.665,2300.0
2013-12-18,49.705,49.925,49.705,49.87,3404.0
2013-12-19,50.88,50.91,50.58,50.82,4832.0
2013-12-20,50.37,50.37,50.28,50.31,5528.0
2013-12-23,50.995,51.075,50.92,50.92,5004.0
2013-12-24,51.335,51.44,51.335,51.44,2704.0
2013-12-27,51.845,51.845,51.72,51.72,1284.0
2013-12-30,52.01,52.06,51.79,51.925,3700.0
2013-12-31,51.505,51.61,51.505,51.55,1322.0
2014-01-02,51.55,51.735,51.505,51.735,364.0
2014-01-03,51.38,51.38,50.975,51.045,5314.0
2014-01-06,50.895,51.105,50.835,51.045,2044.0
2014-01-07,50.455,50.57,50.37,50.56,2678.0
2014-01-08,51.235,51.235,51.025,51.025,1698.0
2014-01-09,51.09,51.355,51.09,51.195,2088.0
2014-01-10,51.155,51.235,51.035,51.05,15118.0
2014-01-13,51.0,51.0,50.285,50.285,2714.0
2014-01-14,49.91,49.965,49.88,49.965,614.0
2014-01-15,50.92,51.11,50.86,51.085,1438.0
2014-01-16,51.39,52.21,51.39,52.2,2500.0
2014-01-17,51.92,52.06,51.92,52.06,1372.0
2014-01-20,51.97,52.09,51.95,51.95,538.0
2014-01-21,51.845,52.105,51.845,52.105,2994.0
2014-01-22,52.055,52.055,51.73,51.91,1042.0
2014-01-23,52.355,52.45,52.355,52.39,230.0
2014-01-24,52.47,52.56,52.305,52.56,990.0
2014-01-28,50.61,50.61,50.455,50.565,3632.0
2014-01-29,51.185,51.185,50.825,50.85,11760.0
2014-01-30,50.52,50.55,50.305,50.35,9234.0
2014-01-31,50.54,50.565,50.455,50.535,1920.0
2014-02-03,50.685,50.705,50.435,50.57,4016.0
2014-02-04,49.615,49.615,48.565,48.565,2930.0
2014-02-05,48.38,48.42,48.16,48.37,858.0
2014-02-06,48.115,48.115,47.775,47.915,4478.0
2014-02-07,48.43,48.565,48.37,48.525,2058.0
2014-02-10,48.935,48.935,48.72,48.925,2290.0
2014-02-11,49.195,49.195,48.445,48.73,1940.0
2014-02-12,48.855,48.855,48.695,48.695,252.0
2014-02-13,49.13,49.53,49.13,49.495,540.0
2014-02-14,49.835,49.835,49.615,49.615,5126.0
2014-02-17,49.685,49.685,49.545,49.595,1180.0
2014-02-18,49.82,49.82,49.34,49.51,4180.0
2014-02-19,50.205,50.31,50.01,50.055,1504.0
2014-02-20,49.755,49.825,49.755,49.77,1348.0
2014-02-21,50.365,50.625,50.365,50.625,104.0
2014-02-24,50.72,50.805,50.32,50.32,1742.0
2014-02-25,50.68,50.68,50.57,50.645,1080.0
2014-02-26,50.92,51.055,50.735,51.055,1642.0
2014-02-27,51.485,51.715,51.45,51.715,1484.0
2014-02-28,51.635,51.71,51.5,51.5,1258.0
2014-03-03,51.29,51.315,51.29,51.315,2158.0
2014-03-04,51.355,51.42,51.355,51.38,576.0
2014-03-05,52.465,52.67,52.455,52.635,1406.0
2014-03-06,52.065,52.43,52.065,52.43,1298.0
2014-03-07,52.055,52.055,51.85,51.975,1086.0
2014-03-10,52.095,52.095,52.01,52.08,480.0
2014-03-11,52.08,52.26,52.08,52.235,1240.0
2014-03-12,51.97,52.08,51.84,52.03,804.0
2014-03-13,52.03,52.08,51.715,51.715,602.0
2014-03-14,51.715,51.715,51.21,51.375,586.0
2014-03-17,51.36,51.375,51.27,51.375,522.0
2014-03-18,51.32,51.525,51.32,51.525,402.0
2014-03-19,51.895,51.95,51.895,51.95,242.0
2014-03-20,51.885,52.01,51.885,52.01,120.0
2014-03-21,52.03,52.055,51.91,52.055,4272.0
2014-03-24,51.74,51.79,51.71,51.79,2802.0
2014-03-25,51.34,51.34,50.845,51.01,3182.0
2014-03-26,51.115,51.15,51.01,51.01,4294.0
2014-03-27,49.81,49.81,49.64,49.75,2814.0
2014-03-28,49.495,49.505,49.325,49.505,2682.0
2014-03-31,49.605,49.91,49.605,49.66,3060.0
2014-04-01,50.46,50.485,50.415,50.485,602.0
2014-04-02,50.715,51.285,50.715,51.285,3470.0
2014-04-03,51.365,51.49,51.135,51.49,1546.0
2014-04-04,51.21,51.21,51.09,51.09,868.0
2014-04-07,49.71,49.835,49.595,49.835,3460.0
2014-04-08,49.45,49.45,49.04,49.215,1964.0
2014-04-09,49.045,49.045,48.875,48.875,792.0
2014-04-10,49.555,49.555,49.26,49.28,676.0
2014-04-11,48.04,48.415,48.04,48.17,1714.0
2014-04-14,47.515,47.685,47.455,47.455,1866.0
2014-04-15,47.715,47.895,47.715,47.885,450.0
2014-04-16,48.47,48.505,48.28,48.41,590.0
2014-04-17,48.37,48.475,48.36,48.475,560.0
2014-04-22,49.145,49.145,49.025,49.025,3456.0
2014-04-23,49.45,49.935,49.45,49.935,1106.0
2014-04-24,49.985,49.985,49.615,49.615,3316.0
2014-04-28,48.805,48.805,48.685,48.69,1100.0
2014-04-29,48.875,48.875,48.66,48.69,634.0
2014-04-30,48.305,48.305,48.305,48.305,500.0
2014-05-01,48.905,48.905,48.68,48.68,520.0
2014-05-02,48.73,48.815,48.715,48.73,2240.0
2014-05-05,48.99,48.99,48.715,48.715,2148.0
2014-05-06,48.625,48.815,48.625,48.815,2082.0
2014-05-07,48.605,48.605,47.615,47.62,3116.0
2014-05-08,47.84,47.95,47.63,47.64,3408.0
2014-05-09,47.335,47.335,47.17,47.335,242.0
2014-05-12,47.78,47.95,47.78,47.9,452.0
2014-05-13,48.69,48.96,48.69,48.96,374.0
2014-05-14,48.285,48.285,48.03,48.18,2544.0
2014-05-15,47.43,47.43,47.17,47.2,14934.0
2014-05-16,47.05,47.235,47.05,47.215,1430.0
2014-05-19,47.445,47.565,47.385,47.385,740.0
2014-05-20,48.065,48.28,48.05,48.18,702.0
2014-05-21,47.905,47.905,47.7,47.7,1074.0
2014-05-22,48.01,48.01,48.01,48.01,2.0
2014-05-23,48.3,48.56,48.3,48.52,4612.0
2014-05-26,48.85,48.985,48.84,48.985,1152.0
2014-05-27,49.1,49.1,48.92,48.92,2540.0
2014-05-28,49.45,49.45,49.345,49.345,2964.0
2014-05-29,49.11,49.11,49.07,49.07,1044.0
2014-05-30,49.07,49.07,48.85,48.855,1684.0
2014-06-02,48.905,49.205,48.905,49.2,1076.0
2014-06-03,49.045,49.045,49.005,49.005,504.0
2014-06-04,48.815,48.815,48.815,48.815,80.0
2014-06-05,48.815,48.815,48.815,48.815,0.0
2014-06-06,49.555,49.795,49.555,49.765,1358.0
2014-06-10,50.435,50.44,50.145,50.32,1978.0
2014-06-11,50.15,50.15,49.925,49.925,98.0
2014-06-12,49.87,49.87,49.84,49.84,1256.0
2014-06-13,49.06,49.385,49.06,49.385,1398.0
2014-06-16,49.385,49.39,49.385,49.39,502.0
2014-06-17,49.835,49.87,49.83,49.83,218.0
2014-06-18,50.135,50.295,50.135,50.295,574.0
2014-06-19,50.3,50.3,50.25,50.25,1558.0
2014-06-20,50.205,50.205,49.98,49.985,594.0
2014-06-23,50.335,50.415,50.165,50.18,566.0
2014-06-24,50.105,50.125,50.095,50.115,2102.0
2014-06-25,50.275,50.275,50.275,50.275,16.0
2014-06-26,50.27,50.36,50.27,50.355,2330.0
2014-06-27,50.14,50.14,49.75,49.75,1118.0
2014-06-30,50.355,50.515,50.3,50.5,774.0
2014-07-01,50.53,50.815,50.53,50.81,1408.0
2014-07-02,50.985,51.14,50.95,50.95,1018.0
2014-07-03,50.785,51.105,50.785,51.095,484.0
2014-07-04,51.81,51.81,51.755,51.755,1202.0
2014-07-07,51.725,51.725,51.65,51.65,664.0
2014-07-08,50.99,50.99,50.63,50.63,3200.0
2014-07-09,50.21,50.355,50.21,50.355,588.0
2014-07-10,50.2,50.225,50.2,50.225,838.0
2014-07-11,49.89,49.89,49.65,49.655,4304.0
2014-07-14,49.635,49.8,49.635,49.685,1126.0
2014-07-15,49.96,49.96,49.785,49.8,416.0
2014-07-16,49.74,49.74,49.68,49.68,2948.0
2014-07-17,49.29,49.29,49.29,49.29,13474.0
2014-07-18,48.74,49.015,48.725,48.725,3192.0
2014-07-21,49.285,49.44,49.225,49.225,114.0
2014-07-22,49.225,49.36,49.205,49.205,372.0
2014-07-23,49.4,49.4,49.18,49.205,148.0
2014-07-24,49.315,49.395,49.095,49.095,5508.0
2014-07-25,49.365,49.365,49.365,49.365,684.0
2014-07-28,48.865,49.055,48.865,48.97,160.0
2014-07-29,48.865,48.935,48.865,48.88,768.0
2014-07-30,49.12,49.12,49.08,49.08,318.0
2014-07-31,49.525,49.525,49.505,49.515,454.0
2014-08-01,48.455,48.78,48.455,48.715,888.0
2014-08-04,48.305,48.305,48.29,48.29,1544.0
2014-08-05,48.635,48.635,48.63,48.63,422.0
2014-08-06,48.8,48.8,48.525,48.57,692.0
2014-08-07,48.57,49.165,48.57,49.165,1460.0
2014-08-08,48.91,48.91,48.46,48.46,2236.0
2014-08-11,48.97,49.03,48.97,49.0,12794.0
2014-08-12,49.605,49.82,49.605,49.82,90.0
2014-08-13,49.42,49.42,49.165,49.395,612.0
2014-08-14,49.53,49.57,49.395,49.395,2384.0
2014-08-15,49.505,49.505,49.315,49.495,346.0
2014-08-18,49.48,49.505,49.42,49.48,758.0
2014-08-19,49.93,50.0,49.905,49.905,2486.0
2014-08-20,50.355,50.355,50.15,50.185,778.0
2014-08-21,50.045,50.425,50.04,50.39,1850.0
2014-08-22,50.29,50.29,50.29,50.29,32.0
2014-08-25,50.365,50.365,50.365,50.365,16.0
2014-08-26,50.25,50.25,50.1,50.1,42.0
2014-08-27,50.7,50.7,50.49,50.49,4172.0
2014-08-28,50.2,50.395,50.14,50.255,2048.0
2014-08-29,50.12,50.205,50.0,50.0,484.0
2014-09-01,50.39,50.395,50.27,50.27,1610.0
2014-09-02,50.225,50.565,50.215,50.565,1272.0
2014-09-03,51.0,51.0,50.81,50.88,122.0
2014-09-04,50.22,50.22,50.22,50.22,10.0
2014-09-05,50.3,50.3,50.235,50.235,106.0
2014-09-08,50.25,50.25,50.185,50.185,1298.0
2014-09-09,50.61,50.815,50.59,50.815,96.0
2014-09-10,50.635,50.885,50.62,50.88,1156.0
2014-09-11,50.99,51.055,50.58,50.58,180.0
2014-09-12,51.855,51.945,51.795,51.945,176.0
2014-09-15,51.415,51.63,51.32,51.63,790.0
2014-09-16,51.12,51.22,50.89,51.22,3080.0
2014-09-17,50.84,51.045,50.84,51.045,1732.0
2014-09-18,51.6,51.82,51.6,51.82,356.0
2014-09-19,52.11,52.36,52.11,52.36,1670.0
2014-09-22,51.65,51.65,51.145,51.355,7328.0
2014-09-23,51.345,51.365,51.225,51.225,1716.0
2014-09-24,50.99,50.99,50.745,50.745,1562.0
2014-09-25,51.485,51.485,51.485,51.485,2.0
2014-09-26,51.305,51.305,51.305,51.305,500.0
2014-09-29,51.78,51.78,51.78,51.78,2.0
2014-09-30,51.985,51.985,51.66,51.66,1506.0
2014-10-01,51.3,51.435,51.175,51.175,1116.0
2014-10-02,50.5,50.5,50.125,50.125,264.0
2014-10-03,50.61,50.61,50.475,50.545,542.0
2014-10-06,51.44,51.57,51.44,51.57,490.0
2014-10-07,50.62,50.62,50.43,50.43,216.0
2014-10-08,49.645,49.645,49.635,49.635,116.0
2014-10-09,50.245,50.3,50.15,50.15,2428.0
2014-10-10,49.21,49.55,49.21,49.46,3408.0
2014-10-13,49.24,49.24,48.67,48.88,1688.0
2014-10-14,49.175,49.175,48.91,48.975,476.0
2014-10-15,49.925,50.025,49.645,49.645,130.0
2014-10-16,49.16,49.495,49.16,49.495,1548.0
2014-10-17,50.16,50.27,50.16,50.27,1730.0
2014-10-20,50.55,50.55,50.34,50.37,1560.0
2014-10-21,50.37,50.37,50.37,50.37,0.0
2014-10-22,51.6,51.6,51.47,51.47,878.0
2014-10-23,51.135,51.135,50.895,50.895,494.0
2014-10-24,51.62,51.62,51.62,51.62,22.0
2014-10-27,51.475,51.475,51.475,51.475,1224.0
2014-10-28,51.53,51.53,51.53,51.53,344.0
2014-10-29,52.485,52.675,52.485,52.56,1878.0
2014-10-30,52.85,53.155,52.85,53.155,158.0
2014-10-31,53.345,53.455,53.345,53.455,650.0
2014-11-03,54.64,54.655,54.64,54.655,136.0
2014-11-04,54.89,54.89,54.855,54.855,322.0
2014-11-05,54.39,54.52,54.39,54.52,410.0
2014-11-06,55.56,55.56,55.37,55.37,3440.0
2014-11-07,55.865,55.955,55.745,55.955,21160.0
2014-11-10,55.285,55.285,55.09,55.105,2364.0
2014-11-11,55.31,55.55,55.31,55.4,476.0
2014-11-12,55.11,55.11,54.975,55.055,1570.0
2014-11-13,55.21,55.39,55.21,55.39,1602.0
2014-11-14,54.95,55.075,54.88,54.97,726.0
2014-11-17,54.625,54.625,54.25,54.25,492.0
2014-11-18,54.37,54.4,54.15,54.385,2008.0
2014-11-19,54.36,54.57,54.36,54.565,7014.0
2014-11-20,54.755,54.79,54.675,54.79,1998.0
2014-11-21,55.25,55.25,55.105,55.105,1944.0
2014-11-24,54.935,54.935,54.725,54.74,178.0
2014-11-25,55.885,56.12,55.81,56.05,3780.0
2014-11-26,56.465,56.49,56.365,56.405,1210.0
2014-11-27,56.555,56.56,56.385,56.395,3446.0
2014-11-28,56.63,56.63,56.63,56.63,48.0
2014-12-01,56.255,56.26,56.095,56.15,2200.0
2014-12-02,55.4,55.4,55.25,55.25,1106.0
2014-12-03,56.25,56.63,56.25,56.545,1504.0
2014-12-04,56.99,57.305,56.96,57.225,3784.0
2014-12-05,57.055,57.055,56.82,57.025,174.0
2014-12-08,57.945,57.945,57.86,57.86,204.0
2014-12-09,57.36,57.52,57.31,57.48,1026.0
2014-12-10,58.275,58.36,58.095,58.095,3202.0
2014-12-11,56.855,56.855,56.465,56.725,2698.0
2014-12-12,57.215,57.225,57.0,57.0,1928.0
2014-12-15,56.725,56.835,56.725,56.835,1032.0
2014-12-16,56.73,56.73,56.555,56.61,2650.0
2014-12-17,56.49,56.715,56.485,56.715,1000.0
2014-12-18,58.52,58.615,58.42,58.505,3002.0
2014-12-19,59.315,59.315,59.16,59.3,2070.0
2014-12-22,59.3,59.325,59.16,59.23,970.0
2014-12-23,59.98,59.98,59.935,59.945,1730.0
2014-12-24,60.095,60.325,60.095,60.325,202.0
2014-12-29,61.06,61.095,60.94,60.94,1632.0
2014-12-30,61.25,61.305,61.235,61.305,1828.0
2014-12-31,61.305,61.305,61.305,61.305,0.0
2015-01-02,60.365,60.61,60.365,60.61,450.0
2015-01-05,60.405,60.405,59.895,60.21,2920.0
2015-01-06,59.775,59.775,59.355,59.355,2540.0
2015-01-07,58.645,58.735,58.645,58.735,2160.0
2015-01-08,59.03,59.18,59.03,59.18,956.0
2015-01-09,59.885,59.885,59.655,59.655,456.0
2015-01-12,58.6,58.6,58.0,58.255,2890.0
2015-01-13,58.97,58.97,58.485,58.865,1302.0
2015-01-14,58.905,59.425,58.905,59.025,1148.0
2015-01-15,58.9,59.05,58.61,58.61,3072.0
2015-01-16,57.18,57.18,56.685,56.97,490.0
2015-01-19,58.26,58.51,58.17,58.39,764.0
2015-01-20,58.54,58.54,58.365,58.47,608.0
2015-01-21,58.425,58.425,58.215,58.215,1036.0
2015-01-22,58.46,59.15,58.46,59.15,298.0
2015-01-23,60.615,60.66,60.46,60.66,2138.0
2015-01-27,61.8,61.8,61.77,61.8,1594.0
2015-01-28,61.755,61.8,60.94,61.635,2906.0
2015-01-29,60.795,60.88,60.405,60.88,802.0
2015-01-30,62.28,62.28,61.995,62.225,914.0
2015-02-02,61.35,61.35,60.77,61.26,1110.0
2015-02-03,61.61,61.61,61.225,61.225,302.0
2015-02-04,62.62,62.74,62.49,62.49,484.0
2015-02-05,62.3,62.335,62.3,62.3,168.0
2015-02-06,63.325,63.325,62.81,63.12,852.0
2015-02-09,63.145,63.395,63.13,63.395,1454.0
2015-02-10,62.835,62.865,62.59,62.59,1536.0
2015-02-11,62.855,63.195,62.855,63.195,108.0
2015-02-12,63.63,64.25,63.63,64.14,2302.0
2015-02-13,64.14,64.155,63.89,63.89,1466.0
2015-02-16,64.15,64.16,63.83,63.83,634.0
2015-02-17,64.21,64.255,63.65,63.845,1116.0
2015-02-18,63.79,63.99,63.755,63.99,796.0
2015-02-19,63.99,64.04,63.865,63.865,5132.0
2015-02-20,64.08,64.08,63.93,63.93,276.0
2015-02-23,64.05,64.055,64.015,64.015,444.0
2015-02-24,64.44,64.77,64.435,64.77,2436.0
2015-02-25,64.455,64.455,63.845,63.95,1222.0
2015-02-26,63.895,64.125,63.845,64.125,728.0
2015-02-27,64.39,64.82,64.39,64.82,924.0
2015-03-02,64.57,64.85,64.49,64.85,1094.0
2015-03-03,65.135,65.27,64.83,64.83,2352.0
2015-03-04,64.08,64.325,64.08,64.325,846.0
2015-03-05,63.89,63.89,63.77,63.81,8288.0
2015-03-06,64.485,64.485,63.98,63.98,1006.0
2015-03-09,63.785,64.195,63.785,63.91,1098.0
2015-03-10,64.85,64.925,64.85,64.925,48.0
2015-03-11,64.49,64.695,64.29,64.695,1024.0
2015-03-12,65.085,65.495,65.085,65.305,1786.0
2015-03-13,65.35,65.42,65.125,65.215,2488.0
2015-03-16,65.31,65.35,65.255,65.35,1550.0
2015-03-17,65.665,65.8,65.495,65.495,866.0
2015-03-18,65.915,66.23,65.915,66.22,842.0
2015-03-19,65.47,65.68,65.47,65.68,106.0
2015-03-20,66.65,66.675,66.2,66.63,542.0
2015-03-23,66.395,66.415,66.005,66.105,562.0
2015-03-24,65.48,65.61,65.465,65.61,1466.0
2015-03-25,65.61,65.795,65.455,65.46,1210.0
2015-03-26,64.89,64.89,64.475,64.58,1064.0
2015-03-27,64.545,65.105,64.43,65.105,324.0
2015-03-30,65.575,65.71,65.495,65.71,676.0
2015-03-31,65.71,67.075,65.71,67.07,1194.0
2015-04-01,67.075,67.075,66.145,66.555,1264.0
2015-04-02,67.6,67.6,67.285,67.285,2062.0
2015-04-07,67.57,67.81,66.88,66.88,320.0
2015-04-08,66.665,66.665,66.55,66.55,34.0
2015-04-09,66.75,66.75,66.585,66.585,8.0
2015-04-10,66.36,66.53,66.36,66.53,1390.0
2015-04-13,67.315,67.79,67.315,67.765,210.0
2015-04-14,67.5,67.905,67.445,67.905,212.0
2015-04-15,67.445,67.79,67.445,67.51,496.0
2015-04-16,66.855,66.9,66.85,66.86,610.0
2015-04-17,66.145,66.54,66.06,66.36,3120.0
2015-04-20,66.35,66.35,65.145,65.145,420.0
2015-04-21,66.48,66.765,66.48,66.765,1660.0
2015-04-22,66.635,66.635,65.905,65.905,680.0
2015-04-23,66.08,66.43,66.015,66.145,2092.0
2015-04-24,66.505,66.56,66.34,66.34,250.0
2015-04-27,65.965,65.965,65.805,65.805,1006.0
2015-04-28,65.175,65.175,64.795,64.795,3576.0
2015-04-29,64.25,64.625,64.25,64.26,2998.0
2015-04-30,63.475,63.815,63.425,63.425,1332.0
2015-05-01,63.285,63.55,63.265,63.265,2538.0
2015-05-04,63.895,64.28,63.895,63.995,2218.0
2015-05-05,64.11,64.335,63.805,63.805,1216.0
2015-05-06,63.065,63.065,62.695,63.02,1090.0
2015-05-07,62.905,62.98,62.905,62.98,2100.0
2015-05-08,63.37,63.9,63.37,63.9,994.0
2015-05-11,63.82,63.82,63.765,63.805,1264.0
2015-05-12,63.805,63.805,63.705,63.705,172.0
2015-05-13,63.27,63.27,63.23,63.27,1910.0
2015-05-14,62.185,62.185,61.765,61.975,1036.0
2015-05-15,63.12,63.12,63.12,63.12,738.0
2015-05-18,63.315,63.445,63.225,63.445,1404.0
2015-05-19,63.12,64.415,63.12,64.19,8774.0
2015-05-20,65.0,65.0,64.575,64.575,670.0
2015-05-21,64.85,65.11,64.665,64.665,552.0
2015-05-22,64.78,64.89,64.78,64.89,1322.0
2015-05-25,65.605,65.605,65.55,65.55,508.0
2015-05-26,65.475,65.475,65.01,65.01,660.0
2015-05-27,64.85,65.365,64.85,65.02,612.0
2015-05-28,65.83,66.58,65.83,66.58,2324.0
2015-05-29,66.58,66.78,66.58,66.78,930.0
2015-06-01,66.605,66.605,66.475,66.475,224.0
2015-06-02,66.795,66.795,66.485,66.485,908.0
2015-06-03,65.46,65.59,65.285,65.29,408.0
2015-06-04,66.285,66.58,66.285,66.58,570.0
2015-06-05,66.58,66.58,66.58,66.58,12.0
2015-06-09,66.58,66.58,66.58,66.58,520.0
2015-06-10,66.58,67.015,66.145,66.145,556.0
2015-06-11,67.175,67.175,66.345,66.775,3788.0
2015-06-12,66.54,66.69,66.54,66.69,2640.0
2015-06-15,66.58,66.775,66.53,66.53,1014.0
2015-06-16,66.47,66.545,66.34,66.52,5268.0
2015-06-17,67.285,67.285,66.965,67.115,354.0
2015-06-18,67.02,67.02,66.99,66.99,36.0
2015-06-19,67.005,67.64,67.005,67.64,4254.0
2015-06-22,67.795,67.8,67.405,67.43,2630.0
2015-06-23,68.285,68.32,68.24,68.32,224.0
2015-06-24,68.305,68.515,68.175,68.515,1570.0
2015-06-25,68.04,68.205,68.015,68.185,282.0
2015-06-26,68.0,68.14,67.8,68.1,578.0
2015-06-29,67.745,67.745,67.745,67.745,4.0
2015-06-30,66.88,66.925,66.88,66.88,612.0
2015-07-01,66.57,66.87,66.51,66.87,252.0
2015-07-02,67.6,67.6,67.4,67.52,1512.0
2015-07-03,66.88,67.445,66.88,67.445,964.0
2015-07-06,67.52,67.52,67.52,67.52,202.0
2015-07-07,68.47,68.915,68.47,68.795,2286.0
2015-07-08,68.71,68.71,68.445,68.445,2306.0
2015-07-09,68.275,68.275,67.875,67.875,1944.0
2015-07-10,68.37,68.4,68.185,68.4,970.0
2015-07-13,68.885,69.085,68.66,68.95,1306.0
2015-07-14,70.1,70.1,69.545,69.545,512.0
2015-07-15,69.91,69.91,69.545,69.545,1622.0
2015-07-16,70.355,70.445,70.18,70.18,1404.0
2015-07-17,70.195,70.195,69.845,70.16,2606.0
2015-07-20,70.16,70.175,70.005,70.03,3134.0
2015-07-21,69.835,69.9,69.485,69.84,976.0
2015-07-22,69.71,69.71,69.165,69.175,344.0
2015-07-23,69.725,70.06,69.725,70.005,838.0
2015-07-24,69.06,69.775,69.045,69.745,718.0
2015-07-27,68.76,68.77,68.76,68.77,128.0
2015-07-28,68.66,68.765,68.345,68.445,2498.0
2015-07-29,68.445,68.445,68.445,68.445,0.0
2015-07-30,69.08,69.08,68.63,68.65,812.0
2015-07-31,69.445,69.56,69.16,69.3,944.0
2015-08-03,69.68,69.68,69.68,69.68,72.0
2015-08-04,69.465,69.465,69.18,69.18,1660.0
2015-08-05,68.665,68.665,68.62,68.62,3010.0
2015-08-06,69.165,69.4,69.165,69.27,510.0
2015-08-07,68.765,68.775,68.4,68.58,1844.0
2015-08-10,67.955,67.955,67.785,67.785,1346.0
2015-08-11,69.01,69.01,68.95,68.95,248.0
2015-08-12,68.95,69.05,68.805,68.815,1134.0
2015-08-13,67.965,68.345,67.965,68.345,810.0
2015-08-14,67.825,68.12,67.825,68.12,842.0
2015-08-17,68.82,68.82,68.675,68.675,148.0
2015-08-18,69.295,69.325,69.18,69.24,576.0
2015-08-19,69.08,69.08,68.68,68.68,1486.0
2015-08-20,68.225,68.27,67.91,68.27,936.0
2015-08-21,66.875,66.875,66.225,66.315,5754.0
2015-08-24,66.175,66.345,64.805,64.805,6944.0
2015-08-25,64.795,65.815,64.795,65.165,6954.0
2015-08-26,64.48,65.605,64.48,65.605,1116.0
2015-08-27,66.425,66.425,66.215,66.215,896.0
2015-08-28,66.925,66.93,66.64,66.79,3146.0
2015-08-31,66.79,66.79,66.79,66.79,2.0
2015-09-01,66.79,66.79,66.275,66.495,632.0
2015-09-02,67.315,67.76,67.315,67.655,560.0
2015-09-03,67.66,67.7,67.66,67.66,1054.0
2015-09-04,67.75,67.775,67.485,67.545,1294.0
2015-09-07,68.135,68.67,68.135,68.66,2934.0
2015-09-08,68.28,68.28,68.28,68.28,2.0
2015-09-09,68.35,68.83,68.35,68.83,1186.0
2015-09-10,68.83,68.83,68.83,68.83,0.0
2015-09-11,67.64,67.995,67.64,67.995,1128.0
2015-09-14,67.71,69.45,67.71,67.99,10596.0
2015-09-15,67.315,67.37,67.315,67.37,262.0
2015-09-16,67.75,67.75,67.43,67.43,2608.0
2015-09-17,68.02,68.02,67.57,67.61,2172.0
2015-09-18,67.71,68.075,67.685,67.685,1028.0
2015-09-21,66.83,66.83,66.83,66.83,80.0
2015-09-22,67.66,67.905,67.66,67.905,284.0
2015-09-23,67.18,67.18,66.775,66.88,1360.0
2015-09-24,68.095,68.095,67.755,67.795,184.0
2015-09-25,67.705,68.015,67.705,68.015,1864.0
2015-09-28,67.255,67.255,67.255,67.255,126.0
2015-09-29,66.555,66.555,66.385,66.4,704.0
2015-09-30,65.83,66.33,65.83,66.33,1226.0
2015-10-01,66.33,66.33,66.33,66.33,44.0
2015-10-02,66.24,66.24,65.87,65.87,1366.0
2015-10-05,66.54,66.695,66.385,66.695,188.0
2015-10-06,67.68,67.795,67.68,67.74,70.0
2015-10-07,66.59,66.865,66.575,66.645,420.0
2015-10-08,67.525,67.73,67.525,67.69,1310.0
2015-10-09,68.045,68.045,67.59,67.94,1808.0
2015-10-12,67.42,67.42,67.255,67.255,2726.0
2015-10-13,67.12,67.625,67.12,67.625,2336.0
2015-10-14,67.565,67.565,67.295,67.51,330.0
2015-10-15,66.27,66.27,65.88,66.095,1792.0
2015-10-16,67.33,67.565,67.33,67.515,854.0
2015-10-19,67.825,67.825,67.515,67.515,2524.0
2015-10-20,67.81,67.83,67.7,67.715,1432.0
2015-10-21,67.735,67.865,67.735,67.865,540.0
2015-10-22,67.465,67.67,67.36,67.67,2550.0
2015-10-23,68.625,68.625,68.17,68.19,908.0
2015-10-26,68.575,68.575,67.93,67.93,1050.0
2015-10-27,67.93,67.93,67.775,67.8,2816.0
2015-10-28,67.84,68.74,67.68,68.74,2746.0
2015-10-29,70.2,70.515,70.2,70.455,1064.0
2015-10-30,70.2,70.235,69.925,70.045,2184.0
2015-11-02,69.4,69.4,68.975,69.045,1846.0
2015-11-03,70.135,70.35,70.135,70.24,474.0
2015-11-04,70.24,70.385,70.24,70.385,306.0
2015-11-05,70.395,70.545,70.3,70.545,150.0
2015-11-06,70.635,70.885,70.635,70.79,824.0
2015-11-09,72.405,72.405,72.315,72.315,436.0
2015-11-10,71.215,71.265,70.99,70.995,984.0
2015-11-11,71.33,71.4,71.225,71.33,762.0
2015-11-12,70.475,70.49,69.705,69.705,290.0
2015-11-13,68.745,68.745,68.385,68.705,628.0
2015-11-16,67.825,67.91,67.625,67.91,538.0
2015-11-17,68.995,69.215,68.995,69.215,1190.0
2015-11-18,69.085,69.11,68.91,68.91,2038.0
2015-11-19,69.555,69.95,69.545,69.545,2520.0
2015-11-20,69.055,69.055,68.565,68.565,708.0
2015-11-23,69.025,69.8,69.025,69.8,866.0
2015-11-24,69.875,69.875,69.46,69.78,212.0
2015-11-25,69.275,69.495,69.275,69.495,866.0
2015-11-26,70.27,70.565,70.175,70.565,1122.0
2015-11-27,70.61,70.68,70.3,70.3,816.0
2015-11-30,70.3,70.3,70.3,70.3,0.0
2015-12-01,70.57,70.57,70.365,70.375,324.0
2015-12-02,69.855,69.935,69.64,69.935,1142.0
2015-12-03,69.75,69.75,69.3,69.3,650.0
2015-12-04,68.41,68.56,68.41,68.56,744.0
2015-12-07,68.56,68.645,68.405,68.405,328.0
2015-12-08,68.52,68.63,68.32,68.63,3614.0
2015-12-09,68.63,68.63,68.63,68.63,0.0
2015-12-10,67.59,67.59,66.74,66.74,1468.0
2015-12-11,67.33,67.555,67.33,67.555,372.0
2015-12-14,66.8,67.0,66.55,66.57,1236.0
2015-12-15,65.89,65.89,65.66,65.66,728.0
2015-12-16,66.95,67.48,66.9,67.48,2934.0
2015-12-17,68.21,68.21,68.145,68.145,1968.0
2015-12-18,67.795,67.795,67.3,67.3,730.0
2015-12-21,66.57,66.605,66.54,66.605,826.0
2015-12-22,66.81,67.085,66.81,67.035,2392.0
2015-12-23,66.93,67.055,66.93,67.055,334.0
2015-12-24,67.535,67.835,67.535,67.705,1798.0
2015-12-29,67.77,67.77,67.51,67.54,534.0
2015-12-30,67.88,68.04,67.845,68.015,396.0
2015-12-31,67.565,67.565,67.405,67.405,76.0
2016-01-04,66.585,67.25,66.5,66.5,532.0
2016-01-05,66.095,66.14,66.065,66.14,876.0
2016-01-06,66.445,66.445,65.815,65.815,536.0
2016-01-07,66.39,66.51,66.015,66.015,294.0
2016-01-08,65.31,65.63,65.165,65.63,1032.0
2016-01-11,64.775,64.775,63.93,64.3,2154.0
2016-01-12,64.19,64.355,64.05,64.355,1242.0
2016-01-13,64.485,64.485,64.28,64.28,618.0
2016-01-14,63.04,63.125,63.04,63.125,554.0
2016-01-15,63.67,63.67,63.2,63.2,2330.0
2016-01-18,63.77,64.025,63.61,63.76,3178.0
2016-01-19,63.77,64.775,63.77,64.45,1060.0
2016-01-20,62.85,62.9,62.29,62.29,990.0
2016-01-21,62.86,63.525,62.86,63.075,1560.0
2016-01-22,62.035,62.255,61.78,62.075,4106.0
2016-01-25,63.12,63.49,63.12,63.405,2072.0
2016-01-27,62.855,62.855,62.855,62.855,4.0
2016-01-28,62.57,62.715,62.57,62.715,150.0
2016-01-29,61.815,61.815,61.815,61.815,360.0
2016-02-01,64.11,64.34,63.86,64.035,1902.0
2016-02-02,63.56,63.56,63.32,63.32,1540.0
2016-02-03,62.89,62.89,62.89,62.89,176.0
2016-02-04,62.255,62.485,62.195,62.195,68.0
2016-02-05,62.17,62.17,61.74,62.0,4012.0
2016-02-08,61.995,61.995,61.565,61.89,2394.0
2016-02-09,61.36,61.365,60.96,61.3,1506.0
2016-02-10,61.235,61.25,60.84,61.055,6136.0
2016-02-11,60.155,60.155,59.635,59.76,1404.0
2016-02-12,59.725,60.185,59.72,60.185,5104.0
2016-02-15,60.785,60.885,60.785,60.885,888.0
2016-02-16,61.115,61.42,61.115,61.42,18.0
2016-02-17,62.015,62.045,61.895,62.045,1086.0
2016-02-18,62.465,62.53,62.465,62.485,2742.0
2016-02-19,62.525,62.895,62.525,62.88,5912.0
2016-02-22,62.745,62.745,62.535,62.695,2476.0
2016-02-23,62.495,62.495,62.495,62.495,366.0
2016-02-24,62.495,62.495,62.495,62.495,0.0
2016-02-25,63.34,63.78,63.335,63.335,1152.0
2016-02-26,63.31,63.31,63.31,63.31,400.0
2016-02-29,64.675,64.725,64.32,64.335,2062.0
2016-03-01,64.335,64.415,64.335,64.415,156.0
2016-03-02,64.625,65.03,64.625,65.03,800.0
2016-03-03,64.82,64.82,64.515,64.525,222.0
2016-03-04,65.025,65.025,64.77,64.77,884.0
2016-03-07,64.735,64.745,64.445,64.445,544.0
2016-03-08,65.11,65.11,65.11,65.11,58.0
2016-03-09,64.195,64.225,64.145,64.16,804.0
2016-03-10,64.075,64.105,64.05,64.05,582.0
2016-03-11,63.67,63.89,63.43,63.89,1622.0
2016-03-14,64.035,64.035,63.8,63.8,412.0
2016-03-15,64.215,64.33,64.215,64.23,196.0
2016-03-16,63.87,63.905,63.87,63.905,138.0
2016-03-17,63.515,63.515,63.005,63.055,900.0
2016-03-18,63.67,63.8,63.575,63.71,1520.0
2016-03-21,64.38,64.68,64.38,64.665,968.0
2016-03-22,64.67,64.67,64.55,64.58,764.0
2016-03-23,64.235,64.245,63.71,64.19,2084.0
2016-03-24,64.56,64.56,64.56,64.56,0.0
2016-03-29,64.175,64.175,63.925,63.925,344.0
2016-03-30,63.925,63.925,63.925,63.925,0.0
2016-03-31,64.76,64.76,64.725,64.725,1016.0
2016-04-01,65.015,65.06,64.975,65.055,990.0
2016-04-04,65.1,65.14,65.1,65.14,786.0
2016-04-05,64.96,65.015,64.895,64.92,592.0
2016-04-06,64.95,65.025,64.715,64.94,1126.0
2016-04-07,64.67,64.975,64.67,64.91,740.0
2016-04-08,64.605,64.605,64.305,64.305,1004.0
2016-04-11,64.645,64.645,64.415,64.415,1114.0
2016-04-12,64.08,64.08,63.72,63.72,1766.0
2016-04-13,63.895,64.215,63.895,64.215,1068.0
2016-04-14,65.43,65.775,65.43,65.43,1802.0
2016-04-15,65.44,65.44,65.15,65.15,216.0
2016-04-18,65.25,65.25,64.945,64.945,1596.0
2016-04-19,65.185,65.235,65.185,65.235,1298.0
2016-04-20,64.92,65.185,64.92,65.135,542.0
2016-04-21,65.14,65.345,65.14,65.345,1106.0
2016-04-22,65.02,65.02,64.91,64.91,712.0
2016-04-26,65.365,65.585,65.365,65.585,1706.0
2016-04-27,65.85,66.77,65.85,66.77,1382.0
2016-04-28,67.71,67.71,67.105,67.105,682.0
2016-04-29,66.745,66.745,66.25,66.29,850.0
2016-05-02,66.245,66.245,66.245,66.245,170.0
2016-05-03,66.245,66.245,66.245,66.245,52.0
2016-05-04,67.095,67.095,66.535,66.575,476.0
2016-05-05,66.865,66.865,66.525,66.525,562.0
2016-05-06,66.445,66.8,66.445,66.8,602.0
2016-05-09,67.87,67.87,67.61,67.61,1608.0
2016-05-10,68.32,68.32,68.05,68.08,610.0
2016-05-11,68.35,68.39,68.025,68.365,528.0
2016-05-12,67.595,67.945,67.595,67.92,290.0
2016-05-13,67.825,67.825,67.7,67.7,816.0
2016-05-16,67.72,67.72,67.395,67.395,530.0
2016-05-17,67.82,67.82,67.35,67.445,2076.0
2016-05-18,66.94,67.09,66.705,66.91,2052.0
2016-05-19,67.62,67.79,67.62,67.79,634.0
2016-05-20,67.445,67.83,67.445,67.525,496.0
2016-05-23,68.04,68.245,68.04,68.05,1090.0
2016-05-24,68.455,68.745,68.27,68.45,832.0
2016-05-25,70.05,70.2,69.865,69.865,1614.0
2016-05-26,70.2,70.3,70.2,70.285,294.0
2016-05-27,70.28,70.28,69.995,70.015,1210.0
2016-05-30,71.075,71.075,71.075,71.075,270.0
2016-05-31,71.06,71.06,70.465,70.465,544.0
2016-06-01,70.57,70.58,70.54,70.54,1042.0
2016-06-02,71.105,71.26,71.105,71.26,34.0
2016-06-03,71.545,71.545,71.545,71.545,152.0
2016-06-06,72.43,72.43,69.955,70.105,652.0
2016-06-07,70.435,70.955,70.435,70.66,1738.0
2016-06-08,70.38,70.38,70.22,70.22,576.0
2016-06-09,70.59,70.735,70.59,70.66,954.0
2016-06-10,70.99,70.99,70.885,70.895,654.0
2016-06-14,69.535,69.535,69.205,69.205,1516.0
2016-06-15,69.435,69.59,69.425,69.59,1278.0
2016-06-16,69.02,69.37,68.865,68.865,1246.0
2016-06-17,69.335,69.335,69.135,69.135,96.0
2016-06-20,69.135,69.355,69.135,69.285,3932.0
2016-06-21,69.335,69.46,69.32,69.46,286.0
2016-06-22,69.035,69.035,69.02,69.02,336.0
2016-06-23,68.885,68.885,68.545,68.545,990.0
2016-06-24,68.545,68.83,66.905,66.91,2358.0
2016-06-27,66.87,68.055,66.87,68.055,2194.0
2016-06-28,66.55,66.595,66.415,66.595,4890.0
2016-06-29,66.785,67.36,66.785,67.36,16380.0
2016-06-30,68.065,68.265,67.945,68.21,55552.0
2016-07-01,69.385,69.385,69.22,69.22,2796.0
2016-07-04,69.43,69.43,69.22,69.22,3426.0
2016-07-05,68.965,68.965,68.8,68.875,2950.0
2016-07-06,68.37,68.59,68.345,68.59,12838.0
2016-07-07,68.575,68.575,68.45,68.48,280.0
2016-07-08,68.64,68.64,68.64,68.64,156.0
2016-07-11,69.915,69.955,69.655,69.655,890.0
2016-07-12,70.815,70.815,70.165,70.165,2556.0
2016-07-13,70.815,71.095,70.74,70.845,1004.0
2016-07-14,70.915,70.915,70.54,70.805,926.0
2016-07-15,70.805,70.805,70.185,70.335,1700.0
2016-07-18,71.355,71.355,71.25,71.335,1998.0
2016-07-19,71.38,71.87,71.37,71.515,3200.0
2016-07-20,71.75,71.77,71.63,71.77,2290.0
2016-07-21,72.54,72.54,72.26,72.26,1612.0
2016-07-22,71.745,72.03,71.515,71.95,1382.0
2016-07-25,72.535,72.58,72.26,72.35,2824.0
2016-07-26,72.19,72.19,71.65,71.65,1428.0
2016-07-27,72.095,72.925,72.095,72.655,2116.0
2016-07-28,72.525,72.565,72.295,72.565,252.0
2016-07-29,72.295,72.295,71.85,72.025,1896.0
2016-08-01,71.43,71.735,71.43,71.685,2342.0
2016-08-02,71.65,72.27,71.65,72.245,890.0
2016-08-03,70.54,70.54,70.435,70.435,1084.0
2016-08-04,70.645,70.785,70.645,70.785,800.0
2016-08-05,70.5,70.55,70.385,70.41,4962.0
2016-08-08,71.75,71.76,71.315,71.76,1962.0
2016-08-09,71.515,71.71,71.145,71.145,2848.0
2016-08-10,70.765,70.765,70.49,70.49,362.0
2016-08-11,70.425,70.53,70.32,70.53,434.0
2016-08-12,70.53,70.72,70.53,70.72,318.0
2016-08-15,71.16,71.195,70.925,70.925,1526.0
2016-08-16,71.275,71.505,71.275,71.32,276.0
2016-08-17,71.05,71.05,70.79,70.795,6258.0
2016-08-18,70.54,70.66,70.54,70.605,334.0
2016-08-19,71.345,71.56,71.345,71.56,396.0
2016-08-22,72.06,72.06,71.71,71.955,1556.0
2016-08-23,71.955,71.955,71.775,71.775,2236.0
2016-08-24,72.71,72.71,72.495,72.565,3894.0
2016-08-25,72.39,72.39,72.005,72.05,1700.0
2016-08-26,72.495,72.495,72.135,72.14,1080.0
2016-08-29,72.735,72.88,72.535,72.88,3118.0
2016-08-30,73.085,73.14,72.78,72.78,3620.0
2016-08-31,73.305,73.64,73.275,73.635,198.0
2016-09-01,73.2,73.205,72.94,73.205,684.0
2016-09-02,72.76,72.97,72.76,72.76,1102.0
2016-09-05,73.425,73.6,73.205,73.205,5450.0
2016-09-06,73.205,73.22,73.015,73.135,6542.0
2016-09-07,73.13,73.335,73.13,73.16,2186.0
2016-09-08,72.76,73.09,72.76,73.09,350.0
2016-09-09,73.065,73.07,72.655,72.655,690.0
2016-09-12,72.335,72.335,71.2,71.2,1598.0
2016-09-13,71.2,72.16,71.2,72.05,28366.0
2016-09-14,72.04,72.16,71.83,71.955,2116.0
2016-09-15,71.43,71.475,71.275,71.475,528.0
2016-09-16,71.59,71.825,71.59,71.81,2474.0
2016-09-19,72.185,72.185,72.005,72.005,236.0
2016-09-20,72.005,72.185,71.89,72.185,4400.0
2016-09-21,71.945,72.23,71.43,72.125,4152.0
2016-09-22,71.985,72.14,71.985,72.14,990.0
2016-09-23,72.94,73.115,72.94,73.095,6062.0
2016-09-26,72.985,72.985,72.265,72.46,548.0
2016-09-27,71.46,72.225,71.46,72.14,8616.0
2016-09-28,72.005,72.005,71.325,71.545,1146.0
2016-09-29,72.495,72.53,71.915,72.53,1628.0
2016-09-30,71.96,71.96,71.65,71.74,2772.0
2016-10-03,72.48,72.48,72.14,72.295,396.0
2016-10-04,72.075,72.17,71.83,72.11,456.0
2016-10-05,71.945,72.23,71.945,72.16,4064.0
2016-10-06,72.34,72.855,72.34,72.855,564.0
2016-10-07,72.845,72.845,72.605,72.845,10652.0
2016-10-10,72.63,72.63,72.18,72.28,248.0
2016-10-11,73.07,73.315,72.87,73.27,644.0
2016-10-12,72.81,72.81,72.29,72.35,824.0
2016-10-13,72.35,72.35,71.685,71.685,2818.0
2016-10-14,71.515,71.515,70.965,71.295,2250.0
2016-10-17,70.845,71.135,70.83,70.855,1010.0
2016-10-18,70.845,70.845,70.55,70.555,1260.0
2016-10-19,70.53,70.605,70.075,70.605,1386.0
2016-10-20,70.625,70.665,70.625,70.665,412.0
2016-10-21,70.68,70.84,70.32,70.725,640.0
2016-10-24,70.845,70.88,70.715,70.86,1132.0
2016-10-25,71.18,71.18,71.085,71.18,364.0
2016-10-26,71.14,71.14,69.76,70.185,1778.0
2016-10-27,70.315,70.325,69.375,69.955,1116.0
2016-10-28,70.155,70.165,69.075,69.075,2170.0
2016-10-31,69.29,70.0,69.225,69.895,1346.0
2016-11-01,70.31,70.33,69.58,69.615,1070.0
2016-11-02,67.84,68.17,67.84,67.975,1824.0
2016-11-03,67.82,67.82,67.695,67.82,1278.0
2016-11-04,67.775,67.775,67.325,67.325,224.0
2016-11-07,68.39,71.295,68.39,68.975,2240.0
2016-11-08,69.455,69.5,69.02,69.5,422.0
2016-11-09,69.555,69.555,66.26,66.345,10004.0
2016-11-10,69.07,71.515,69.07,71.515,2018.0
2016-11-11,71.74,74.055,71.74,74.0,2874.0
2016-11-14,75.75,76.635,75.75,76.39,1854.0
2016-11-15,76.415,77.195,76.415,76.995,1410.0
2016-11-16,77.085,77.53,77.065,77.53,1466.0
2016-11-17,77.97,78.795,77.755,78.49,2770.0
2016-11-18,79.685,79.84,79.425,79.84,1744.0
2016-11-21,80.65,81.05,79.765,80.915,4672.0
2016-11-22,80.63,81.095,80.29,81.095,3572.0
2016-11-23,81.16,82.475,81.1,81.94,6716.0
2016-11-24,82.435,83.865,81.92,83.13,1808.0
2016-11-25,83.05,83.77,82.69,83.77,4306.0
2016-11-28,82.075,82.075,81.04,81.515,2466.0
2016-11-29,80.675,80.675,79.76,79.865,7828.0
2016-11-30,79.895,80.65,79.805,79.805,1992.0
2016-12-01,80.875,80.935,80.505,80.55,958.0
2016-12-02,80.265,80.43,79.88,79.955,2332.0
2016-12-05,82.435,82.435,79.28,79.72,826.0
2016-12-06,79.975,81.21,79.975,81.21,4148.0
2016-12-07,81.855,82.435,81.83,81.83,2024.0
2016-12-08,82.515,82.59,82.365,82.465,1772.0
2016-12-09,82.465,84.45,82.465,84.395,4026.0
2016-12-12,84.66,84.97,84.16,84.16,6904.0
2016-12-13,84.44,84.57,82.705,82.705,1020.0
2016-12-14,83.1,83.465,82.805,82.815,4444.0
2016-12-15,82.815,83.45,82.815,83.45,842.0
2016-12-16,84.66,84.81,84.66,84.66,7724.0
2016-12-19,85.16,85.16,84.235,85.02,4736.0
2016-12-20,85.955,85.975,85.32,85.335,3738.0
2016-12-21,85.995,86.13,85.94,86.13,1322.0
2016-12-22,86.555,86.555,86.035,86.34,730.0
2016-12-23,85.995,86.125,85.8,86.035,484.0
2016-12-28,86.255,87.035,86.255,87.025,1768.0
2016-12-29,87.38,87.38,86.035,86.035,1370.0
2016-12-30,85.83,85.86,85.16,85.575,1632.0
2017-01-03,85.575,86.19,85.575,85.945,1874.0
2017-01-04,85.895,86.085,85.895,86.075,858.0
2017-01-05,86.895,86.895,86.815,86.815,2132.0
2017-01-06,86.615,86.615,84.315,84.575,2178.0
2017-01-09,85.135,85.135,84.195,84.42,1462.0
2017-01-10,84.69,84.69,82.69,83.29,2970.0
2017-01-11,84.24,84.24,83.75,83.75,1668.0
2017-01-12,83.33,83.525,82.895,82.895,1630.0
2017-01-13,82.895,82.895,81.7,81.775,1360.0
2017-01-16,82.345,82.83,82.32,82.805,3954.0
2017-01-17,82.675,82.765,82.43,82.765,1782.0
2017-01-18,165.535,165.535,165.535,165.535,0.0
2017-01-19,81.99,82.11,81.875,81.875,277.0
2017-01-20,80.64,80.64,80.475,80.475,283.0
2017-01-23,80.475,80.88,76.795,79.895,5691.0
2017-01-24,75.96,80.12,75.96,80.12,7492.0
2017-01-25,80.88,81.94,80.88,81.94,1978.0
2017-01-27,82.45,82.87,82.27,82.715,7534.0
2017-01-30,80.21,82.205,80.21,81.695,5591.0
2017-01-31,81.105,81.105,80.27,80.71,4524.0
2017-02-01,81.015,81.545,81.015,81.51,2347.0
2017-02-02,81.48,81.48,79.86,80.315,2078.0
2017-02-03,81.105,81.105,79.52,79.785,4525.0
2017-02-06,80.01,81.105,80.01,80.505,9839.0
2017-02-07,80.655,80.655,80.03,80.03,6062.0
2017-02-08,79.875,80.45,79.875,80.45,1333.0
2017-02-09,80.28,80.38,80.19,80.3,878.0
2017-02-10,80.665,81.765,80.665,81.345,1354.0
2017-02-13,81.375,82.18,81.375,81.92,5660.0
2017-02-14,81.715,82.395,81.23,81.23,5063.0
2017-02-15,82.28,82.37,81.465,81.465,2965.0
2017-02-16,82.44,82.44,81.48,82.0,2431.0
2017-02-17,82.0,82.235,81.425,81.425,1223.0
2017-02-20,81.59,82.25,81.56,81.99,1044.0
2017-02-21,81.99,82.395,81.92,82.395,869.0
2017-02-22,82.53,82.89,82.215,82.215,1937.0
2017-02-23,82.655,82.665,82.36,82.405,5182.0
2017-02-24,81.91,81.91,81.55,81.55,3523.0
2017-02-27,81.55,82.11,81.55,82.045,2713.0
2017-02-28,82.225,82.815,82.225,82.7,771.0
2017-03-01,82.45,82.45,81.115,81.64,1236.0
2017-03-02,83.23,83.28,82.895,82.975,1479.0
2017-03-03,83.165,83.175,82.07,82.07,2825.0
2017-03-06,82.475,82.555,81.65,82.415,2541.0
2017-03-07,82.205,82.215,81.23,81.23,672.0
2017-03-08,81.205,81.51,80.485,80.55,1586.0
2017-03-09,81.55,81.91,81.025,81.095,1902.0
2017-03-10,81.775,81.775,81.29,81.625,859.0
2017-03-13,80.655,81.275,80.62,80.96,808.0
2017-03-14,81.515,81.515,81.24,81.365,2655.0
2017-03-15,80.655,81.13,80.575,81.115,1214.0
2017-03-16,80.82,81.05,80.565,81.05,1936.0
2017-03-17,80.665,81.115,80.665,80.79,3665.0
2017-03-20,80.755,81.56,80.755,80.9,2451.0
2017-03-21,80.745,80.97,80.475,80.915,3738.0
2017-03-22,79.895,79.895,78.37,78.865,5873.0
2017-03-23,78.505,79.59,78.495,79.16,1391.0
2017-03-24,80.35,80.35,79.77,80.2,223.0
2017-03-27,79.96,79.96,78.88,79.1,2003.0
2017-03-28,79.455,80.38,79.45,80.085,885.0
2017-03-29,80.41,81.755,79.545,80.06,3477.0
2017-03-30,79.87,80.83,79.87,80.615,1930.0
2017-03-31,81.64,81.64,80.86,81.31,813.0
2017-04-03,80.86,81.955,80.86,81.955,2222.0
2017-04-04,82.7,85.0,80.455,80.635,17309.0
2017-04-05,81.31,81.31,80.84,80.84,2255.0
2017-04-06,79.98,80.12,79.52,79.755,1172.0
2017-04-07,81.4,81.4,80.185,81.19,2137.0
2017-04-10,81.13,81.685,81.1,81.685,3741.0
2017-04-11,81.71,81.71,81.04,81.18,1717.0
2017-04-12,81.755,82.755,81.53,82.16,3780.0
2017-04-13,82.205,82.205,80.14,80.15,3580.0
2017-04-18,82.475,82.475,80.445,81.055,1959.0
2017-04-19,80.33,81.575,80.33,81.575,981.0
2017-04-20,81.31,82.105,81.31,82.035,2408.0
2017-04-21,82.115,82.43,81.99,82.43,1321.0
2017-04-24,82.925,83.385,82.835,82.9,3386.0
2017-04-26,82.925,85.01,82.925,84.45,9156.0
2017-04-27,85.29,85.29,84.975,85.065,2825.0
2017-04-28,85.485,85.485,85.09,85.43,3150.0
2017-05-01,84.9,84.9,83.825,83.975,3735.0
2017-05-02,84.37,84.37,83.78,83.78,3000.0
2017-05-03,83.365,83.655,83.33,83.33,1708.0
2017-05-04,84.21,84.49,83.96,84.315,5224.0
2017-05-05,84.005,84.93,84.005,84.9,3320.0
2017-05-08,84.91,85.18,84.495,84.625,2204.0
2017-05-09,84.495,85.425,84.325,85.425,7408.0
2017-05-10,85.27,85.395,84.38,84.46,2039.0
2017-05-11,85.17,85.43,84.65,85.35,4144.0
2017-05-12,84.965,85.045,84.01,84.275,2191.0
2017-05-15,83.85,83.995,83.785,83.995,5318.0
2017-05-16,84.005,84.005,83.745,83.995,3175.0
2017-05-17,82.925,83.615,82.665,82.725,3532.0
2017-05-18,80.785,82.375,80.68,81.27,10627.0
2017-05-19,81.855,82.02,81.73,81.73,1319.0
2017-05-22,81.855,82.415,81.265,82.285,4130.0
2017-05-23,81.74,82.28,81.74,82.07,1271.0
2017-05-24,82.055,83.115,82.055,82.835,3129.0
2017-05-25,82.475,83.115,82.475,83.115,4445.0
2017-05-26,83.41,83.5,82.9,83.435,1999.0
2017-05-29,83.14,83.39,82.98,83.195,1236.0
2017-05-30,82.925,83.185,82.06,83.185,4063.0
2017-05-31,82.815,83.115,82.385,82.51,3944.0
2017-06-01,82.405,83.365,82.405,82.405,1709.0
2017-06-02,82.405,85.51,82.405,85.51,2895.0
2017-06-05,85.07,85.07,84.315,84.315,1435.0
2017-06-06,83.455,83.915,82.485,83.87,2578.0
2017-06-07,83.455,83.455,82.295,83.365,2196.0
2017-06-08,83.095,83.265,82.475,82.475,1479.0
2017-06-09,83.555,84.36,83.555,84.245,1435.0
2017-06-13,84.255,85.08,84.255,85.07,3538.0
2017-06-14,85.07,85.425,84.45,84.885,3125.0
2017-06-15,84.9,84.9,82.9,83.67,4115.0
2017-06-16,84.12,84.275,83.565,84.245,1885.0
2017-06-19,83.05,83.52,82.945,83.52,2125.0
2017-06-20,83.555,83.94,82.315,83.715,2310.0
2017-06-21,83.16,83.16,81.585,82.495,2548.0
2017-06-22,82.36,82.835,81.755,82.375,2044.0
2017-06-23,82.835,83.365,82.835,83.365,745.0
2017-06-26,83.375,83.745,81.93,83.33,2971.0
2017-06-27,83.375,83.7,82.98,83.195,3047.0
2017-06-28,83.1,83.11,82.345,82.76,3219.0
2017-06-29,83.11,83.84,82.525,83.37,1568.0
2017-06-30,82.605,82.605,81.975,82.605,2316.0
2017-07-03,82.605,82.605,82.175,82.605,8119.0
2017-07-04,82.615,83.73,82.345,83.73,2399.0
2017-07-05,83.46,83.46,83.075,83.29,3384.0
2017-07-06,83.22,83.47,82.705,83.29,2998.0
2017-07-07,82.56,82.85,82.37,82.5,705.0
2017-07-10,82.84,83.145,82.84,83.1,2219.0
2017-07-11,82.4,83.1,82.4,83.1,1243.0
2017-07-12,82.94,82.94,82.165,82.21,3193.0
2017-07-13,82.595,82.75,82.13,82.425,841.0
2017-07-14,82.335,82.49,81.94,82.49,2359.0
2017-07-17,81.57,81.955,81.4,81.85,2431.0
2017-07-18,82.155,82.155,80.795,80.94,1866.0
2017-07-19,80.57,80.915,80.145,80.445,1640.0
2017-07-20,80.68,81.145,80.24,81.04,8734.0
2017-07-21,80.14,81.85,80.14,81.66,5256.0
2017-07-24,80.645,81.21,80.645,80.77,2265.0
2017-07-25,81.05,81.21,80.77,81.03,3892.0
2017-07-26,81.05,82.11,81.04,82.11,1713.0
2017-07-27,80.67,80.67,79.915,80.615,2660.0
2017-07-28,80.68,80.69,79.87,80.285,2643.0
2017-07-31,79.605,80.275,79.245,79.245,989.0
2017-08-01,79.535,80.165,79.535,79.95,1878.0
2017-08-02,79.87,81.03,79.69,80.905,1361.0
2017-08-03,79.96,79.96,79.245,79.96,3025.0
2017-08-04,79.24,79.76,78.79,79.59,2428.0
2017-08-07,79.59,80.255,79.59,79.905,2248.0
2017-08-08,80.5,80.5,79.15,79.965,4425.0
2017-08-09,79.815,79.815,79.425,79.425,3051.0
2017-08-10,79.42,79.5,78.975,79.23,2549.0
2017-08-11,78.33,78.52,77.535,78.52,2949.0
2017-08-14,77.445,78.59,77.445,78.49,892.0
2017-08-15,79.23,80.04,78.57,79.96,1866.0
2017-08-16,79.24,79.3,78.525,79.05,1931.0
2017-08-17,79.015,79.015,77.615,78.205,2008.0
2017-08-18,77.255,77.33,76.67,76.98,4119.0
2017-08-21,76.53,76.71,75.995,76.32,2380.0
2017-08-22,76.095,76.89,76.095,76.835,1660.0
2017-08-23,76.98,77.725,76.68,77.555,3523.0
2017-08-24,77.12,77.565,76.715,76.715,5345.0
2017-08-25,76.995,77.69,76.995,77.435,1590.0
2017-08-28,77.21,77.61,77.015,77.61,2118.0
2017-08-29,77.58,77.58,76.985,77.195,3460.0
2017-08-30,77.68,77.68,76.575,77.025,3378.0
2017-08-31,77.885,78.535,77.885,78.16,3539.0
2017-09-01,78.825,78.825,78.34,78.565,4086.0
2017-09-04,78.565,78.925,78.33,78.565,3358.0
2017-09-05,78.34,79.345,78.34,78.97,1628.0
2017-09-06,77.915,78.175,77.58,78.175,869.0
2017-09-07,77.905,78.165,77.03,77.795,1392.0
2017-09-08,77.275,77.275,76.265,76.32,1415.0
2017-09-11,77.355,77.88,77.355,77.84,2565.0
2017-09-12,77.885,78.62,77.885,78.34,1836.0
2017-09-13,79.24,79.24,78.525,78.525,3401.0
2017-09-14,79.67,79.67,79.345,79.345,554.0
2017-09-15,79.555,80.175,79.24,79.345,6004.0
2017-09-18,80.69,80.69,79.605,80.56,4263.0
2017-09-19,81.04,81.04,80.045,81.005,908.0
2017-09-20,79.94,80.92,79.895,80.13,2338.0
2017-09-21,80.145,81.03,80.145,80.77,3433.0
2017-09-22,81.04,81.93,80.805,80.805,732.0
2017-09-25,81.65,81.65,81.4,81.4,1047.0
2017-09-26,81.82,82.695,81.66,82.03,1155.0
2017-09-27,82.25,83.75,82.25,83.145,3902.0
2017-09-28,83.94,86.88,83.93,85.305,5242.0
2017-09-29,86.65,86.65,85.12,85.475,1740.0
2017-10-02,85.755,86.65,85.485,85.62,1198.0
2017-10-03,86.665,87.335,86.665,87.335,1299.0
2017-10-04,87.335,87.65,86.52,86.655,5158.0
2017-10-05,87.65,87.65,86.17,86.665,3986.0
2017-10-06,87.11,87.65,87.11,87.65,1748.0
2017-10-09,87.55,87.55,87.115,87.45,4739.0
2017-10-10,87.305,87.305,86.755,86.955,3878.0
2017-10-11,86.935,86.935,86.62,86.925,2248.0
2017-10-12,86.555,86.605,86.14,86.16,2034.0
2017-10-13,86.105,86.105,86.005,86.08,3279.0
2017-10-16,85.585,85.815,85.585,85.78,1262.0
2017-10-17,85.845,86.225,84.86,85.89,2010.0
2017-10-18,85.575,85.665,85.455,85.63,3001.0
2017-10-19,86.125,86.17,85.78,85.78,1882.0
2017-10-20,85.375,86.36,85.375,86.33,1187.0
2017-10-23,86.755,86.88,86.655,86.655,2371.0
2017-10-24,86.65,86.65,86.15,86.15,2429.0
2017-10-25,86.655,87.595,86.63,87.315,3915.0
2017-10-26,87.46,87.46,87.16,87.44,1487.0
2017-10-27,87.605,88.66,87.56,88.21,1706.0
2017-10-30,88.49,88.49,87.92,88.155,3641.0
2017-10-31,87.1,88.225,86.88,87.56,7462.0
2017-11-01,88.345,88.645,88.265,88.645,2846.0
2017-11-02,87.415,87.48,86.555,86.88,2480.0
2017-11-03,87.19,87.55,86.89,87.305,2469.0
2017-11-06,87.345,88.22,86.965,86.965,1772.0
2017-11-07,86.98,87.82,86.875,87.205,2451.0
2017-11-08,86.43,86.46,86.15,86.305,5052.0
2017-11-09,86.305,87.53,86.305,86.61,552.0
2017-11-10,86.655,86.655,86.14,86.215,1593.0
2017-11-13,86.8,86.8,86.495,86.53,2326.0
2017-11-14,86.785,86.945,86.765,86.775,1455.0
2017-11-15,86.88,87.2,86.215,87.065,2471.0
2017-11-16,87.01,87.19,86.83,87.19,3568.0
2017-11-17,87.83,88.37,87.83,88.255,2060.0
2017-11-20,89.065,89.365,88.885,88.915,2466.0
2017-11-21,89.78,90.89,89.68,90.04,5859.0
2017-11-22,90.265,90.9,90.265,90.835,1425.0
2017-11-23,90.05,90.14,89.385,89.385,4547.0
2017-11-24,89.71,91.105,89.71,90.375,2512.0
2017-11-27,90.555,90.555,90.265,90.265,8650.0
2017-11-28,89.385,90.275,89.385,89.655,1797.0
2017-11-29,91.485,91.61,91.24,91.575,2064.0
2017-11-30,92.26,92.36,92.075,92.075,1205.0
2017-12-01,92.345,93.38,92.255,93.28,1772.0
2017-12-04,94.32,94.32,92.47,93.01,4018.0
2017-12-05,91.655,91.655,91.15,91.15,3352.0
2017-12-06,91.98,91.98,90.6,90.6,5581.0
2017-12-07,90.63,91.08,90.63,91.055,1473.0
2017-12-08,92.805,92.805,91.675,91.885,3689.0
2017-12-11,92.615,92.615,91.585,91.585,4958.0
2017-12-12,92.255,92.525,91.495,91.565,2592.0
2017-12-13,91.62,91.71,90.23,90.405,8448.0
2017-12-14,90.405,90.405,89.77,90.17,1532.0
2017-12-15,89.815,89.86,88.715,89.005,2474.0
2017-12-18,90.575,91.855,90.575,90.87,2306.0
2017-12-19,92.075,92.445,91.35,91.71,3453.0
2017-12-20,90.505,92.285,90.505,91.41,3491.0
2017-12-21,91.895,91.895,90.53,91.04,5700.0
2017-12-22,90.945,90.945,90.73,90.945,2728.0
2017-12-27,90.945,90.945,90.325,90.505,9651.0
2017-12-28,90.775,90.775,89.41,89.41,1386.0
2017-12-29,89.41,91.04,89.4,89.69,561.0
2018-01-02,90.695,90.695,88.295,88.71,2600.0
2018-01-03,89.23,90.125,89.23,90.035,770.0
2018-01-04,89.935,90.085,89.325,89.805,1766.0
2018-01-05,89.78,89.825,89.265,89.265,1111.0
2018-01-08,89.705,90.53,89.705,90.415,1871.0
2018-01-09,90.36,90.36,89.515,90.125,2511.0
2018-01-10,90.61,90.61,89.88,90.135,965.0
2018-01-11,90.27,90.27,89.445,89.95,443.0
2018-01-12,90.945,90.945,90.56,90.865,1004.0
2018-01-15,90.865,91.4,90.855,91.18,5267.0
2018-01-16,91.4,91.4,90.15,90.85,1665.0
2018-01-17,90.34,90.34,89.155,89.96,2192.0
2018-01-18,90.505,90.945,90.325,90.685,4591.0
2018-01-19,89.69,89.69,88.695,89.355,1780.0
2018-01-22,90.675,90.675,90.34,90.675,2532.0
2018-01-23,90.685,91.28,90.405,91.22,2298.0
2018-01-24,91.435,91.435,90.605,91.165,2322.0
2018-01-25,90.14,90.14,89.165,89.86,4111.0
2018-01-29,89.85,90.395,89.61,89.98,1698.0
2018-01-30,89.88,89.925,88.73,89.49,1843.0
2018-01-31,88.46,89.715,88.46,89.58,5043.0
2018-02-01,89.085,89.21,88.695,88.965,1231.0
2018-02-02,88.965,89.19,88.72,88.84,687.0
2018-02-05,88.775,88.775,87.39,88.23,2952.0
2018-02-06,83.825,84.7,81.635,81.77,8335.0
2018-02-07,85.7,86.42,85.7,85.98,5919.0
2018-02-08,86.61,87.135,86.34,86.63,2193.0
2018-02-09,85.59,86.285,85.075,86.205,14284.0
2018-02-12,86.05,86.26,86.015,86.15,5775.0
2018-02-13,86.585,86.585,86.07,86.07,2369.0
2018-02-14,86.405,87.045,86.185,86.185,3322.0
2018-02-15,87.29,87.85,87.265,87.435,11794.0
2018-02-16,88.14,88.45,88.14,88.24,1142.0
2018-02-19,88.515,88.895,88.515,88.665,1220.0
2018-02-20,88.495,88.495,88.24,88.24,1355.0
2018-02-21,88.505,88.695,88.415,88.605,941.0
2018-02-22,88.695,88.92,88.61,88.61,1189.0
2018-02-23,89.32,89.78,88.975,89.58,2530.0
2018-02-26,90.215,90.215,89.6,89.6,1620.0
2018-02-27,90.325,90.605,89.88,90.195,2887.0
2018-02-28,89.655,90.095,89.085,89.085,9481.0
2018-03-01,88.71,89.04,88.27,88.685,2151.0
2018-03-02,87.905,88.45,87.705,87.805,5124.0
2018-03-05,89.49,89.49,88.73,88.74,4450.0
2018-03-06,88.975,90.36,88.975,89.38,1646.0
2018-03-07,89.615,90.095,89.51,89.51,1629.0
2018-03-08,90.05,91.045,90.05,91.045,2225.0
2018-03-09,91.465,91.635,91.18,91.275,3000.0
2018-03-12,92.195,92.305,91.655,92.305,3136.0
2018-03-13,92.295,92.295,91.68,92.095,1656.0
2018-03-14,91.995,92.18,91.755,91.825,5215.0
2018-03-15,91.235,91.41,90.855,91.41,1767.0
2018-03-16,92.17,92.17,91.845,91.86,683.0
2018-03-19,92.975,93.66,92.895,93.66,2752.0
2018-03-20,93.4,93.4,92.775,92.775,535.0
2018-03-21,93.22,93.525,92.8,93.04,4646.0
2018-03-22,92.765,93.02,92.14,92.75,13411.0
2018-03-23,90.985,91.495,90.17,90.705,1779.0
2018-03-26,90.0,90.0,89.59,90.0,5287.0
2018-03-27,90.715,91.17,90.64,90.64,1902.0
2018-03-28,90.56,90.56,89.645,89.645,1191.0
2018-03-29,90.625,90.715,89.835,89.835,1096.0
2018-04-03,89.355,89.52,89.265,89.265,1769.0
2018-04-04,90.225,90.245,89.355,89.355,1542.0
2018-04-05,90.715,91.77,90.715,91.62,1356.0
2018-04-06,92.05,92.11,91.15,91.67,1468.0
2018-04-09,90.995,91.715,90.995,91.17,1867.0
2018-04-10,91.085,91.13,90.715,91.08,705.0
2018-04-11,90.96,91.785,90.835,90.835,6093.0
2018-04-12,91.795,91.95,91.63,91.95,652.0
2018-04-13,92.075,92.075,91.37,91.385,1618.0
2018-04-16,91.875,92.44,91.585,91.985,2593.0
2018-04-17,92.62,93.05,92.485,92.63,2034.0
2018-04-18,93.725,93.89,93.375,93.375,2089.0
2018-04-19,93.77,93.845,93.19,93.255,1362.0
2018-04-20,93.61,94.425,93.345,94.425,3903.0
2018-04-23,94.68,94.68,93.62,93.935,1776.0
2018-04-24,94.77,95.36,94.47,94.705,5795.0
2018-04-26,94.795,94.795,94.115,94.135,3254.0
2018-04-27,94.745,94.745,94.525,94.705,2379.0
2018-04-30,95.105,95.115,94.21,94.345,435.0
2018-05-01,94.115,94.76,93.71,94.505,2541.0
2018-05-02,94.88,94.89,94.48,94.57,2111.0
2018-05-03,94.57,94.57,94.335,94.48,3173.0
2018-05-04,94.76,94.76,93.5,93.5,2430.0
2018-05-07,95.25,95.37,94.66,95.33,4862.0
2018-05-08,95.94,96.25,95.775,96.065,4846.0
2018-05-09,97.21,97.925,97.21,97.79,2074.0
2018-05-10,98.02,98.98,97.945,98.19,3232.0
2018-05-11,98.425,98.425,97.23,97.63,5595.0
2018-05-14,97.69,97.925,97.43,97.79,3297.0
2018-05-15,97.49,97.61,97.335,97.52,2755.0
2018-05-16,98.07,99.24,97.88,97.88,4172.0
2018-05-17,99.235,99.235,98.425,98.425,2146.0
2018-05-18,99.57,99.685,99.34,99.515,2852.0
2018-05-21,99.885,100.005,99.68,99.84,2747.0
2018-05-22,99.64,100.54,99.505,99.515,6915.0
2018-05-23,98.655,99.805,98.455,99.06,7269.0
2018-05-24,99.15,99.17,98.455,99.06,3609.0
2018-05-25,99.96,99.96,99.09,99.48,8216.0
2018-05-28,99.325,99.325,99.06,99.16,1404.0
2018-05-29,98.995,100.205,98.95,99.215,6220.0
2018-05-30,100.985,101.04,99.86,100.24,4224.0
2018-05-31,101.185,101.5,99.885,100.53,9183.0
2018-06-01,100.62,100.685,99.75,100.195,7505.0
2018-06-04,100.15,100.575,99.615,99.66,6516.0
2018-06-05,100.115,100.575,99.595,100.365,2070.0
2018-06-06,101.055,101.69,100.695,101.185,7319.0
2018-06-07,101.565,101.855,101.185,101.6,3631.0
2018-06-08,102.035,102.08,101.455,101.455,12380.0
2018-06-12,102.3,102.805,102.035,102.055,5457.0
2018-06-13,102.845,103.305,102.845,103.305,12566.0
2018-06-14,102.61,102.61,102.2,102.255,15872.0
2018-06-15,103.96,104.085,103.805,103.915,5025.0
2018-06-18,104.115,104.465,103.615,103.77,3492.0
2018-06-19,105.185,105.22,104.775,105.055,4084.0
2018-06-20,105.345,106.175,105.12,105.72,6892.0
2018-06-21,107.18,107.625,106.645,107.36,4338.0
2018-06-22,106.055,106.11,105.395,105.5,8772.0
2018-06-25,104.86,105.545,104.415,104.91,7205.0
2018-06-26,104.015,104.13,103.285,104.03,5627.0
2018-06-27,104.22,105.12,104.22,104.865,2174.0
2018-06-28,105.0,105.0,103.64,103.92,6463.0
2018-06-29,103.55,104.175,103.365,103.885,5408.0
2018-07-02,103.175,103.24,102.275,102.73,2274.0
2018-07-03,105.05,105.185,103.865,103.865,7323.0
2018-07-04,103.95,104.65,103.95,104.375,2044.0
2018-07-05,104.895,104.92,104.375,104.885,7707.0
2018-07-06,105.355,105.765,104.965,105.765,2903.0
2018-07-09,105.91,105.91,105.52,105.91,3424.0
2018-07-10,106.31,106.54,105.74,105.955,4606.0
2018-07-11,105.54,105.695,105.205,105.55,5575.0
2018-07-12,105.91,106.54,105.91,106.095,5889.0
2018-07-13,105.955,106.13,105.455,106.055,4295.0
2018-07-16,106.0,106.03,105.455,105.61,1532.0
2018-07-17,105.195,105.565,104.71,105.175,2122.0
2018-07-18,106.365,106.62,105.92,106.51,4602.0
2018-07-19,106.32,106.65,105.855,106.54,5808.0
2018-07-20,107.35,107.82,106.885,106.885,23154.0
2018-07-23,107.085,107.14,105.7,106.365,4034.0
2018-07-24,108.075,108.255,106.965,107.05,3113.0
2018-07-25,105.165,106.41,104.765,105.275,6619.0
2018-07-26,105.0,106.265,105.0,105.255,2164.0
2018-07-27,107.275,108.675,107.275,107.475,3072.0
2018-07-30,106.055,106.055,104.65,105.855,4626.0
2018-07-31,104.82,105.7,104.05,104.3,4656.0
2018-08-01,105.595,106.355,105.42,105.655,4040.0
2018-08-02,105.655,106.355,105.6,105.675,2688.0
2018-08-03,107.31,108.175,107.15,107.275,7064.0
2018-08-06,107.265,107.265,106.51,107.05,5979.0
2018-08-07,107.35,107.995,107.085,107.085,3525.0
2018-08-08,107.055,107.785,106.92,107.785,6140.0
2018-08-09,107.94,107.94,106.51,106.51,6751.0
2018-08-10,107.63,108.185,107.51,108.185,4308.0
2018-08-13,108.41,109.5,108.32,108.63,3579.0
2018-08-14,108.855,109.5,108.64,109.175,3291.0
2018-08-15,110.53,111.965,110.53,110.905,7538.0
2018-08-16,110.355,110.55,109.22,110.51,3770.0
2018-08-17,109.9,110.51,109.75,110.51,3955.0
2018-08-20,109.92,110.51,109.83,109.84,6264.0
2018-08-21,109.84,110.51,109.185,109.185,6832.0
2018-08-22,109.95,110.51,109.95,110.23,3549.0
2018-08-23,111.095,113.095,111.095,111.72,4454.0
2018-08-24,112.175,113.605,111.73,113.155,4671.0
2018-08-27,111.495,113.175,111.465,113.13,7826.0
2018-08-28,111.52,113.21,111.505,111.82,5152.0
2018-08-29,112.885,112.975,111.43,112.01,7506.0
2018-08-30,112.01,112.73,111.94,112.365,5867.0
2018-08-31,113.42,113.42,112.375,112.82,5697.0
2018-09-03,114.23,116.01,114.23,114.295,4701.0
2018-09-04,114.295,114.585,113.865,113.895,4005.0
2018-09-05,114.355,114.355,114.355,114.355,0.0
2018-09-07,113.455,113.455,113.455,113.455,0.0
2018-09-10,114.095,115.755,113.895,115.755,3886.0
2018-09-11,115.755,115.91,113.84,113.93,5724.0
2018-09-12,115.005,115.005,114.05,114.05,1820.0
2018-09-13,114.01,114.01,112.12,112.15,2919.0
2018-09-14,112.73,112.985,112.005,112.985,8248.0
2018-09-17,113.575,113.795,113.295,113.295,4823.0
2018-09-18,112.41,112.41,111.695,111.795,5181.0
2018-09-19,112.73,112.975,111.365,111.55,4073.0
2018-09-20,110.765,111.355,110.455,110.675,2712.0
2018-09-21,111.35,111.35,110.775,111.23,2312.0
2018-09-24,110.41,111.34,110.095,110.63,4047.0
2018-09-25,111.205,111.75,109.795,110.2,5244.0
2018-09-26,110.2,111.665,110.04,110.44,5607.0
2018-09-27,109.455,110.0,109.12,109.51,8680.0
2018-09-28,110.02,110.685,109.955,110.255,7903.0
2018-10-01,111.61,111.75,110.585,111.175,2465.0
2018-10-02,109.74,110.075,107.73,108.74,6324.0
2018-10-03,108.01,108.55,107.71,108.095,16914.0
2018-10-04,108.725,110.05,108.725,109.84,12327.0
2018-10-05,110.17,110.32,109.12,109.755,2380.0
2018-10-08,109.395,109.395,107.68,108.3,3071.0
2018-10-09,107.97,108.68,107.75,107.845,7528.0
2018-10-10,108.015,108.015,106.255,107.115,14724.0
2018-10-11,102.29,104.47,102.29,103.185,18739.0
2018-10-12,102.575,103.25,102.475,103.25,5645.0
2018-10-15,103.24,103.24,100.925,101.71,41602.0
2018-10-16,101.71,102.33,101.46,102.31,4181.0
2018-10-17,103.01,105.39,103.01,104.425,3624.0
2018-10-18,104.415,105.68,103.74,104.77,3358.0
2018-10-19,104.025,104.025,102.555,102.82,2037.0
2018-10-22,101.935,101.935,100.785,101.6,8271.0
2018-10-23,101.6,101.755,101.125,101.335,6098.0
2018-10-24,101.05,101.57,100.685,101.57,6980.0
2018-10-25,99.74,99.74,97.315,97.79,7607.0
2018-10-26,99.72,99.72,98.465,99.12,3169.0
2018-10-29,98.58,100.205,98.58,100.15,4450.0
2018-10-30,100.13,100.13,98.68,99.145,3732.0
2018-10-31,100.305,101.545,100.305,100.95,6791.0
2018-11-01,100.96,101.09,99.995,99.995,4638.0
2018-11-02,100.44,101.47,100.34,101.47,6302.0
2018-11-05,101.68,102.01,100.925,101.27,2423.0
2018-11-06,102.125,102.125,101.26,102.125,1860.0
2018-11-07,102.275,102.465,100.935,101.99,4337.0
2018-11-08,102.41,102.535,102.1,102.19,3279.0
2018-11-09,102.28,102.895,101.815,102.465,5116.0
2018-11-12,101.955,102.01,100.75,101.415,2054.0
2018-11-13,100.275,100.46,99.565,99.84,2233.0
2018-11-14,99.51,99.51,98.965,98.965,1990.0
2018-11-15,98.615,98.615,96.86,96.995,8842.0
2018-11-16,98.545,99.4,98.225,98.81,1679.0
2018-11-19,98.91,98.91,98.16,98.9,2161.0
2018-11-20,97.54,97.95,97.17,97.25,1007.0
2018-11-21,97.36,97.36,96.0,96.62,6445.0
2018-11-22,96.585,97.205,96.585,97.185,5741.0
2018-11-23,97.38,97.38,96.365,97.225,834.0
2018-11-26,97.085,97.925,97.085,97.27,1076.0
2018-11-27,97.78,98.48,97.78,97.99,1679.0
2018-11-28,97.815,97.815,97.27,97.325,824.0
2018-11-29,98.255,99.135,98.1,98.49,2582.0
2018-11-30,98.27,98.875,97.915,98.115,1739.0
2018-12-03,100.385,100.65,99.475,100.44,3282.0
2018-12-04,100.205,100.205,98.0,98.27,9946.0
2018-12-05,95.7,96.21,94.815,95.99,4084.0
2018-12-06,95.52,95.9,95.1,95.9,2301.0
2018-12-07,95.99,95.995,95.565,95.565,2715.0
2018-12-10,95.28,95.28,93.45,93.665,2031.0
2018-12-11,93.84,94.735,93.43,93.465,3005.0
2018-12-12,93.895,94.405,93.44,94.405,5415.0
2018-12-13,94.305,94.625,94.305,94.625,849.0
2018-12-14,92.83,93.12,92.52,92.52,1101.0
2018-12-17,91.77,92.72,91.77,92.62,2771.0
2018-12-18,92.985,92.985,89.885,89.885,2884.0
2018-12-19,89.63,89.965,88.88,89.75,8852.0
2018-12-20,88.425,89.045,87.84,88.345,13577.0
2018-12-21,87.86,88.09,87.375,87.625,3423.0
2018-12-24,86.84,86.84,86.07,86.755,3491.0
2018-12-27,88.015,88.555,87.95,88.255,3012.0
2018-12-28,89.18,89.52,89.02,89.52,3152.0
2018-12-31,90.25,90.575,89.885,90.04,775.0
2019-01-02,90.26,90.84,89.465,89.5,594.0
2019-01-03,91.545,91.92,90.73,91.07,2795.0
2019-01-04,89.66,89.66,88.91,89.24,5026.0
2019-01-07,90.785,91.555,90.705,91.245,1461.0
2019-01-08,91.7,92.495,91.7,92.495,3309.0
2019-01-09,93.165,93.75,92.955,93.75,13373.0
2019-01-10,93.905,93.95,93.35,93.42,5848.0
2019-01-11,94.265,94.265,93.575,93.805,3737.0
2019-01-14,94.06,94.06,93.2,93.625,2420.0
2019-01-15,93.78,93.89,93.305,93.89,4653.0
2019-01-16,93.805,94.235,93.64,94.22,1801.0
2019-01-17,94.49,95.08,94.49,94.995,938.0
2019-01-18,95.48,96.13,95.36,95.635,1560.0
2019-01-21,96.605,97.265,96.38,96.59,3337.0
2019-01-22,96.55,96.825,96.25,96.295,1176.0
2019-01-23,96.27,96.295,95.755,96.01,2008.0
2019-01-24,95.58,96.0,94.97,96.0,1024.0
2019-01-25,96.45,97.19,96.45,97.19,2080.0
2019-01-29,96.67,96.67,95.755,95.785,1848.0
2019-01-30,95.945,96.88,95.7,95.7,5166.0
2019-01-31,96.485,96.485,95.655,96.325,1113.0
2019-02-01,97.01,97.365,96.625,97.365,2156.0
2019-02-04,97.365,97.365,96.77,97.32,708.0
2019-02-05,97.395,99.26,97.395,98.465,2086.0
2019-02-06,98.06,99.57,97.88,99.57,2193.0
2019-02-07,99.755,100.505,99.295,100.405,1821.0
2019-02-08,99.57,99.6,98.695,99.14,2174.0
2019-02-11,100.04,100.055,98.85,99.205,1597.0
2019-02-12,99.005,101.43,99.005,100.67,3862.0
2019-02-13,101.895,102.045,100.67,100.67,3229.0
2019-02-14,100.525,102.315,100.525,102.025,1491.0
2019-02-15,102.42,102.58,101.33,101.99,2930.0
2019-02-18,102.795,103.415,101.995,102.51,2391.0
2019-02-19,102.135,103.405,102.125,102.84,4854.0
2019-02-20,103.405,103.405,102.51,102.765,2584.0
2019-02-21,103.005,104.32,103.005,104.32,1463.0
2019-02-22,104.32,104.935,103.825,104.9,1819.0
2019-02-25,104.88,104.915,103.88,104.595,2239.0
2019-02-26,104.065,104.065,103.005,103.005,3923.0
2019-02-27,102.59,102.995,101.83,102.49,1946.0
2019-02-28,102.5,103.14,102.5,103.14,4816.0
2019-03-01,102.985,104.695,102.985,104.695,4575.0
2019-03-04,104.55,104.55,104.055,104.55,1689.0
2019-03-05,104.54,104.54,102.94,102.94,4142.0
2019-03-06,102.93,103.405,102.245,103.14,5157.0
2019-03-07,102.685,102.685,100.99,101.025,5624.0
2019-03-08,100.615,100.66,100.375,100.525,7111.0
2019-03-11,100.525,100.525,100.065,100.525,5153.0
2019-03-12,100.76,102.28,100.76,101.77,3814.0
2019-03-13,100.97,101.86,100.925,101.125,976.0
2019-03-14,101.46,102.095,101.275,102.095,1788.0
2019-03-15,102.17,102.19,100.855,101.175,1506.0
2019-03-18,101.02,101.08,100.37,100.53,3318.0
2019-03-19,100.53,101.775,100.53,101.4,1672.0
2019-03-20,101.4,101.4,100.67,100.67,1219.0
2019-03-21,99.755,99.965,98.84,99.02,4066.0
2019-03-22,100.8,101.345,100.725,100.725,1850.0
2019-03-25,98.585,98.585,97.32,97.65,6952.0
2019-03-26,97.725,98.17,97.725,98.125,2316.0
2019-03-27,98.115,98.885,98.115,98.63,1625.0
2019-03-28,98.875,99.325,98.33,99.325,14080.0
2019-03-29,99.14,101.065,99.14,100.285,2360.0
2019-04-01,100.34,101.065,99.67,100.085,7849.0
2019-04-02,101.445,101.445,100.71,101.445,9519.0
2019-04-03,101.02,101.02,100.49,100.725,3826.0
2019-04-04,100.645,100.89,100.615,100.8,2919.0
2019-04-05,101.445,101.69,101.445,101.5,1789.0
2019-04-08,102.57,102.675,102.295,102.36,1814.0
2019-04-09,102.305,102.305,101.91,102.02,1258.0
2019-04-10,101.445,101.445,100.885,100.92,3565.0
2019-04-11,101.92,102.055,101.79,101.79,1328.0
2019-04-12,102.29,102.345,102.115,102.17,3120.0
2019-04-15,102.17,102.215,101.995,102.215,1586.0
2019-04-16,101.675,102.28,101.675,102.28,1878.0
2019-04-17,102.195,102.665,101.9,101.9,3575.0
2019-04-18,101.655,101.73,101.01,101.01,2206.0
2019-04-23,101.45,101.635,101.24,101.635,2127.0
2019-04-24,103.4,104.315,103.4,104.04,15436.0
2019-04-26,103.655,103.655,103.345,103.58,8052.0
2019-04-29,104.08,104.315,103.995,104.245,4986.0
2019-04-30,104.61,104.755,104.445,104.755,2943.0
2019-05-01,104.665,104.785,104.425,104.785,2823.0
2019-05-02,103.92,103.95,103.675,103.885,1365.0
2019-05-03,104.655,105.565,104.655,105.325,7317.0
2019-05-06,105.08,105.08,104.75,104.96,10027.0
2019-05-07,106.105,106.375,105.49,105.49,4806.0
2019-05-08,104.875,105.105,104.665,104.665,2989.0
2019-05-09,104.26,104.345,103.865,103.885,1669.0
2019-05-10,104.06,104.535,103.3,104.195,11214.0
2019-05-13,103.48,103.555,103.115,103.185,1560.0
2019-05-14,101.34,102.06,101.335,102.04,1690.0
2019-05-15,102.82,103.41,102.73,103.41,3586.0
2019-05-16,103.195,103.205,102.975,103.03,2221.0
2019-05-17,104.025,104.025,103.4,103.83,1695.0
2019-05-20,102.755,102.765,102.325,102.535,2906.0
2019-05-21,101.69,102.455,101.395,102.225,4923.0
2019-05-22,102.905,103.195,102.905,103.16,2272.0
2019-05-23,102.005,102.205,101.68,101.885,2532.0
2019-05-24,100.985,100.985,99.645,100.25,3394.0
2019-05-27,100.02,100.25,99.955,100.24,9088.0
2019-05-28,100.24,100.655,100.24,100.525,4234.0
2019-05-29,99.69,99.69,99.03,99.24,4926.0
2019-05-30,98.835,98.935,98.45,98.735,5870.0
2019-05-31,97.88,98.055,97.525,97.55,5270.0
2019-06-03,96.515,96.515,96.0,96.21,8683.0
2019-06-04,97.255,97.36,97.045,97.045,4396.0
2019-06-05,99.155,99.59,99.155,99.36,2272.0
2019-06-06,99.425,99.93,98.99,99.13,19270.0
2019-06-07,98.945,99.295,98.745,99.265,7921.0
2019-06-11,103.245,103.61,100.835,100.9,2743.0
2019-06-12,100.305,100.535,100.25,100.34,5815.0
2019-06-13,100.8,100.985,100.7,100.93,2926.0
2019-06-14,102.005,102.535,102.005,102.36,12945.0
2019-06-17,102.36,102.36,101.325,101.84,8223.0
2019-06-18,101.9,102.295,101.9,102.215,2319.0
2019-06-19,102.985,103.05,102.855,102.885,3949.0
2019-06-20,103.36,103.535,102.905,103.48,9651.0
2019-06-21,103.25,103.25,102.545,102.71,6877.0
2019-06-24,102.005,102.47,101.955,102.15,3958.0
2019-06-25,100.79,100.995,100.49,100.645,4723.0
2019-06-26,100.205,100.515,100.04,100.04,6345.0
2019-06-27,99.995,100.26,99.89,100.215,2435.0
2019-06-28,101.63,101.755,101.325,101.38,24713.0
2019-07-01,103.59,104.345,103.38,104.345,3067.0
2019-07-02,104.345,104.355,103.775,103.83,2709.0
2019-07-03,102.615,102.79,102.505,102.64,4919.0
2019-07-04,102.855,103.01,102.735,102.79,4251.0
2019-07-05,102.935,103.26,102.865,103.22,1480.0
2019-07-08,103.785,103.895,103.47,103.69,2326.0
2019-07-09,102.935,103.085,102.825,102.825,3433.0
2019-07-10,103.63,103.73,103.48,103.545,1099.0
2019-07-11,103.335,103.5,103.11,103.14,4350.0
2019-07-12,102.67,102.67,102.395,102.465,2644.0
2019-07-15,102.56,102.695,102.515,102.69,3742.0
2019-07-16,102.06,102.115,101.85,101.93,3451.0
2019-07-17,102.29,102.65,102.29,102.65,1739.0
2019-07-18,101.61,101.61,100.935,100.935,8117.0
2019-07-19,100.99,101.285,100.955,101.26,20420.0
2019-07-22,101.175,101.295,100.935,101.27,2377.0
2019-07-23,100.985,101.415,100.985,101.415,1119.0
2019-07-24,102.465,102.865,102.375,102.725,1563.0
2019-07-25,104.31,105.02,104.31,105.02,6988.0
2019-07-26,103.96,104.2,103.72,104.2,3499.0
2019-07-29,105.0,105.545,105.0,105.49,2410.0
2019-07-30,105.165,105.425,105.13,105.295,4126.0
2019-07-31,106.355,106.725,106.255,106.485,2821.0
2019-08-01,106.31,106.805,106.31,106.68,16103.0
2019-08-02,105.405,106.115,104.89,105.205,2229.0
2019-08-05,104.395,104.805,103.525,103.525,2623.0
2019-08-06,99.85,102.005,99.02,101.75,9254.0
2019-08-07,99.52,103.645,99.52,103.61,32132.0
2019-08-08,102.88,103.61,102.88,103.61,4441.0
2019-08-09,104.66,105.185,104.355,105.045,3491.0
2019-08-12,104.815,104.815,103.98,104.32,7124.0
2019-08-13,103.415,103.425,103.0,103.01,6293.0
2019-08-14,103.02,103.98,103.02,103.96,12177.0
2019-08-15,101.48,101.645,101.35,101.425,11008.0
2019-08-16,100.935,101.25,100.8,101.065,17867.0
2019-08-19,103.12,103.49,103.0,103.295,11181.0
2019-08-20,103.905,104.015,103.73,103.86,3222.0
2019-08-21,103.01,103.095,102.845,103.075,1880.0
2019-08-22,104.09,104.125,103.915,103.915,2562.0
2019-08-23,103.75,104.15,103.75,104.145,1742.0
2019-08-26,100.695,100.88,100.3,100.64,5379.0
2019-08-27,101.36,101.87,101.36,101.71,5633.0
2019-08-28,100.77,101.11,100.44,101.11,2640.0
2019-08-29,101.63,102.045,101.59,102.045,10720.0
2019-08-30,103.545,104.3,103.545,104.255,5359.0
2019-09-02,102.925,103.24,102.925,103.03,5616.0
2019-09-03,102.55,103.425,102.55,103.195,2214.0
2019-09-04,101.49,101.775,101.405,101.775,2837.0
2019-09-05,101.94,103.02,101.94,102.76,6421.0
2019-09-06,103.73,104.09,103.69,103.71,2229.0
2019-09-09,103.15,103.395,103.04,103.065,2395.0
2019-09-10,104.18,104.375,103.95,104.135,3623.0
2019-09-11,105.645,105.8,105.57,105.645,8666.0
2019-09-12,108.19,108.29,107.795,107.985,15152.0
2019-09-13,107.94,108.005,107.83,107.985,2366.0
2019-09-16,110.29,110.29,106.9,107.285,5146.0
2019-09-17,108.17,108.67,108.135,108.67,2373.0
2019-09-18,108.115,108.375,108.115,108.29,3701.0
2019-09-19,108.455,108.455,107.8,108.27,5348.0
2019-09-20,108.445,108.445,107.7,107.81,2656.0
2019-09-23,107.81,108.63,107.81,108.63,2172.0
2019-09-24,108.64,108.98,107.92,108.87,6412.0
2019-09-25,107.69,107.69,106.08,106.915,3062.0
2019-09-26,107.82,108.27,107.82,107.975,1578.0
2019-09-27,107.075,107.1,106.76,106.79,3956.0
2019-09-30,106.43,107.25,106.43,107.25,919.0
2019-10-01,107.25,107.57,106.28,107.515,6059.0
2019-10-02,107.855,107.855,105.5,106.985,1957.0
2019-10-03,104.84,105.11,103.805,104.16,9434.0
2019-10-04,103.315,103.835,103.235,103.53,14645.0
2019-10-07,104.9,104.9,103.735,104.15,3368.0
2019-10-08,104.425,105.065,104.425,104.795,5910.0
2019-10-09,103.595,103.77,103.14,103.14,4975.0
2019-10-10,102.985,103.26,102.585,103.225,2954.0
2019-10-11,103.115,103.455,103.115,103.235,2316.0
2019-10-14,104.51,105.24,104.51,104.815,10382.0
2019-10-15,104.715,104.805,104.465,104.685,2987.0
2019-10-16,106.045,106.22,105.59,105.905,15779.0
2019-10-17,105.905,106.285,105.405,105.765,3028.0
2019-10-18,107.05,107.05,105.515,105.95,2830.0
2019-10-21,106.285,106.415,105.415,105.62,3311.0
2019-10-22,105.63,106.83,105.63,106.34,4019.0
2019-10-23,106.12,106.71,106.12,106.71,1321.0
2019-10-24,106.515,107.3,106.515,107.05,1606.0
2019-10-25,107.155,107.31,106.94,107.21,2832.0
2019-10-28,106.84,108.095,106.84,107.94,2216.0
2019-10-29,108.13,109.045,108.13,108.27,9877.0
2019-10-30,108.725,108.725,108.13,108.455,1986.0
2019-10-31,109.0,109.0,106.875,107.16,3515.0
2019-11-01,108.06,108.06,106.525,106.71,1523.0
2019-11-04,107.585,108.04,107.585,107.745,2224.0
2019-11-05,108.78,109.335,108.725,108.725,4228.0
2019-11-06,109.045,109.51,108.825,109.055,10482.0
2019-11-07,109.225,109.225,108.78,109.12,2518.0
2019-11-08,109.15,109.52,108.725,108.955,10232.0
2019-11-11,109.575,109.98,109.205,109.465,1090.0
2019-11-12,109.315,109.655,109.15,109.585,2696.0
2019-11-13,109.225,109.545,109.105,109.105,1157.0
2019-11-14,109.225,109.835,109.11,109.72,9821.0
2019-11-15,109.72,110.445,109.52,110.09,1998.0
2019-11-18,111.135,111.135,109.165,109.665,4160.0
2019-11-19,109.53,109.705,109.055,109.555,3795.0
2019-11-20,109.52,109.52,108.91,109.0,2984.0
2019-11-21,110.63,110.63,108.735,108.74,6131.0
2019-11-22,108.565,110.01,108.345,109.055,2152.0
2019-11-25,110.49,110.61,109.095,109.175,1657.0
2019-11-26,109.53,112.05,109.53,111.655,22017.0
2019-11-27,112.17,112.17,111.605,112.125,2580.0
2019-11-28,112.475,112.475,111.995,112.135,3244.0
2019-11-29,112.135,112.265,111.95,112.025,5546.0
2019-12-02,111.57,112.225,111.57,112.015,1746.0
2019-12-03,109.785,110.035,108.8,109.61,9568.0
2019-12-04,109.055,109.315,108.735,109.095,14941.0
2019-12-05,109.15,109.955,109.055,109.565,4987.0
2019-12-06,109.555,110.37,109.555,110.265,1754.0
2019-12-09,112.105,112.105,111.395,111.655,1114.0
2019-12-10,111.735,111.735,111.31,111.365,1420.0
2019-12-11,111.2,111.775,111.2,111.495,3448.0
2019-12-12,110.905,110.905,110.61,110.61,1616.0
2019-12-13,111.46,112.16,111.42,111.505,2354.0
2019-12-16,111.415,111.69,110.83,111.36,1868.0
2019-12-17,111.405,112.225,111.295,112.135,1887.0
2019-12-18,112.395,113.335,112.395,113.3,1385.0
2019-12-19,113.3,114.14,112.52,113.04,1568.0
2019-12-20,113.31,113.825,112.9,112.94,3990.0
2019-12-23,113.125,113.81,112.705,112.77,14612.0
2019-12-24,112.325,112.73,112.325,112.705,682.0
2019-12-27,112.49,112.555,112.23,112.53,788.0
2019-12-30,112.045,112.335,109.725,111.22,491.0
2019-12-31,111.22,111.22,110.17,111.1,1953.0
2020-01-02,110.905,111.405,110.905,111.405,1120.0
2020-01-03,112.045,112.555,110.42,111.87,766.0
2020-01-06,111.87,111.87,111.11,111.185,1192.0
2020-01-07,111.87,112.27,111.34,112.12,2375.0
2020-01-08,112.65,112.65,110.655,111.88,2855.0
2020-01-09,112.73,113.4,112.595,112.965,2367.0
2020-01-10,112.565,113.065,112.565,112.99,4347.0
2020-01-13,112.725,112.725,111.48,111.815,2302.0
2020-01-14,112.215,113.195,112.215,112.685,740.0
2020-01-15,112.685,113.205,112.685,113.04,1023.0
2020-01-16,113.355,114.225,113.355,113.595,3110.0
2020-01-17,113.875,115.31,113.875,115.295,1126.0
2020-01-20,115.31,115.34,114.985,114.985,2819.0
2020-01-21,114.595,115.34,114.595,114.655,2084.0
2020-01-22,115.125,115.33,114.59,115.22,722.0
2020-01-23,114.785,114.785,113.725,114.085,3411.0
2020-01-24,114.595,115.05,114.595,114.82,519.0
2020-01-28,113.67,113.67,113.02,113.66,1984.0
2020-01-29,113.855,114.765,113.855,114.135,2132.0
2020-01-30,114.225,114.225,112.79,112.79,2823.0
2020-01-31,113.39,114.095,113.205,113.975,4380.0
2020-02-03,113.825,113.825,111.405,112.6,12861.0
2020-02-04,112.725,113.16,112.62,112.91,1223.0
2020-02-05,113.845,113.845,113.29,113.37,6060.0
2020-02-06,113.975,115.84,113.975,115.73,2971.0
2020-02-07,115.59,115.59,115.21,115.34,4044.0
2020-02-10,115.34,115.34,113.91,114.275,3585.0
2020-02-11,114.365,114.96,114.275,114.85,10609.0
2020-02-12,114.85,115.34,114.745,114.97,2136.0
2020-02-13,115.11,115.6,115.11,115.47,8537.0
2020-02-14,115.99,116.675,115.99,116.575,10016.0
2020-02-17,116.59,116.59,115.36,115.71,3454.0
2020-02-18,116.72,116.72,115.525,115.62,17905.0
2020-02-19,115.655,116.065,115.57,115.895,1629.0
2020-02-20,116.455,116.805,116.335,116.48,3747.0
2020-02-21,117.29,117.695,117.215,117.695,1647.0
2020-02-24,117.075,117.075,114.505,114.895,13801.0
2020-02-25,112.74,114.2,112.74,114.145,13385.0
2020-02-26,110.85,111.005,109.715,110.57,9623.0
2020-02-27,108.66,109.4,107.08,107.08,7786.0
2020-02-28,103.13,104.68,102.935,104.105,13178.0
2020-03-02,103.0,104.67,102.07,104.36,25228.0
2020-03-03,106.135,106.34,104.835,104.835,17177.0
2020-03-04,103.145,103.815,102.2,103.63,3579.0
2020-03-05,105.55,105.55,104.24,104.305,2787.0
2020-03-06,102.98,102.98,100.9,101.115,3830.0
2020-03-09,96.235,98.245,94.88,94.88,7503.0
2020-03-10,91.89,94.12,90.75,93.72,24946.0
2020-03-11,94.025,94.025,91.63,91.65,6811.0
2020-03-12,89.545,89.685,84.44,86.725,9555.0
2020-03-13,80.515,80.775,78.14,80.775,16991.0
2020-03-16,79.95,81.925,77.015,80.09,19570.0
2020-03-17,76.09,80.73,74.3,80.73,1929.0
2020-03-18,81.665,83.715,77.945,79.8,19497.0
2020-03-19,79.94,83.41,78.185,78.565,69232.0
2020-03-20,78.185,81.19,78.185,81.19,12099.0
2020-03-23,75.785,77.575,72.375,76.69,11828.0
2020-03-24,76.685,80.73,76.685,79.67,2797.0
2020-03-25,79.54,81.84,77.675,77.825,2619.0
2020-03-26,80.73,83.51,80.545,83.25,1358.0
2020-03-27,84.345,88.145,84.345,84.73,6218.0
2020-03-30,83.855,83.855,81.045,82.955,1923.0
2020-03-31,84.255,85.735,83.975,83.975,8754.0
2020-04-01,84.24,84.24,82.285,84.035,37789.0
2020-04-02,80.76,81.495,79.875,80.89,1527.0
2020-04-03,80.76,81.16,79.725,79.725,2415.0
2020-04-06,80.76,82.35,80.76,82.145,5519.0
2020-04-07,85.01,85.01,82.64,82.845,3513.0
2020-04-08,83.3,85.105,83.205,85.105,1778.0
2020-04-09,85.635,86.955,85.635,86.955,5076.0
2020-04-14,87.495,88.175,85.915,88.055,2435.0
2020-04-15,88.055,88.055,86.38,86.985,2082.0
2020-04-16,84.955,85.33,83.86,84.735,2148.0
2020-04-17,85.82,89.695,85.82,87.805,2807.0
2020-04-20,87.495,87.84,86.295,86.295,2830.0
2020-04-21,86.565,86.565,84.735,85.215,2517.0
2020-04-22,85.635,85.865,83.875,84.005,4691.0
2020-04-23,83.895,84.555,83.895,84.555,1004.0
2020-04-24,83.775,84.705,83.71,84.195,1527.0
2020-04-27,84.195,86.305,84.195,86.285,1781.0
2020-04-28,89.36,90.82,88.455,88.455,4093.0
2020-04-29,90.055,90.97,90.055,90.3,6962.0
2020-04-30,93.08,95.365,93.08,94.265,2313.0
2020-05-01,91.25,91.25,90.01,90.105,2770.0
2020-05-04,87.83,87.83,86.36,87.525,2186.0
2020-05-05,88.205,88.42,87.825,88.315,313.0
2020-05-06,88.1,89.31,87.135,88.465,4573.0
2020-05-07,87.965,87.965,87.03,87.355,1638.0
2020-05-08,88.43,89.035,88.345,88.985,2229.0
2020-05-11,90.4,91.405,90.4,90.865,4023.0
2020-05-12,90.345,90.345,88.765,89.36,2461.0
2020-05-13,85.32,86.27,85.265,85.95,1973.0
2020-05-14,83.81,83.81,83.085,83.215,2198.0
2020-05-15,83.775,83.775,83.12,83.56,854.0
2020-05-18,86.065,86.38,85.7,86.305,716.0
2020-05-19,89.705,89.705,88.995,89.295,2406.0
2020-05-20,88.11,89.255,87.97,88.855,2910.0
2020-05-21,89.61,89.86,89.07,89.645,1461.0
2020-05-22,90.505,90.635,89.05,89.05,935.0
2020-05-25,91.33,91.805,91.2,91.65,2997.0
2020-05-26,92.905,93.075,92.745,92.915,3160.0
2020-05-27,93.08,94.645,93.08,94.32,7117.0
2020-05-28,97.39,98.305,97.39,98.305,9915.0
2020-05-29,96.675,96.675,93.39,93.965,5037.0
2020-06-01,93.545,93.545,91.965,91.965,4531.0
2020-06-02,91.685,91.685,91.145,91.445,3369.0
2020-06-03,92.03,92.04,91.22,91.61,3550.0
2020-06-04,94.76,94.76,94.02,94.04,9946.0
2020-06-05,95.165,96.555,95.165,96.1,5983.0
2020-06-09,100.165,100.855,100.165,100.595,5402.0
2020-06-10,99.6,99.85,99.16,99.215,2678.0
2020-06-11,93.745,94.35,92.05,92.05,6486.0
2020-06-12,90.215,91.425,89.46,91.295,6122.0
2020-06-15,89.405,89.61,87.965,87.965,5151.0
2020-06-16,87.965,93.585,87.955,93.545,7909.0
2020-06-17,94.33,94.945,94.095,94.21,1967.0
2020-06-18,92.84,92.84,91.285,91.76,2669.0
2020-06-19,92.32,93.035,92.28,92.69,3308.0
2020-06-22,92.405,92.405,91.005,91.035,2701.0
2020-06-23,91.65,92.15,91.325,91.575,3000.0
2020-06-24,91.595,91.715,91.08,91.715,2580.0
2020-06-25,91.19,91.19,88.81,89.18,3138.0
2020-06-26,89.555,90.765,89.555,90.365,4185.0
2020-06-29,90.475,90.475,87.505,88.01,8931.0
2020-06-30,90.745,92.05,90.745,91.435,2605.0
2020-07-01,91.935,92.06,91.745,91.855,2836.0
2020-07-02,91.945,91.945,90.64,90.975,4395.0
2020-07-03,91.425,91.575,91.07,91.095,1567.0
2020-07-06,90.645,92.87,90.645,92.815,3200.0
2020-07-07,91.705,91.73,91.01,91.01,16262.0
2020-07-08,90.64,90.64,90.075,90.075,3452.0
2020-07-09,90.17,90.17,89.78,89.78,1483.0
2020-07-10,89.715,89.715,87.64,87.725,4280.0
2020-07-13,90.62,91.125,90.62,90.87,1392.0
2020-07-14,90.125,90.34,89.5,89.76,1876.0
2020-07-15,91.06,92.975,90.965,91.34,1741.0
2020-07-16,93.47,93.75,93.32,93.705,3553.0
2020-07-17,93.705,93.71,93.14,93.215,13096.0
2020-07-20,93.255,93.44,92.29,92.29,3947.0
2020-07-21,92.135,92.555,92.135,92.48,2447.0
2020-07-22,92.48,93.02,92.48,92.555,978.0
2020-07-23,92.555,92.975,92.555,92.9,2066.0
2020-07-24,93.71,93.935,93.415,93.685,2708.0
2020-07-27,92.845,92.845,91.965,92.665,2383.0
2020-07-28,91.91,93.02,91.91,92.92,3713.0
2020-07-29,91.88,92.145,91.575,91.76,1699.0
2020-07-30,92.89,94.075,92.89,93.89,3565.0
2020-07-31,93.515,93.515,92.18,92.18,2722.0
2020-08-03,92.815,93.57,92.815,92.975,4844.0
2020-08-04,93.45,94.965,93.45,94.63,2407.0
2020-08-05,94.115,94.57,94.095,94.57,1073.0
2020-08-06,96.105,96.525,96.105,96.31,2787.0
2020-08-07,95.775,95.775,95.065,95.385,807.0
2020-08-10,97.14,99.73,97.14,98.245,3514.0
2020-08-11,98.945,99.15,98.75,98.965,4054.0
2020-08-12,99.525,99.935,99.265,99.935,1277.0
2020-08-13,99.105,99.105,98.555,98.915,1906.0
2020-08-14,98.915,99.385,98.485,99.235,2672.0
2020-08-17,98.87,99.665,98.13,98.675,2723.0
2020-08-18,98.32,98.32,98.04,98.065,4016.0
2020-08-19,96.44,96.75,96.01,96.375,6050.0
2020-08-20,96.58,96.58,96.06,96.345,1139.0
2020-08-21,96.345,96.505,96.255,96.31,2841.0
2020-08-24,96.0,96.28,95.77,96.28,2667.0
2020-08-25,97.7,98.375,97.7,98.265,1899.0
2020-08-26,97.505,97.505,97.075,97.405,3546.0
2020-08-27,97.225,97.225,95.845,95.86,2128.0
2020-08-28,96.16,96.88,96.15,96.505,2195.0
2020-08-31,96.58,96.58,95.665,96.065,1842.0
2020-09-01,95.355,95.355,93.45,93.71,3741.0
2020-09-02,94.73,95.49,94.73,95.28,11282.0
2020-09-03,96.76,96.86,96.62,96.74,9803.0
2020-09-04,95.395,95.45,94.59,94.945,4730.0
2020-09-07,94.59,94.59,93.945,94.415,6554.0
2020-09-08,94.71,95.62,94.71,95.62,5839.0
2020-09-09,92.995,93.46,92.61,92.925,7137.0
2020-09-10,93.75,94.3,92.675,93.02,19415.0
2020-09-11,93.02,93.02,92.16,92.505,3520.0
2020-09-14,92.135,92.135,91.665,91.91,5060.0
2020-09-15,92.62,92.89,92.275,92.43,3857.0
2020-09-16,92.505,92.985,92.385,92.505,2879.0
2020-09-17,93.2,93.495,92.545,92.6,3790.0
2020-09-18,92.145,92.145,91.74,92.085,1850.0
2020-09-21,92.135,93.705,91.29,91.29,5734.0
2020-09-22,90.18,90.32,89.535,89.77,3073.0
2020-09-23,90.975,91.645,90.77,91.59,1924.0
2020-09-24,90.545,90.545,89.18,90.125,1570.0
2020-09-25,90.975,91.115,90.545,90.545,2333.0
2020-09-28,91.43,91.855,91.33,91.855,1785.0
2020-09-29,93.64,93.64,93.245,93.31,2308.0
2020-09-30,92.5,93.07,91.815,91.9,5952.0
2020-10-01,93.84,93.84,92.17,92.555,7871.0
2020-10-02,92.875,93.21,91.9,91.9,2618.0
2020-10-05,93.755,94.89,93.755,94.59,3135.0
2020-10-06,95.735,96.07,95.725,95.91,822.0
2020-10-07,96.475,97.215,96.475,97.215,2809.0
2020-10-08,97.99,98.64,97.99,98.21,1955.0
2020-10-09,99.39,99.81,99.39,99.475,2201.0
2020-10-12,98.77,98.995,98.515,98.995,1305.0
2020-10-13,99.65,99.765,99.415,99.65,1336.0
2020-10-14,99.37,99.37,98.965,99.265,10108.0
2020-10-15,99.51,99.51,98.865,98.93,3719.0
2020-10-16,100.15,101.675,100.15,101.435,2896.0
2020-10-19,100.525,100.86,100.325,100.86,1663.0
2020-10-20,100.245,100.525,100.08,100.195,1556.0
2020-10-21,100.85,100.85,100.495,100.825,1226.0
2020-10-22,99.445,99.445,98.45,98.675,2424.0
2020-10-23,100.515,101.0,100.515,101.0,1013.0
2020-10-26,100.29,100.29,99.585,99.85,10881.0
2020-10-27,99.81,99.875,99.015,99.275,2385.0
2020-10-28,98.245,98.285,96.39,96.39,3426.0
2020-10-29,96.035,96.39,95.825,96.36,8591.0
2020-10-30,96.905,99.38,96.2,96.2,5976.0
2020-11-02,97.3,97.3,95.825,96.55,3909.0
2020-11-03,98.15,98.695,97.74,98.695,1620.0
2020-11-04,99.04,100.335,97.73,99.41,5457.0
2020-11-05,100.325,100.325,97.045,97.84,1782.0
2020-11-06,99.4,99.4,98.265,98.825,2348.0
2020-11-09,99.025,99.445,98.89,99.305,7344.0
2020-11-10,102.66,104.245,101.46,102.335,15475.0
2020-11-11,105.015,106.355,104.595,104.595,6029.0
2020-11-12,105.07,105.08,103.74,104.08,6411.0
2020-11-13,103.29,103.355,102.66,103.345,68058.0
2020-11-16,107.81,107.81,106.59,106.59,11.0
2020-11-17,107.64,108.215,107.285,107.5,34315.0
2020-11-18,108.295,108.89,108.295,108.655,5742.0
2020-11-19,107.95,107.95,106.88,107.31,6855.0
2020-11-20,107.595,107.61,106.74,107.19,9564.0
2020-11-23,107.33,108.175,107.21,108.12,6523.0
2020-11-24,110.565,111.645,110.565,111.645,15650.0
2020-11-25,112.515,112.675,111.87,112.31,5937.0
2020-11-26,111.7,112.0,111.25,111.44,3961.0
2020-11-27,111.165,111.25,110.22,110.35,3428.0
2020-11-30,112.515,112.675,109.505,109.505,3796.0
2020-12-01,108.765,110.135,108.765,110.03,2885.0
2020-12-02,109.705,111.795,108.625,109.13,7251.0
2020-12-03,109.565,109.64,109.17,109.17,2628.0
2020-12-04,109.14,110.245,109.14,109.91,2644.0
2020-12-07,112.59,113.03,112.13,112.46,2478.0
2020-12-08,112.385,112.385,111.635,112.105,5211.0
2020-12-09,112.42,114.205,112.42,113.925,3149.0
2020-12-10,115.33,115.33,111.775,112.91,4582.0
2020-12-11,112.685,112.875,111.485,111.57,3331.0
2020-12-14,110.755,112.545,110.755,112.065,3636.0
2020-12-15,111.98,111.98,111.145,111.355,13352.0
2020-12-16,113.905,113.95,112.715,113.615,19803.0
2020-12-17,113.09,113.135,112.73,113.09,4562.0
2020-12-18,114.195,114.195,112.78,113.07,1512.0
2020-12-21,113.185,113.21,111.575,112.205,6018.0
2020-12-22,112.285,112.3,111.485,111.485,4268.0
2020-12-23,113.535,113.535,112.34,112.92,3589.0
2020-12-24,113.7,117.695,113.345,114.22,2476.0
2020-12-29,113.7,115.1,113.7,114.83,1767.0
2020-12-30,112.35,112.445,111.72,112.105,4383.0
2020-12-31,112.51,112.51,111.775,111.785,1242.0
2021-01-04,112.735,113.175,112.45,112.79,1739.0
2021-01-05,112.79,112.79,111.005,111.55,5790.0
2021-01-06,112.95,114.07,112.085,114.07,1592.0
2021-01-07,115.685,118.72,115.685,118.505,5862.0
2021-01-08,118.965,121.68,118.965,119.99,4182.0
2021-01-11,119.17,119.17,118.145,118.145,4133.0
2021-01-12,120.545,120.815,119.98,120.185,1820.0
2021-01-13,120.12,121.635,120.12,120.965,3443.0
2021-01-14,121.21,121.68,120.42,121.625,4970.0
2021-01-15,121.69,122.79,121.625,121.99,5665.0
2021-01-18,120.91,122.875,120.91,121.775,9447.0
2021-01-19,124.095,124.215,122.48,124.21,2346.0
2021-01-20,124.0,124.0,121.755,123.185,5205.0
2021-01-21,122.28,122.885,122.03,122.495,4317.0
2021-01-22,122.495,122.495,120.705,121.095,3509.0
2021-01-25,123.05,123.745,122.845,123.455,3931.0
2021-01-27,123.915,123.915,122.395,122.395,15983.0
2021-01-28,122.78,124.6,122.395,124.15,21193.0
2021-01-29,124.18,124.18,120.28,120.695,3822.0
2021-02-01,120.475,120.71,118.12,120.685,6191.0
2021-02-02,122.13,122.985,121.81,122.685,9551.0
2021-02-03,122.63,123.27,122.575,122.81,2312.0
2021-02-04,123.175,123.665,122.705,123.035,3504.0
2021-02-05,124.04,126.465,124.04,126.33,4129.0
2021-02-08,126.565,127.11,126.47,126.64,3140.0
2021-02-09,128.755,129.555,128.265,128.5,4123.0
2021-02-10,129.205,130.24,129.205,129.575,3925.0
2021-02-11,129.245,132.475,128.56,128.83,4513.0
2021-02-12,128.84,129.15,128.735,128.745,6270.0
2021-02-15,129.16,130.655,129.16,130.045,2239.0
2021-02-16,130.485,130.515,130.145,130.325,3871.0
2021-02-17,129.275,130.325,128.2,128.7,2552.0
2021-02-18,128.595,128.85,128.125,128.645,4863.0
2021-02-19,126.38,126.745,125.71,125.955,6735.0
2021-02-22,126.49,130.52,126.105,130.52,19909.0
2021-02-23,130.52,130.52,126.52,127.41,4787.0
2021-02-24,127.515,127.515,125.55,125.945,10710.0
2021-02-25,127.335,129.63,127.335,129.545,8741.0
2021-02-26,129.34,129.34,125.195,125.225,11113.0
2021-03-01,129.64,130.045,129.095,129.405,20143.0
2021-03-02,131.145,135.145,130.37,130.765,17116.0
2021-03-03,128.485,129.29,128.19,129.29,6541.0
2021-03-04,129.675,129.675,127.665,127.665,17161.0
2021-03-05,127.355,128.57,126.155,127.075,17398.0
2021-03-08,130.25,132.1,130.25,130.68,61522.0
2021-03-09,135.025,135.035,134.42,134.515,8878.0
2021-03-10,134.565,135.015,134.215,134.545,20491.0
2021-03-11,136.745,139.075,136.705,137.38,16836.0
2021-03-12,138.145,138.33,137.54,137.945,9245.0
2021-03-15,139.075,140.445,139.075,139.865,8095.0
2021-03-16,139.825,139.825,138.545,138.595,39869.0
2021-03-17,137.195,137.27,136.705,136.76,23221.0
2021-03-18,137.195,137.195,136.32,136.585,7893.0
2021-03-19,134.77,135.505,134.705,134.96,17007.0
2021-03-22,135.325,135.915,134.885,135.315,11241.0
2021-03-23,133.745,134.375,133.67,133.875,10363.0
2021-03-24,132.165,132.165,130.445,131.37,11098.0
2021-03-25,130.605,130.605,128.335,129.64,20203.0
2021-03-26,132.165,132.975,132.165,132.73,21382.0
2021-03-29,135.315,135.315,133.435,133.925,60648.0
2021-03-30,131.82,132.24,131.075,131.47,11521.0
2021-03-31,133.95,134.565,133.905,134.48,12765.0
2021-04-01,136.55,136.935,134.42,135.355,5997.0
2021-04-06,135.62,137.49,135.62,136.025,9168.0
2021-04-07,136.03,138.405,136.025,136.08,7183.0
2021-04-08,137.145,137.145,135.61,135.62,6799.0
2021-04-09,135.61,135.61,134.555,135.42,3826.0
2021-04-12,134.705,135.515,134.665,134.665,63420.0
2021-04-13,135.6,136.22,135.235,135.325,11535.0
2021-04-14,135.525,135.525,133.68,134.005,7071.0
2021-04-15,134.44,134.94,134.195,134.405,48138.0
2021-04-16,134.665,134.665,134.025,134.225,36656.0
2021-04-19,134.74,134.74,134.005,134.25,23359.0
2021-04-20,133.725,133.725,132.32,132.575,6981.0
2021-04-21,132.135,132.21,130.315,130.92,37563.0
2021-04-22,131.86,132.785,131.86,132.785,20707.0
2021-04-23,132.875,134.11,132.745,133.44,9167.0
2021-04-26,134.63,135.335,134.43,134.975,7507.0
2021-04-27,135.45,135.45,134.62,135.26,11155.0
2021-04-28,135.45,136.03,135.26,135.695,5345.0
2021-04-29,136.655,136.655,135.195,136.07,45282.0
2021-04-30,136.025,136.175,135.22,135.41,6605.0
2021-05-03,136.54,136.54,135.42,135.955,36832.0
2021-05-04,135.62,136.015,135.375,135.625,15233.0
2021-05-05,136.305,136.55,136.06,136.485,16367.0
2021-05-06,136.1,136.105,135.135,135.73,4137.0
2021-05-07,136.475,136.475,135.215,136.145,6358.0
2021-05-10,136.145,136.24,135.61,135.825,6553.0
2021-05-11,132.8,132.8,131.23,131.635,10730.0
2021-05-12,133.415,133.415,131.41,132.02,41918.0
2021-05-13,130.9,131.07,129.93,130.665,39045.0
2021-05-14,133.075,133.725,132.885,133.62,12661.0
2021-05-17,135.975,135.975,134.655,135.57,6920.0
2021-05-18,136.475,136.475,135.375,135.38,28498.0
2021-05-19,134.995,134.995,132.765,133.02,16997.0
2021-05-20,133.755,134.555,133.35,133.46,13213.0
2021-05-21,133.46,134.215,133.46,134.09,8183.0
2021-05-24,134.63,135.375,134.63,134.865,4501.0
2021-05-25,135.38,135.38,134.675,135.07,4171.0
2021-05-26,133.96,134.175,133.35,133.395,7827.0
2021-05-27,135.38,136.445,135.38,136.24,5889.0
2021-05-28,138.255,138.555,138.235,138.555,6222.0
2021-05-31,138.555,138.555,137.465,137.84,6539.0
2021-06-01,137.585,137.86,136.56,137.54,18446.0
2021-06-02,138.095,139.31,137.49,139.31,9202.0
2021-06-03,139.31,140.045,139.175,139.49,4614.0
2021-06-04,140.205,140.315,139.01,139.81,8358.0
2021-06-07,138.8,138.97,137.49,138.46,62387.0
2021-06-08,139.79,140.475,138.64,140.015,7070.0
2021-06-09,141.26,142.07,141.26,142.07,6459.0
2021-06-10,141.26,141.26,140.315,140.62,7927.0
2021-06-11,139.16,139.16,137.795,138.695,19829.0
2021-06-15,139.375,140.11,139.235,139.405,6527.0
2021-06-16,139.48,140.835,139.48,140.025,12228.0
2021-06-17,141.07,141.115,139.91,141.115,10079.0
2021-06-18,141.24,141.26,139.565,139.94,16586.0
2021-06-21,137.48,137.97,135.9,137.51,9528.0
2021-06-22,140.62,140.63,139.75,140.63,2387.0
2021-06-23,140.6,141.26,140.475,140.9,3588.0
2021-06-24,140.795,141.175,140.475,140.965,5191.0
2021-06-25,142.2,142.295,141.9,142.24,4481.0
2021-06-28,141.92,142.56,141.92,142.35,7832.0
2021-06-29,141.9,144.085,140.6,141.37,5252.0
2021-06-30,143.19,143.19,141.105,141.495,5564.0
2021-07-01,142.305,143.615,142.305,142.905,5035.0
2021-07-02,143.54,144.615,143.54,144.435,7954.0
2021-07-05,142.85,142.85,141.06,141.635,9537.0
2021-07-06,141.87,141.87,140.85,140.85,5862.0
2021-07-07,140.815,140.815,139.16,139.615,6784.0
2021-07-08,140.56,140.56,138.645,139.475,6975.0
2021-07-09,139.49,139.49,137.69,139.245,10077.0
2021-07-12,141.115,141.5,140.755,140.755,6983.0
2021-07-13,141.095,141.52,140.755,141.095,4395.0
2021-07-14,140.575,140.945,139.235,139.275,5462.0
2021-07-15,139.635,139.635,137.065,137.285,9257.0
2021-07-16,140.575,140.575,137.17,137.83,6884.0
2021-07-19,137.54,137.54,135.01,135.075,8227.0
2021-07-20,134.915,135.73,134.88,135.39,34497.0
2021-07-21,138.765,139.52,138.765,139.415,7618.0
2021-07-22,139.83,141.05,139.83,140.795,6273.0
2021-07-23,140.575,140.575,137.98,138.65,11832.0
2021-07-26,138.23,139.635,137.945,138.145,9134.0
2021-07-27,140.57,140.575,139.255,139.51,6728.0
2021-07-28,139.49,139.54,138.745,139.245,9151.0
2021-07-29,140.805,140.805,139.815,140.5,5524.0
2021-07-30,140.805,140.87,140.085,140.315,7723.0
2021-08-02,140.87,142.965,140.87,142.53,6267.0
2021-08-03,142.465,142.465,140.105,140.23,6683.0
2021-08-04,141.53,141.53,140.455,140.785,6305.0
2021-08-05,140.01,140.01,138.735,139.285,4203.0
2021-08-06,139.36,140.745,139.36,140.72,6194.0
2021-08-09,142.35,142.755,142.265,142.35,6670.0
2021-08-10,143.87,143.87,142.06,142.18,4558.0
2021-08-11,143.455,144.04,143.135,143.87,8470.0
2021-08-12,145.095,145.095,144.0,144.87,40558.0
2021-08-13,144.87,145.095,143.56,143.56,4846.0
2021-08-16,143.5,143.5,141.52,142.72,6383.0
2021-08-17,142.095,142.18,141.615,141.925,5939.0
2021-08-18,141.33,142.56,141.085,142.56,4507.0
2021-08-19,141.795,141.795,140.69,140.7,21753.0
2021-08-20,141.02,141.32,140.775,140.945,6520.0
2021-08-23,141.4,145.085,141.4,144.55,9568.0
2021-08-24,145.105,145.105,144.145,144.155,7691.0
2021-08-25,144.795,144.795,143.955,144.275,5414.0
2021-08-26,146.995,146.995,143.815,144.255,10950.0
2021-08-27,143.795,143.83,143.275,143.56,11139.0
2021-08-30,146.07,147.07,145.975,146.605,15648.0
2021-08-31,147.18,147.18,145.125,145.38,10863.0
2021-09-01,145.295,145.91,145.255,145.68,4305.0
2021-09-02,144.905,144.905,144.4,144.57,12512.0
2021-09-03,144.88,145.145,144.57,144.72,5389.0
2021-09-06,144.425,144.425,142.19,143.22,7678.0
2021-09-07,144.285,144.285,142.465,143.115,12281.0
2021-09-08,143.405,143.405,142.475,143.095,5955.0
2021-09-09,143.02,143.02,140.785,141.115,7884.0
2021-09-10,141.805,142.275,141.745,142.275,7696.0
2021-09-13,140.975,141.23,140.455,141.115,12524.0
2021-09-14,141.52,142.2,141.305,142.095,8454.0
2021-09-15,140.465,140.69,140.065,140.245,8392.0
2021-09-16,141.66,141.66,140.9,141.23,6109.0
2021-09-17,141.52,141.805,141.465,141.775,7709.0
2021-09-20,141.775,142.01,141.06,141.095,5425.0
2021-09-21,140.2,140.975,139.915,140.735,9847.0
2021-09-22,139.815,140.7,139.38,140.7,12748.0
2021-09-23,141.54,143.275,141.54,143.0,4670.0
2021-09-24,146.24,146.24,143.53,144.18,5940.0
2021-09-27,143.925,145.41,143.925,145.41,7195.0
2021-09-28,147.33,147.33,145.74,146.66,9710.0
2021-09-29,145.465,146.085,145.145,146.085,6775.0
2021-09-30,144.64,147.52,144.64,147.52,9815.0
2021-10-01,144.14,144.14,141.94,142.55,8728.0
2021-10-04,142.7,145.54,142.7,144.8,3529.0
2021-10-05,144.765,145.065,143.54,144.765,7433.0
2021-10-06,142.37,144.905,142.37,144.08,6895.0
2021-10-07,144.62,144.69,143.845,144.49,6901.0
2021-10-08,145.435,145.985,145.21,145.985,4693.0
2021-10-11,144.425,144.425,143.705,144.195,4100.0
2021-10-12,142.755,142.83,141.875,142.245,8124.0
2021-10-13,142.975,143.73,142.51,143.695,7254.0
2021-10-14,143.2,143.73,142.445,143.73,6332.0
2021-10-15,143.73,144.555,143.73,144.225,6553.0
2021-10-18,143.27,143.41,142.55,143.285,13982.0
2021-10-19,143.325,143.39,142.48,142.53,4309.0
2021-10-20,142.66,142.68,141.875,141.94,10094.0
2021-10-21,142.65,142.66,142.075,142.32,4212.0
2021-10-22,142.12,144.185,142.12,144.15,4005.0
2021-10-25,143.645,143.665,143.115,143.57,4096.0
2021-10-26,144.745,144.99,144.47,144.48,7498.0
2021-10-27,143.355,143.45,142.36,143.295,5665.0
2021-10-28,140.835,141.155,140.41,140.475,7256.0
2021-10-29,142.025,142.72,141.76,142.285,5752.0
2021-11-01,140.655,143.4,140.655,142.985,5181.0
2021-11-02,143.325,146.4,143.325,146.4,3784.0
2021-11-03,146.4,147.99,146.4,147.51,4072.0
2021-11-04,148.855,150.49,148.855,149.79,7888.0
2021-11-05,150.91,151.62,150.89,151.44,9014.0
2021-11-08,153.865,154.46,153.76,153.94,6400.0
2021-11-09,153.625,154.215,153.39,153.445,7580.0
2021-11-10,154.24,155.065,153.37,153.835,5106.0
2021-11-11,154.025,154.695,153.275,154.41,6429.0
2021-11-12,154.715,156.19,154.715,155.53,5491.0
2021-11-15,155.02,155.15,154.23,154.385,6741.0
2021-11-16,154.395,154.65,153.785,154.045,4062.0
2021-11-17,154.44,156.02,154.44,155.755,3704.0
2021-11-18,154.82,155.085,154.335,154.755,5599.0
2021-11-19,154.24,154.905,153.995,154.535,3297.0
2021-11-22,153.805,153.965,152.965,153.6,2472.0
2021-11-23,152.71,154.81,152.71,154.525,4869.0
2021-11-24,154.535,154.685,154.035,154.535,4547.0
2021-11-25,154.81,155.33,154.47,155.0,4718.0
2021-11-26,153.965,154.06,152.15,152.935,27481.0
2021-11-29,149.705,151.99,149.61,151.04,10381.0
2021-11-30,149.6,150.625,149.6,150.075,12927.0
2021-12-01,148.19,148.295,147.235,147.71,18901.0
2021-12-02,145.285,146.4,144.905,146.08,7641.0
2021-12-03,147.99,149.68,147.99,148.825,7546.0
2021-12-06,149.165,150.965,149.165,150.17,9386.0
2021-12-07,151.485,152.535,151.485,152.005,8868.0
2021-12-08,153.42,153.425,152.445,153.06,16261.0
2021-12-09,152.975,152.975,151.41,152.015,16905.0
2021-12-10,150.455,150.455,149.235,149.895,7897.0
2021-12-13,149.905,156.23,149.905,150.645,6652.0
2021-12-14,148.825,149.735,147.735,148.825,14645.0
2021-12-15,148.105,149.015,147.635,148.105,5600.0
2021-12-16,148.495,149.015,147.7,148.77,5060.0
2021-12-17,148.77,148.77,145.2,145.32,10360.0
2021-12-20,146.8,146.8,143.935,145.03,7143.0
2021-12-21,145.82,146.285,144.715,146.05,6544.0
2021-12-22,146.39,149.285,146.39,148.935,16864.0
2021-12-23,149.135,149.515,148.76,149.045,6527.0
2021-12-24,151.475,151.475,149.245,150.295,2834.0
2021-12-29,150.905,151.695,150.445,151.36,3299.0
2021-12-30,151.36,151.41,150.73,150.905,3676.0
2021-12-31,150.905,151.01,149.505,150.19,2481.0
2022-01-04,151.475,153.94,151.475,153.845,3297.0
2022-01-05,153.835,153.835,152.93,153.21,3715.0
2022-01-06,150.285,150.845,149.77,150.435,6793.0
2022-01-07,150.905,153.15,150.905,152.6,2971.0
2022-01-10,150.115,150.305,149.295,150.055,5207.0
2022-01-11,150.085,150.255,149.24,149.55,3670.0
2022-01-12,149.925,150.56,149.76,150.045,5532.0
2022-01-13,149.925,149.925,147.48,148.055,6158.0
2022-01-14,148.065,149.0,147.57,147.745,4559.0
2022-01-17,148.525,151.17,148.525,149.335,44667.0
2022-01-18,150.97,150.97,149.335,149.515,40945.0
2022-01-19,147.04,147.22,145.665,146.45,8839.0
2022-01-20,144.515,144.515,142.095,144.155,6580.0
2022-01-21,142.105,142.105,139.61,140.385,17111.0
2022-01-24,136.91,140.385,136.585,140.385,34837.0
2022-01-25,140.335,143.475,138.24,141.64,8517.0
2022-01-27,140.995,140.995,137.67,138.355,14028.0
2022-01-28,138.355,139.375,137.585,138.86,11319.0
2022-01-31,141.66,141.66,140.48,141.05,3223.0
2022-02-01,142.135,142.81,141.86,142.8,11734.0
2022-02-02,142.81,143.07,141.84,143.01,8351.0
2022-02-03,143.765,143.765,141.49,141.975,7457.0
2022-02-04,141.64,141.64,140.25,140.85,7049.0
2022-02-07,142.81,142.81,140.43,140.785,2701.0
2022-02-08,141.04,141.04,139.955,140.165,3243.0
2022-02-09,140.23,143.23,140.23,143.02,3651.0
2022-02-10,143.715,143.715,142.965,143.24,1943.0
2022-02-11,141.775,141.775,141.21,141.67,6147.0
2022-02-14,140.86,143.095,140.86,143.05,7490.0
2022-02-15,141.81,142.04,141.42,141.48,10271.0
2022-02-16,144.295,144.515,143.945,144.295,4455.0
2022-02-17,144.725,144.725,142.47,143.61,5827.0
2022-02-18,142.41,142.515,139.715,142.495,4980.0
2022-02-21,140.43,141.39,139.01,141.08,7822.0
2022-02-22,139.02,139.02,137.88,138.21,14863.0
2022-02-23,138.405,139.305,138.405,139.195,6180.0
2022-02-24,139.005,139.005,133.195,133.985,27685.0
2022-02-25,136.45,139.44,136.45,138.385,24917.0
2022-02-28,136.92,140.21,136.92,139.22,57143.0
2022-03-01,141.715,141.83,141.21,141.715,2777.0
2022-03-02,139.25,139.25,138.525,139.145,5291.0
2022-03-03,140.62,142.03,140.62,142.03,4604.0
2022-03-04,139.995,140.45,138.175,138.175,6853.0
2022-03-07,137.24,137.24,133.625,134.72,4936.0
2022-03-08,135.025,135.51,134.575,135.46,3862.0
2022-03-09,135.46,137.415,135.46,137.415,5334.0
2022-03-10,138.585,139.125,137.415,138.05,6052.0
2022-03-11,138.005,138.04,137.375,137.375,6475.0
2022-03-14,136.985,139.05,136.985,139.03,6202.0
2022-03-15,138.03,138.24,137.45,137.745,8129.0
2022-03-16,138.915,139.21,138.5,138.715,7069.0
2022-03-17,139.01,141.185,139.01,140.115,5529.0
2022-03-18,140.185,140.23,139.66,140.01,5529.0
2022-03-21,141.23,141.23,140.285,140.42,4624.0
2022-03-22,140.365,140.535,140.01,140.145,2124.0
2022-03-23,139.955,140.1,139.45,139.975,4528.0
2022-03-24,137.65,137.745,136.49,137.26,3883.0
2022-03-25,138.05,138.05,137.145,137.535,4628.0
2022-03-28,136.145,138.195,136.145,137.585,6312.0
2022-03-29,136.24,138.525,136.24,138.24,8702.0
2022-03-30,140.24,141.01,140.23,140.41,5319.0
2022-03-31,138.89,139.375,138.59,139.375,1966.0
2022-04-01,137.99,138.105,137.55,137.93,3352.0
2022-04-04,138.675,138.675,138.275,138.475,2881.0
2022-04-05,138.125,138.125,135.91,135.91,5001.0
2022-04-06,134.395,134.395,133.29,133.985,12375.0
2022-04-07,132.9,133.45,132.65,133.31,7855.0
2022-04-08,133.755,133.755,133.25,133.615,5468.0
2022-04-11,133.53,133.53,132.71,132.735,2526.0
2022-04-12,132.51,133.355,132.3,132.515,3759.0
2022-04-13,131.935,134.175,131.905,134.175,2491.0
2022-04-14,135.37,135.69,135.12,135.475,3094.0
2022-04-19,135.37,136.465,135.37,136.1,2401.0
2022-04-20,136.32,137.82,136.32,137.14,14729.0
2022-04-21,137.285,138.715,137.285,138.505,6429.0
2022-04-22,137.61,137.61,136.5,137.465,7214.0
2022-04-26,138.23,138.23,136.885,136.885,2760.0
2022-04-27,134.415,134.46,133.87,133.995,8777.0
2022-04-28,135.35,135.35,134.235,135.16,2330.0
2022-04-29,136.56,136.905,136.275,136.34,4604.0
2022-05-02,134.655,135.785,134.205,135.14,3779.0
2022-05-03,135.375,135.54,134.32,134.845,4069.0
2022-05-04,136.34,136.35,135.655,136.025,13042.0
2022-05-05,136.35,137.045,136.255,137.045,3233.0
2022-05-06,135.195,135.195,133.66,134.46,5758.0
2022-05-09,133.7,133.7,132.51,133.53,4772.0
2022-05-10,132.51,132.82,131.755,132.43,2346.0
2022-05-11,131.915,131.955,131.25,131.495,8656.0
2022-05-12,128.75,130.19,128.705,130.155,8387.0
2022-05-13,130.6,133.175,130.6,132.975,19989.0
2022-05-16,133.575,134.425,133.575,134.425,18068.0
2022-05-17,132.985,133.5,132.65,132.88,14585.0
2022-05-18,135.34,136.085,135.27,135.27,8429.0
2022-05-19,132.925,132.925,131.905,132.405,5294.0
2022-05-20,131.85,132.335,131.085,131.7,6253.0
2022-05-23,131.19,131.19,130.135,130.23,3674.0
2022-05-24,130.22,130.66,129.465,129.545,5637.0
2022-05-25,129.525,129.86,129.16,129.495,4231.0
2022-05-26,131.66,132.31,131.66,132.175,8685.0
2022-05-27,134.415,134.785,133.47,133.67,5765.0
2022-05-30,134.445,136.78,134.445,136.445,11598.0
2022-05-31,137.085,137.085,135.37,136.18,15623.0
2022-06-01,135.97,135.97,135.045,135.045,38315.0
2022-06-02,134.72,134.72,133.785,134.405,21884.0
2022-06-03,135.16,135.54,134.88,135.32,3379.0
2022-06-06,135.32,135.995,135.08,135.645,6160.0
2022-06-07,136.56,136.98,134.415,135.48,17695.0
2022-06-08,136.815,137.275,136.815,137.255,4921.0
2022-06-09,136.455,136.455,135.265,135.625,5467.0
2022-06-10,135.31,135.31,133.9,133.9,4921.0
2022-06-14,128.035,129.455,127.34,129.4,6797.0
2022-06-15,129.65,129.65,128.655,128.705,10449.0
2022-06-16,128.59,128.715,127.58,127.58,9735.0
2022-06-17,121.965,122.64,119.135,122.21,7374.0
2022-06-20,122.41,124.395,122.41,123.23,24030.0
2022-06-21,123.93,125.08,123.825,124.835,25741.0
2022-06-22,124.855,124.92,124.195,124.385,6114.0
2022-06-23,125.025,125.855,124.995,125.76,5668.0
2022-06-24,126.225,127.57,126.225,127.445,14753.0
2022-06-27,129.99,130.535,129.085,130.165,23176.0
2022-06-28,132.315,132.315,130.87,131.45,15233.0
2022-06-29,130.23,130.23,129.455,129.84,8316.0
2022-06-30,129.385,129.385,127.81,127.81,7552.0
2022-07-01,127.955,128.125,127.53,128.125,4264.0
2022-07-04,129.56,130.42,129.56,130.105,2919.0
2022-07-05,130.085,130.4,129.81,130.2,2614.0
2022-07-06,131.235,131.54,130.525,131.32,31025.0
2022-07-07,131.135,131.135,129.6,129.835,3577.0
2022-07-08,131.12,131.455,130.84,131.205,6750.0
2022-07-11,130.915,130.995,130.355,130.565,4791.0
2022-07-12,130.565,131.605,130.565,131.05,4907.0
2022-07-13,131.05,131.225,130.43,130.695,4876.0
2022-07-14,130.065,130.23,129.665,130.115,4085.0
2022-07-15,129.95,130.04,129.09,130.04,4877.0
2022-07-18,130.045,131.76,130.045,131.49,5301.0
2022-07-19,131.31,131.31,130.365,130.41,3871.0
2022-07-20,132.44,134.445,132.44,133.89,19398.0
2022-07-21,135.135,135.67,135.135,135.26,1622.0
2022-07-22,135.27,135.63,135.03,135.285,3092.0
2022-07-25,134.83,134.83,134.025,134.61,4051.0
2022-07-26,133.86,134.275,133.71,134.055,2893.0
2022-07-27,134.285,134.865,133.86,134.83,5458.0
2022-07-28,136.71,136.71,135.795,136.015,7103.0
2022-07-29,136.36,138.11,136.36,137.86,3778.0
2022-08-01,138.645,138.645,138.165,138.28,3277.0
2022-08-02,138.635,139.675,138.165,139.34,6677.0
2022-08-03,140.375,140.375,139.77,140.03,14556.0
2022-08-04,140.03,140.545,139.85,140.165,6341.0
2022-08-05,139.425,139.455,139.16,139.42,3404.0
2022-08-08,140.545,140.555,140.04,140.075,2844.0
2022-08-09,139.6,140.7,139.6,140.605,4085.0
2022-08-10,139.6,139.6,138.31,138.33,2694.0
2022-08-11,140.06,140.06,139.305,139.865,7826.0
2022-08-12,139.75,140.075,139.455,139.455,5495.0
2022-08-15,139.705,142.325,139.705,142.325,8330.0
2022-08-16,144.16,144.62,144.095,144.2,4602.0
2022-08-17,143.92,145.825,143.92,145.395,7392.0
2022-08-18,145.165,145.3,144.4,144.925,4013.0
2022-08-19,146.415,146.53,145.92,146.18,7899.0
2022-08-22,144.38,144.38,143.52,143.55,7413.0
2022-08-23,142.035,142.035,141.28,141.28,11008.0
2022-08-24,140.68,140.68,140.28,140.45,12516.0
2022-08-25,142.095,142.095,140.765,140.87,6149.0
2022-08-26,141.055,142.82,141.055,142.64,8408.0
2022-08-29,139.33,139.54,138.49,139.295,9226.0
2022-08-30,138.96,138.96,137.985,138.625,4952.0
2022-08-31,136.76,137.505,136.76,137.15,27785.0
2022-09-01,135.725,136.145,135.315,135.49,21325.0
2022-09-02,134.13,135.46,134.13,135.335,8221.0
2022-09-05,134.59,134.97,134.4,134.54,17484.0
2022-09-06,134.865,135.02,134.53,134.78,9712.0
2022-09-07,134.405,134.405,132.945,133.44,5828.0
2022-09-08,133.86,136.205,133.03,135.815,5523.0
2022-09-09,135.89,136.005,134.99,135.0,4548.0
2022-09-12,135.305,137.315,135.305,137.0,4185.0
2022-09-13,137.01,138.545,137.01,138.545,2970.0
2022-09-14,135.945,136.025,135.295,135.995,7597.0
2022-09-15,136.245,136.245,135.23,135.39,5976.0
2022-09-16,135.03,135.03,133.965,134.18,5816.0
2022-09-19,134.18,134.185,133.51,133.51,3133.0
2022-09-20,135.305,135.9,135.23,135.87,1452.0
2022-09-21,134.485,134.96,134.3,134.705,5413.0
2022-09-23,131.08,131.28,130.725,130.91,5313.0
2022-09-26,130.91,130.91,129.485,129.605,5319.0
2022-09-27,129.08,130.135,129.055,129.865,10788.0
2022-09-28,130.44,130.515,129.57,130.515,7473.0
2022-09-29,131.13,132.715,131.13,132.61,14014.0
2022-09-30,130.825,130.825,129.445,129.915,7410.0
2022-10-03,131.62,131.62,129.405,130.22,7785.0
2022-10-04,132.45,134.235,132.245,134.14,1614.0
2022-10-05,135.605,136.79,135.605,136.605,7154.0
2022-10-06,136.405,136.835,136.365,136.385,3428.0
2022-10-07,137.325,137.49,137.125,137.46,2366.0
2022-10-10,133.665,135.145,133.665,135.145,2189.0
2022-10-11,136.31,136.93,136.31,136.685,11801.0
2022-10-12,137.47,138.295,137.47,137.885,6656.0
2022-10-13,136.895,136.99,136.55,136.76,3483.0
2022-10-14,139.245,139.89,139.035,139.45,4818.0
2022-10-17,137.44,138.94,137.44,138.94,5335.0
2022-10-18,140.925,142.145,140.59,141.995,1503.0
2022-10-19,142.135,142.405,141.735,142.37,7532.0
2022-10-20,140.305,140.57,139.67,140.305,9077.0
2022-10-21,137.97,138.345,137.51,138.295,4739.0
2022-10-24,139.92,140.455,139.69,139.815,6780.0
2022-10-25,141.41,141.685,141.05,141.61,4779.0
2022-10-26,142.99,143.125,142.51,142.51,14055.0
2022-10-27,142.675,142.675,142.02,142.405,4259.0
2022-10-28,142.62,142.8,142.03,142.455,9132.0
2022-10-31,146.495,146.72,146.055,146.265,7998.0
2022-11-01,146.545,147.275,146.325,146.92,3560.0
2022-11-02,146.92,147.85,146.605,147.45,6404.0
2022-11-03,143.445,143.875,143.09,143.23,5221.0
2022-11-04,144.085,144.25,143.145,143.26,11708.0
2022-11-07,142.955,143.415,141.715,143.395,7044.0
2022-11-08,143.205,144.07,143.205,143.72,4211.0
2022-11-09,143.57,143.865,142.975,143.27,3232.0
2022-11-10,144.05,144.05,141.175,142.04,7017.0
2022-11-11,146.075,146.545,145.875,145.96,4769.0
2022-11-14,145.22,145.22,144.315,144.815,4206.0
2022-11-15,144.355,144.355,143.55,143.95,3981.0
2022-11-16,143.55,144.0,143.365,143.685,2389.0
2022-11-17,142.02,142.645,141.89,142.37,5741.0
2022-11-18,142.395,142.415,141.86,142.08,14953.0
2022-11-21,143.99,144.07,143.375,143.8,5819.0
2022-11-22,144.05,144.94,144.05,144.875,2466.0
2022-11-23,145.785,145.865,145.46,145.7,2279.0
2022-11-24,144.555,144.555,143.655,143.76,3085.0
2022-11-25,143.99,143.99,143.53,143.665,4704.0
2022-11-28,143.1,144.555,143.1,144.02,7815.0
2022-11-29,143.1,143.55,142.61,142.85,3134.0
2022-11-30,142.8,143.165,142.8,142.99,9947.0
2022-12-01,144.585,144.72,143.83,144.425,3802.0
2022-12-02,143.445,143.5,142.905,143.29,5612.0
2022-12-05,144.355,144.355,143.125,143.395,4050.0
2022-12-06,142.925,142.925,142.05,142.05,4518.0
2022-12-07,141.925,141.925,140.995,141.39,3759.0
2022-12-08,140.11,140.11,139.7,140.11,3223.0
2022-12-09,139.91,139.91,139.13,139.13,4087.0
2022-12-12,137.895,138.2,137.625,137.805,4042.0
2022-12-13,138.545,140.1,138.535,139.89,3932.0
2022-12-14,138.23,139.585,138.23,139.585,5340.0
2022-12-15,137.325,138.135,137.325,137.795,6896.0
2022-12-16,138.095,138.095,136.7,137.21,27648.0
2022-12-19,134.505,136.21,134.505,135.79,12399.0
2022-12-20,135.165,135.59,133.99,134.8,11258.0
2022-12-21,136.015,136.6,135.715,136.545,4686.0
2022-12-22,137.285,137.605,136.42,136.42,3871.0
2022-12-23,136.465,136.585,135.975,136.575,5188.0
2022-12-28,136.59,136.59,130.955,135.925,2284.0
2022-12-29,133.67,133.67,132.91,133.285,5036.0
2022-12-30,135.165,135.435,134.895,135.06,2392.0
2023-01-03,135.06,135.55,134.125,134.125,2694.0
2023-01-04,135.485,135.66,134.425,134.425,3139.0
2023-01-05,134.97,135.58,134.86,135.465,718.0
2023-01-06,136.825,136.825,135.385,135.785,2908.0
2023-01-09,135.985,136.19,135.225,135.57,2067.0
2023-01-10,135.225,135.53,134.935,135.12,2084.0
2023-01-11,137.565,137.785,137.335,137.335,1959.0
2023-01-12,138.615,139.0,138.57,139.0,4684.0
2023-01-13,139.32,139.765,139.32,139.61,4672.0
2023-01-16,139.755,140.255,139.67,140.235,3356.0
2023-01-17,140.18,140.465,139.995,140.09,2795.0
2023-01-18,139.505,140.205,139.115,139.475,14281.0
2023-01-19,138.22,139.115,138.21,138.955,4954.0
2023-01-20,137.815,137.815,137.375,137.67,2198.0
2023-01-23,138.345,138.49,137.96,138.31,2811.0
2023-01-24,138.675,139.06,138.45,138.99,4734.0
2023-01-25,138.105,138.135,136.61,136.805,12987.0
2023-01-27,137.815,138.05,137.45,138.04,2996.0
2023-01-30,138.625,138.79,138.3,138.78,4104.0
2023-01-31,138.615,138.955,138.415,138.885,4829.0
2023-02-01,139.25,141.71,139.25,141.325,3599.0
2023-02-02,141.275,142.19,140.34,142.135,6444.0
2023-02-03,142.83,147.29,142.83,147.195,5818.0
2023-02-06,147.755,149.495,147.755,148.35,3847.0
2023-02-07,148.11,148.38,147.06,147.33,2515.0
2023-02-08,147.02,147.225,146.945,147.135,3652.0
2023-02-09,146.2,146.2,145.67,145.885,3762.0
2023-02-10,144.11,144.175,143.52,144.015,10884.0
2023-02-13,144.525,144.535,143.975,144.13,2898.0
2023-02-14,145.45,145.46,144.985,145.015,4070.0
2023-02-15,144.165,144.9,144.08,144.9,2781.0
2023-02-16,147.54,148.465,147.485,147.55,11775.0
2023-02-17,147.31,147.415,146.97,147.375,4754.0
2023-02-20,147.375,147.445,147.0,147.0,2574.0
2023-02-21,146.27,146.28,145.855,146.19,2620.0
2023-02-22,144.1,144.33,143.36,144.195,9245.0
2023-02-23,145.625,145.625,144.95,145.21,3598.0
2023-02-24,145.795,145.91,145.585,145.875,3899.0
2023-02-27,146.49,147.115,146.105,147.03,6152.0
2023-02-28,147.135,147.135,146.56,147.08,4392.0
2023-03-01,147.06,147.205,145.545,146.45,4522.0
2023-03-02,146.48,146.72,146.03,146.115,3679.0
2023-03-03,147.175,147.375,146.825,147.0,3948.0
2023-03-06,148.05,149.055,148.05,148.66,5409.0
2023-03-07,146.405,146.615,145.72,146.615,3456.0
2023-03-08,147.365,147.965,147.365,147.635,4187.0
2023-03-09,147.85,147.915,147.405,147.405,2235.0
2023-03-10,144.755,144.755,143.0,143.0,6269.0
2023-03-13,141.515,141.97,140.265,141.615,11704.0
2023-03-14,136.825,137.305,136.13,137.045,7119.0
2023-03-15,138.125,138.58,138.125,138.375,5925.0
2023-03-16,137.21,138.095,137.045,137.885,4902.0
2023-03-17,137.345,138.23,137.345,137.47,5485.0
2023-03-20,135.165,135.3,134.47,134.655,7269.0
2023-03-21,135.63,136.64,135.63,136.545,3983.0
2023-03-22,138.865,138.98,138.395,138.55,5058.0
2023-03-23,135.1,135.1,134.46,134.82,6818.0
2023-03-24,134.175,134.31,133.74,134.145,5372.0
2023-03-27,136.305,136.725,136.305,136.71,6554.0
2023-03-28,137.44,137.44,136.43,136.515,8967.0
2023-03-29,136.515,137.025,136.17,137.025,3713.0
2023-03-30,137.47,137.68,137.16,137.545,4420.0
2023-03-31,137.82,137.82,136.785,136.93,6988.0
2023-04-03,138.555,140.355,138.555,140.14,4858.0
2023-04-04,138.065,138.42,137.29,138.12,6323.0
2023-04-05,138.12,138.12,135.705,136.36,5631.0
2023-04-06,136.225,136.225,135.355,135.645,4707.0
2023-04-11,136.11,139.07,136.11,138.54,6908.0
2023-04-12,139.35,139.715,139.135,139.235,3430.0
2023-04-13,138.74,138.74,137.28,137.85,3151.0
2023-04-14,138.74,138.74,136.73,136.835,3070.0
2023-04-17,137.745,138.13,137.745,137.85,3309.0
2023-04-18,138.675,138.675,137.86,137.86,7498.0
2023-04-19,137.095,137.34,136.925,137.27,4537.0
2023-04-20,137.65,137.86,137.475,137.58,2925.0
2023-04-21,136.67,137.455,136.585,137.29,5232.0
2023-04-24,137.23,137.29,136.97,137.135,5822.0
2023-04-26,134.74,135.33,134.4,135.33,7830.0
2023-04-27,134.285,134.305,133.81,133.975,12182.0
2023-04-28,135.625,136.205,135.53,136.045,3184.0
2023-05-01,137.125,137.54,136.98,137.155,4012.0
2023-05-02,136.915,136.925,135.375,135.52,3038.0
2023-05-03,134.855,134.855,133.705,134.505,6906.0
2023-05-04,133.46,133.46,132.98,133.24,4544.0
2023-05-05,132.86,132.89,131.23,131.23,6012.0
2023-05-08,133.54,133.86,133.2,133.375,7801.0
2023-05-09,133.24,133.75,132.4,132.61,3562.0
2023-05-10,132.31,132.425,132.07,132.28,2634.0
2023-05-11,132.57,132.92,132.31,132.91,15993.0
2023-05-12,133.085,133.395,133.005,133.355,2540.0
2023-05-15,133.655,133.655,133.145,133.425,4212.0
2023-05-16,133.715,134.16,133.58,134.09,2993.0
2023-05-17,133.2,133.79,133.2,133.79,4652.0
2023-05-18,134.92,136.79,134.92,136.39,7237.0
2023-05-19,138.385,138.595,138.21,138.21,7242.0
2023-05-22,136.43,136.935,136.305,136.68,9904.0
2023-05-23,136.905,138.43,136.905,138.14,8897.0
2023-05-24,138.49,139.03,138.49,139.02,5299.0
2023-05-25,139.225,139.225,137.86,138.16,7055.0
2023-05-26,138.265,138.365,137.81,137.81,5763.0
2023-05-29,139.63,139.94,139.31,139.31,3540.0
2023-05-30,139.235,140.16,139.225,140.15,2386.0
2023-05-31,139.12,139.27,138.74,138.875,5565.0
2023-06-01,139.445,139.445,137.505,137.665,6356.0
2023-06-02,137.29,137.37,136.515,136.95,4268.0
2023-06-05,142.24,142.51,142.055,142.115,20012.0
2023-06-06,139.04,139.32,138.22,138.23,4192.0
2023-06-07,141.815,142.01,141.585,141.835,2979.0
2023-06-08,145.575,145.81,145.325,145.625,10037.0
2023-06-09,145.325,145.325,143.17,143.39,5367.0
2023-06-13,143.08,143.08,141.795,142.075,3617.0
2023-06-14,143.08,143.08,142.345,142.6,4341.0
2023-06-15,140.305,140.52,139.805,139.88,19921.0
2023-06-16,139.445,139.715,139.205,139.525,3996.0
2023-06-19,139.56,139.705,139.12,139.12,2980.0
2023-06-20,139.37,140.5,139.37,140.5,5283.0
2023-06-21,140.5,140.715,140.305,140.44,3209.0
2023-06-22,140.385,140.655,139.91,140.655,3545.0
2023-06-23,146.185,146.185,139.225,139.63,7056.0
2023-06-26,139.215,139.215,138.835,138.845,9223.0
2023-06-27,139.995,140.2,139.175,139.27,4641.0
2023-06-28,139.27,143.045,139.27,142.61,4449.0
2023-06-29,144.37,144.425,143.72,143.925,4897.0
2023-06-30,146.195,146.36,145.7,145.75,3729.0
2023-07-03,145.49,145.525,144.675,145.02,6267.0
2023-07-04,145.005,146.465,145.005,146.465,4193.0
2023-07-05,147.425,147.425,145.1,145.17,7189.0
2023-07-06,144.04,144.04,143.22,143.22,7572.0
2023-07-07,142.44,142.745,142.27,142.325,4411.0
2023-07-10,144.005,144.005,142.105,142.335,8697.0
2023-07-11,144.985,145.305,144.79,145.08,4758.0
2023-07-12,145.79,145.925,144.985,145.8,2861.0
2023-07-13,145.865,145.865,145.265,145.265,3522.0
2023-07-14,144.035,144.06,143.715,143.895,3453.0
2023-07-17,143.75,144.43,143.75,144.335,2344.0
2023-07-18,145.235,145.575,144.995,145.01,3325.0
2023-07-19,147.515,148.215,147.465,148.165,4894.0
2023-07-20,148.39,149.26,148.115,148.395,3135.0
2023-07-21,148.28,148.6,148.085,148.475,3399.0
2023-07-24,148.445,148.745,148.32,148.515,4830.0
2023-07-25,148.7,149.395,148.455,148.795,5274.0
2023-07-26,148.395,149.465,148.36,149.01,7458.0
2023-07-27,148.855,149.62,148.785,149.115,3005.0
2023-07-28,149.455,150.985,149.455,150.85,27570.0
2023-07-31,151.94,152.12,151.095,151.17,4920.0
2023-08-01,152.035,153.335,151.965,152.985,69643.0
2023-08-02,153.025,153.575,152.78,153.575,11556.0
2023-08-03,153.8,154.49,153.8,154.07,8015.0
2023-08-04,155.04,155.04,152.55,152.915,6016.0
2023-08-07,152.615,153.21,152.55,153.2,4458.0
2023-08-08,153.47,153.81,153.42,153.81,1919.0
2023-08-09,153.305,153.4,152.695,152.8,73769.0
2023-08-10,152.8,152.88,152.53,152.635,6242.0
2023-08-11,154.16,154.16,151.625,151.965,5225.0
2023-08-14,152.925,152.925,152.24,152.25,10363.0
2023-08-15,152.015,152.54,151.645,151.755,3694.0
2023-08-16,152.46,152.46,151.005,151.295,10122.0
2023-08-17,150.335,151.015,149.88,150.805,3737.0
2023-08-18,148.825,149.115,148.69,148.98,4668.0
2023-08-21,147.425,149.755,147.425,149.485,3688.0
2023-08-22,148.495,148.815,148.495,148.505,9616.0
2023-08-23,148.38,148.395,147.91,148.39,10336.0
2023-08-24,148.395,148.815,148.395,148.815,9347.0
2023-08-25,148.745,148.825,148.555,148.795,2718.0
2023-08-28,148.405,148.61,148.27,148.445,7689.0
2023-08-29,149.57,149.795,149.32,149.455,4813.0
2023-08-30,150.335,151.025,150.335,150.64,3095.0
2023-08-31,150.735,151.445,150.735,151.365,2694.0
2023-09-01,151.15,151.725,150.785,151.365,3117.0
2023-09-04,151.305,153.005,151.305,152.585,1642.0
2023-09-05,152.425,153.595,152.315,153.595,6083.0
2023-09-06,150.64,150.815,149.68,149.735,4760.0
2023-09-07,149.715,150.335,149.6,149.6,3078.0
2023-09-08,149.02,149.045,148.465,148.465,7720.0
2023-09-11,147.99,148.125,147.07,147.185,6817.0
2023-09-12,145.7,147.255,145.7,147.185,4307.0
2023-09-13,147.125,147.39,146.945,147.05,4072.0
2023-09-14,147.235,147.235,146.145,146.595,4430.0
2023-09-15,147.36,148.6,147.36,148.32,3682.0
2023-09-18,148.33,148.33,147.1,147.29,4250.0
2023-09-19,147.38,147.38,146.215,146.42,2578.0
2023-09-20,146.45,146.45,145.33,145.505,5761.0
2023-09-21,145.03,145.03,144.46,144.635,3352.0
2023-09-22,143.325,143.41,143.1,143.16,4423.0
2023-09-25,143.055,143.17,142.075,142.945,1135.0
2023-09-26,144.005,144.005,142.325,142.625,5981.0
2023-09-27,142.035,142.425,141.775,142.365,3920.0
2023-09-28,142.365,144.255,142.365,143.655,3145.0
2023-09-29,144.005,144.005,143.1,143.1,2327.0
2023-10-02,143.48,144.345,143.45,144.08,10718.0
2023-10-03,142.74,143.255,142.575,143.255,1230.0
2023-10-04,141.82,141.82,140.69,140.69,5604.0
2023-10-05,136.17,141.265,136.17,140.44,3344.0
2023-10-06,140.32,140.32,139.65,140.1,3384.0
2023-10-09,139.575,140.235,139.435,140.235,2156.0
2023-10-10,140.925,141.245,140.82,141.205,1377.0
2023-10-11,142.17,142.665,142.065,142.665,3125.0
2023-10-12,143.24,143.6,143.18,143.415,4314.0
2023-10-13,142.47,142.53,142.19,142.46,4143.0
2023-10-16,141.675,141.675,140.945,141.04,1369.0
2023-10-17,141.81,142.695,141.81,141.89,5763.0
2023-10-18,143.58,143.835,143.405,143.5,3070.0
2023-10-19,141.685,142.48,141.685,142.255,2070.0
2023-10-20,139.75,140.12,139.525,140.12,3177.0
2023-10-23,138.735,138.92,138.53,138.58,7577.0
2023-10-24,137.025,137.27,136.55,136.575,2684.0
2023-10-25,136.88,137.075,135.83,135.925,4347.0
2023-10-26,136.46,136.675,136.275,136.565,7208.0
2023-10-27,136.8,136.8,136.38,136.655,2836.0
2023-10-30,135.45,135.46,134.905,135.04,5351.0
2023-10-31,135.04,135.04,134.445,134.73,11374.0
2023-11-01,134.28,136.51,134.28,136.46,3148.0
2023-11-02,136.8,136.8,135.4,135.505,2385.0
2023-11-03,136.945,139.33,136.945,139.23,3231.0
2023-11-06,140.68,140.835,140.545,140.635,4483.0
2023-11-07,140.195,141.07,139.72,141.07,7640.0
2023-11-08,141.14,141.14,139.815,140.1,4766.0
2023-11-09,139.835,139.835,139.205,139.465,2915.0
2023-11-10,138.855,139.195,138.53,139.195,7256.0
2023-11-13,139.62,139.815,139.04,139.23,5115.0
2023-11-14,139.67,139.805,139.545,139.805,4397.0
2023-11-15,144.26,145.05,144.26,145.01,6579.0
2023-11-16,144.775,145.455,144.455,145.455,12786.0
2023-11-17,143.365,143.93,143.325,143.815,2273.0
2023-11-20,143.95,144.33,142.84,143.095,2128.0
2023-11-21,143.86,143.86,143.17,143.355,3846.0
2023-11-22,143.355,143.355,141.82,142.295,13725.0
2023-11-23,143.115,143.115,142.48,142.61,3894.0
2023-11-24,142.46,142.625,142.285,142.46,2765.0
2023-11-27,142.655,142.655,142.13,142.49,1935.0
2023-11-28,142.005,142.005,141.37,141.48,1773.0
2023-11-29,140.34,140.66,139.95,140.585,3485.0
2023-11-30,141.07,141.255,140.8,141.005,2805.0
2023-12-01,141.205,142.19,141.205,141.975,3719.0
2023-12-04,144.36,145.0,144.055,144.98,12077.0
2023-12-05,145.895,148.58,145.895,148.58,9138.0
2023-12-06,147.19,147.19,146.665,147.13,3024.0
2023-12-07,146.81,147.315,146.645,147.13,2857.0
2023-12-08,147.08,147.47,146.87,147.13,3242.0
2023-12-11,148.83,149.32,148.715,149.31,4584.0
2023-12-12,149.3,150.06,149.3,149.59,70864.0
2023-12-13,149.895,150.06,149.64,149.69,5208.0
2023-12-14,153.48,153.48,151.73,152.255,15416.0
2023-12-15,153.675,155.72,153.675,155.58,25825.0
2023-12-18,155.7,155.7,154.455,154.61,3532.0
2023-12-19,154.155,154.155,153.47,153.83,3988.0
2023-12-20,154.065,156.09,153.98,155.72,27387.0
2023-12-21,154.095,154.705,154.095,154.32,39237.0
2023-12-22,155.0,155.0,154.52,154.87,4028.0
2023-12-27,156.625,156.915,156.47,156.485,6125.0
2023-12-28,156.81,157.695,156.81,157.295,5932.0
2023-12-29,157.295,157.295,156.7,156.72,2973.0
2024-01-02,156.63,156.64,155.355,155.635,5354.0
2024-01-03,155.765,155.765,155.08,155.08,1587.0
2024-01-04,152.605,152.745,152.13,152.13,4148.0
2024-01-05,152.81,152.95,152.385,152.79,2216.0
2024-01-08,152.06,152.39,151.78,152.06,3532.0
2024-01-09,153.63,153.9,153.395,153.64,4325.0
2024-01-10,152.94,153.32,152.325,152.375,5311.0
2024-01-11,153.2,153.755,153.2,153.475,3864.0
2024-01-12,152.715,152.715,151.925,152.11,3772.0
2024-01-15,152.06,152.735,151.82,152.685,4046.0
2024-01-16,152.94,153.445,152.88,153.335,2858.0
2024-01-17,153.075,153.355,152.86,153.005,3868.0
2024-01-18,152.575,152.79,152.205,152.245,11379.0
2024-01-19,153.63,153.65,153.065,153.23,5791.0
2024-01-22,153.91,155.365,153.91,155.295,3203.0
2024-01-23,157.955,158.54,157.545,157.74,3971.0
2024-01-24,157.36,157.76,157.05,157.4,3890.0
2024-01-25,156.855,156.855,156.105,156.58,3964.0
2024-01-29,157.135,158.18,156.715,157.135,6988.0
2024-01-30,157.855,158.42,157.855,158.295,5439.0
2024-01-31,158.295,159.34,158.225,159.145,9893.0
2024-02-01,157.28,157.28,154.79,155.88,11706.0
2024-02-02,155.87,156.525,155.675,155.86,10217.0
2024-02-05,156.835,157.195,156.16,156.28,4999.0
2024-02-06,155.225,155.225,154.465,154.465,4438.0
2024-02-07,155.18,155.5,155.005,155.325,3797.0
2024-02-08,154.935,154.935,154.155,154.515,2525.0
2024-02-09,154.975,157.72,154.975,157.35,13368.0
2024-02-12,158.375,159.105,158.375,158.705,3683.0
2024-02-13,159.915,161.59,159.915,161.55,8598.0
2024-02-14,157.855,157.995,157.32,157.44,8691.0
2024-02-15,159.365,160.08,159.365,159.855,5226.0
2024-02-16,162.19,162.36,162.055,162.25,6376.0
2024-02-19,162.095,162.095,160.0,160.04,3044.0
2024-02-20,160.205,160.44,158.95,159.2,6965.0
2024-02-21,158.82,158.82,157.965,158.06,5992.0
2024-02-22,162.68,162.68,158.225,158.285,11381.0
2024-02-23,158.255,158.335,157.77,157.845,9825.0
2024-02-26,158.46,158.85,158.17,158.385,3990.0
2024-02-27,158.385,159.445,158.385,159.085,2861.0
2024-02-28,160.505,160.83,160.125,160.72,5406.0
2024-02-29,160.71,162.68,160.275,160.42,13756.0
2024-03-01,162.67,162.67,160.985,161.235,3396.0
2024-03-04,162.67,162.67,160.71,161.08,5601.0
2024-03-05,160.855,160.905,160.495,160.68,5482.0
2024-03-06,159.755,160.7,158.79,160.125,6493.0
2024-03-07,159.915,159.915,158.345,158.46,3610.0
2024-03-08,160.125,160.125,159.135,159.55,3591.0
2024-03-11,159.065,159.525,158.745,158.97,3074.0
2024-03-12,158.985,159.425,158.91,159.425,3922.0
2024-03-13,158.315,158.385,157.8,157.975,8834.0
2024-03-14,158.1,158.615,158.1,158.47,2773.0
2024-03-15,156.725,157.545,156.345,157.28,7736.0
2024-03-18,158.05,158.15,157.76,158.15,3062.0
2024-03-19,157.74,158.2,157.46,158.16,8825.0
2024-03-20,158.785,159.25,158.665,158.85,3045.0
2024-03-21,160.665,160.875,159.865,160.42,10384.0
2024-03-22,162.68,164.09,162.68,164.09,5347.0
2024-03-25,161.985,162.045,161.325,161.82,3492.0
2024-03-26,161.44,161.8,161.265,161.645,5948.0
2024-03-27,161.39,162.105,161.15,161.83,6516.0
2024-03-28,164.99,165.3,164.08,164.51,6009.0
2024-04-02,164.51,165.34,164.255,165.205,6601.0
2024-04-03,163.855,163.855,161.335,161.61,5405.0
2024-04-04,161.525,161.73,161.005,161.2,3767.0
2024-04-05,159.92,160.245,159.53,160.01,6129.0
2024-04-08,160.615,160.89,159.705,159.99,3713.0
2024-04-09,160.42,160.7,160.345,160.595,2827.0
2024-04-10,160.695,161.405,160.695,161.27,4952.0
2024-04-11,160.495,160.495,158.37,158.68,12378.0
2024-04-12,158.895,159.17,158.67,159.03,5599.0
2024-04-15,158.515,159.05,158.3,158.67,4533.0
2024-04-16,157.52,157.98,157.225,157.55,10506.0
2024-04-17,157.645,157.8,156.98,157.615,7256.0
2024-04-18,155.47,156.025,155.45,155.965,13103.0
2024-04-19,156.015,156.015,154.09,155.115,7663.0
2024-04-22,157.89,157.89,157.05,157.715,15507.0
2024-04-23,157.89,158.095,157.51,157.765,4432.0
2024-04-24,159.825,160.0,159.03,159.325,5395.0
2024-04-26,157.12,157.195,156.385,157.06,7734.0
2024-04-29,158.71,158.71,157.52,157.99,8399.0
2024-04-30,158.64,159.285,158.475,159.21,5644.0
2024-05-01,158.035,158.585,158.015,158.28,5620.0
2024-05-02,158.035,158.32,157.81,157.83,4424.0
2024-05-03,158.39,158.415,157.79,157.83,2539.0
2024-05-06,159.18,159.18,158.76,159.17,3926.0
2024-05-07,160.02,160.78,159.845,160.73,2521.0
2024-05-08,161.015,161.335,160.71,161.21,8825.0
2024-05-09,161.13,161.27,160.575,160.88,4675.0
2024-05-10,162.05,162.705,162.05,162.655,5008.0
2024-05-13,161.885,162.295,161.71,162.235,5517.0
2024-05-14,162.0,162.295,161.885,162.295,5367.0
2024-05-15,163.32,163.545,162.86,163.085,3325.0
2024-05-16,162.215,162.705,161.96,162.635,18004.0
2024-05-17,161.755,162.245,161.71,161.95,6622.0
2024-05-20,163.045,163.045,161.24,161.26,5132.0
2024-05-21,161.71,162.39,161.71,162.345,5587.0
2024-05-22,162.225,162.225,161.385,161.795,4517.0
2024-05-23,162.05,162.27,161.72,162.215,10449.0
2024-05-24,160.085,160.8,160.075,160.165,3841.0
2024-05-27,160.915,160.915,160.41,160.515,8515.0
2024-05-28,160.935,160.935,160.225,160.39,7512.0
2024-05-29,159.58,159.6,158.73,158.73,4293.0
2024-05-30,158.62,158.73,158.165,158.38,7616.0
2024-05-31,159.865,160.36,159.63,159.96,4115.0
2024-06-03,161.845,162.585,161.845,162.275,25135.0
2024-06-04,159.665,160.195,159.55,160.135,4037.0
2024-06-05,158.965,158.985,158.435,158.495,4784.0
2024-06-06,159.97,160.01,159.355,159.795,5173.0
2024-06-07,159.11,159.295,158.895,159.13,6176.0
2024-06-11,159.18,159.18,157.39,157.55,7613.0
2024-06-12,156.835,157.08,156.68,156.745,9458.0
2024-06-13,157.99,158.445,157.99,158.4,6037.0
2024-06-14,157.45,157.45,156.855,157.0,4539.0
2024-06-17,155.32,155.945,155.175,155.9,7085.0
2024-06-18,156.825,157.12,156.535,156.69,4684.0
2024-06-19,156.21,156.21,155.4,155.47,6805.0
2024-06-20,155.565,155.83,155.31,155.71,3002.0
2024-06-21,155.605,155.635,155.32,155.43,4483.0
2024-06-24,155.965,156.105,155.605,156.015,4776.0
2024-06-25,156.74,156.96,156.485,156.7,3049.0
2024-06-26,155.585,155.675,154.725,154.845,6553.0
2024-06-27,155.075,155.075,154.805,155.05,4175.0
2024-06-28,156.385,157.405,156.385,157.07,6164.0
2024-07-01,157.445,157.885,157.445,157.67,5831.0
2024-07-02,156.24,156.375,155.915,156.21,6293.0
2024-07-03,156.57,156.57,155.78,156.12,19249.0
2024-07-04,155.975,155.975,155.335,155.59,15309.0
2024-07-05,155.355,155.355,154.83,154.995,6911.0
2024-07-08,153.8,153.81,150.99,153.29,6599.0
2024-07-09,154.855,155.2,154.77,154.895,4820.0
2024-07-10,153.975,154.065,153.525,153.72,4098.0
2024-07-11,155.24,155.24,154.77,154.975,5450.0
2024-07-12,160.215,161.05,160.215,161.05,16919.0
2024-07-15,161.82,162.39,161.82,162.36,13336.0
2024-07-16,164.185,165.065,164.185,164.91,13407.0
2024-07-17,169.925,170.61,169.925,170.06,26761.0
2024-07-18,170.255,170.775,169.895,170.1,25703.0
2024-07-19,168.265,168.345,167.365,167.995,14471.0
2024-07-22,167.21,167.59,166.67,167.59,9925.0
2024-07-23,170.65,171.02,170.49,170.62,17373.0
2024-07-24,172.06,173.245,172.06,172.83,20038.0
2024-07-25,171.12,171.815,170.715,171.225,18023.0
2024-07-26,174.39,174.85,174.225,174.565,27253.0
2024-07-29,176.935,177.495,176.85,177.495,36201.0
2024-07-30,174.715,175.28,174.37,175.055,23812.0
2024-07-31,176.535,179.035,176.39,178.78,20034.0
2024-08-01,178.2,178.67,177.565,178.475,14620.0
2024-08-02,174.01,174.055,172.0,172.0,20376.0
2024-08-05,165.495,166.535,156.015,165.485,75827.0
2024-08-06,163.585,165.66,163.575,164.73,19832.0
2024-08-07,163.26,165.19,163.085,164.37,14143.0
2024-08-08,162.165,162.33,161.245,161.665,9032.0
2024-08-09,162.725,164.7,162.725,164.41,5381.0
2024-08-12,164.645,164.645,163.76,163.995,5277.0
2024-08-13,162.525,162.735,162.045,162.665,8300.0
2024-08-14,163.675,164.095,163.33,163.955,6250.0
2024-08-15,163.89,164.88,163.35,163.495,6694.0
2024-08-16,167.62,167.875,167.525,167.67,5583.0
2024-08-19,166.8,166.8,165.975,166.25,7755.0
2024-08-20,166.35,166.965,166.22,166.7,8275.0
2024-08-21,164.27,164.76,163.93,164.645,8782.0
2024-08-22,165.895,166.405,165.895,166.065,5575.0
2024-08-23,166.14,166.19,165.825,165.955,7714.0
2024-08-26,168.395,168.975,168.395,168.975,26394.0
2024-08-27,168.825,169.16,168.51,168.59,8179.0
2024-08-28,167.515,167.77,167.015,167.355,7403.0
2024-08-29,166.925,167.61,166.76,166.975,7488.0
2024-08-30,167.875,168.15,167.55,167.995,13267.0
2024-09-02,168.935,169.12,168.72,168.745,5743.0
2024-09-03,168.455,169.54,168.2,169.375,6455.0
2024-09-04,165.525,165.78,164.955,165.075,13050.0
2024-09-05,164.955,165.32,164.625,164.68,6074.0
2024-09-06,164.085,164.29,163.36,163.86,9049.0
2024-09-09,162.535,163.095,162.135,162.715,9032.0
2024-09-10,162.715,162.88,161.795,161.795,7002.0
2024-09-11,162.095,162.095,160.59,160.605,8301.0
2024-09-12,161.745,162.105,161.5,161.675,6925.0
2024-09-13,163.165,163.545,163.005,163.005,3378.0
2024-09-16,167.67,168.005,167.445,167.58,10297.0
2024-09-17,166.945,167.1,166.535,166.935,6916.0
2024-09-18,168.355,168.58,167.915,168.405,11222.0
2024-09-19,169.265,169.825,169.16,169.58,17971.0
2024-09-20,170.44,170.44,169.775,170.1,13626.0
2024-09-23,169.455,169.47,168.775,168.775,7943.0
2024-09-24,168.23,168.23,167.25,167.865,8368.0
2024-09-25,166.35,166.555,166.035,166.18,9432.0
2024-09-26,166.415,166.59,166.105,166.23,13288.0
2024-09-27,165.68,165.87,165.415,165.87,6613.0
2024-09-30,166.525,166.62,165.585,165.79,7616.0
2024-10-01,165.945,166.925,165.945,166.415,9210.0
2024-10-02,165.055,165.055,163.855,164.535,7900.0
2024-10-03,164.18,167.16,164.18,164.81,5551.0
2024-10-04,164.68,164.74,164.2,164.58,10834.0
2024-10-07,167.895,168.16,167.69,167.785,6817.0
2024-10-08,167.56,168.19,167.06,167.835,4815.0
2024-10-09,167.48,167.57,167.14,167.52,7119.0
2024-10-10,168.485,168.73,168.15,168.15,7248.0
2024-10-11,167.185,167.425,166.815,167.09,4923.0
2024-10-14,169.635,170.41,169.595,170.41,2940.0
2024-10-15,171.74,171.975,171.475,171.965,6504.0
2024-10-16,172.22,173.31,172.22,173.055,7013.0
2024-10-17,175.83,175.9,174.54,174.925,16351.0
2024-10-18,174.745,174.745,173.88,174.165,9108.0
2024-10-21,173.93,174.195,173.57,174.0,11915.0
2024-10-22,172.055,172.075,170.61,170.61,8957.0
2024-10-23,170.245,170.705,170.05,170.43,5022.0
2024-10-24,170.07,170.52,170.07,170.175,19305.0
2024-10-25,170.755,171.295,170.755,170.915,6471.0
2024-10-28,171.405,172.24,171.405,172.115,8260.0
2024-10-29,173.805,174.6,173.805,174.6,5116.0
2024-10-30,174.165,174.55,173.855,174.325,6992.0
2024-10-31,174.235,174.445,173.88,173.92,6482.0
2024-11-01,170.705,170.725,170.085,170.245,4865.0
2024-11-04,169.98,170.54,169.525,170.04,7537.0
2024-11-05,171.17,172.14,171.17,171.56,7774.0
2024-11-06,172.565,182.66,172.565,180.705,28032.0
2024-11-07,183.84,186.84,183.84,185.73,20480.0
2024-11-08,183.065,183.595,182.69,183.37,11063.0
2024-11-11,185.68,188.235,185.68,187.38,20081.0
2024-11-12,188.865,189.81,188.315,189.73,24069.0
2024-11-13,187.88,187.88,186.91,186.91,24216.0
2024-11-14,187.775,188.1,187.28,187.54,10306.0
2024-11-15,186.2,186.2,185.01,185.06,18682.0
2024-11-18,183.725,184.345,183.725,184.155,11776.0
2024-11-19,184.155,184.155,182.345,183.24,11711.0
2024-11-20,182.66,183.115,182.355,182.955,17876.0
2024-11-21,183.555,183.725,182.495,182.86,20303.0
2024-11-22,186.15,186.75,185.845,186.74,58985.0
2024-11-25,188.69,191.185,188.68,191.03,34046.0
2024-11-26,193.415,193.77,192.2,192.915,22283.0
2024-11-27,192.955,196.62,192.2,192.215,25337.0
2024-11-28,191.99,192.51,191.715,192.305,20229.0
2024-11-29,193.28,193.28,192.405,192.62,13425.0
2024-12-02,191.94,192.19,191.635,191.885,27075.0
2024-12-03,191.91,193.425,191.91,193.32,21395.0
2024-12-04,192.905,193.2,190.125,192.785,16263.0
2024-12-05,195.61,195.61,193.2,193.395,13951.0
2024-12-06,190.705,190.94,189.955,190.625,10088.0
2024-12-09,193.435,193.435,191.895,192.445,7780.0
2024-12-10,190.85,192.03,190.23,191.675,8704.0
2024-12-11,191.705,192.15,191.36,191.95,10390.0
2024-12-12,192.69,193.14,191.135,191.235,11760.0
2024-12-13,193.15,193.15,190.8,191.03,9221.0
2024-12-16,190.595,190.89,190.26,190.4,4907.0
2024-12-17,191.705,191.705,190.165,190.96,13394.0
2024-12-18,189.15,190.105,188.45,189.84,10669.0
2024-12-19,184.905,186.79,181.325,184.36,27752.0
2024-12-20,183.32,183.745,182.05,182.535,10160.0
2024-12-23,184.745,185.315,184.745,185.315,6679.0
2024-12-24,185.82,185.82,183.84,184.095,4498.0
2024-12-27,185.56,189.245,185.095,187.445,5347.0
2024-12-30,187.285,187.285,183.715,183.805,5226.0
2024-12-31,183.52,184.115,183.48,183.985,1393.0
2025-01-02,184.34,185.995,184.095,184.77,4821.0
2025-01-03,184.78,184.78,184.065,184.115,1910.0
2025-01-06,185.915,186.285,185.065,185.305,6219.0
2025-01-07,185.55,185.55,184.075,184.075,6808.0
2025-01-08,184.065,184.815,183.825,184.25,2821.0
2025-01-09,186.115,186.325,184.26,184.67,6929.0
2025-01-10,185.105,185.105,183.955,184.39,5722.0
2025-01-13,183.855,183.855,180.545,181.555,21174.0
2025-01-14,181.555,183.35,181.535,182.845,9392.0
2025-01-15,182.945,185.67,182.945,185.305,5265.0
2025-01-16,187.255,187.78,186.75,187.78,8576.0
2025-01-17,187.78,188.595,187.55,188.225,6946.0
2025-01-20,188.77,189.375,188.415,188.63,7269.0
2025-01-21,189.02,190.465,186.89,189.205,20054.0
2025-01-22,192.545,192.895,189.695,190.255,10727.0
2025-01-23,189.215,190.25,187.97,187.97,8053.0
2025-01-24,188.89,188.97,187.63,187.98,5710.0
2025-01-28,187.86,188.575,187.515,187.93,7566.0
2025-01-29,188.145,189.72,188.145,189.505,9527.0
2025-01-30,190.665,190.665,188.77,190.285,5356.0
2025-01-31,190.455,191.345,190.13,190.13,7509.0
2025-02-03,190.25,190.25,184.36,186.72,23912.0
2025-02-04,186.69,188.435,177.345,187.71,16144.0
2025-02-05,187.83,188.68,179.655,187.93,11224.0
2025-02-06,188.475,189.705,188.475,189.375,13387.0
2025-02-07,188.265,188.345,187.64,187.82,3778.0
2025-02-10,187.285,187.295,185.74,185.74,8161.0
2025-02-11,187.285,187.285,182.905,185.065,5466.0
2025-02-12,185.075,185.225,184.47,184.67,6243.0
2025-02-13,183.33,183.45,182.785,182.805,5788.0
2025-02-14,184.3,184.845,184.205,184.79,9056.0
2025-02-17,185.305,185.305,182.845,183.31,7921.0
2025-02-18,183.31,183.66,182.855,182.865,7656.0
2025-02-19,184.61,184.925,183.935,184.045,4980.0
2025-02-20,183.775,183.775,182.2,182.41,18718.0
2025-02-21,182.1,182.1,179.835,180.17,15757.0
2025-02-24,176.76,177.335,176.435,176.435,11957.0
2025-02-25,176.68,176.87,176.055,176.225,19105.0
2025-02-26,176.67,177.375,176.555,177.345,11173.0
2025-02-27,176.88,178.735,176.88,178.735,13738.0
2025-02-28,177.495,179.675,176.345,177.08,9874.0
2025-03-03,178.2,180.425,178.2,179.375,6387.0
2025-03-04,175.115,175.56,174.405,175.56,7146.0
2025-03-05,170.45,173.045,170.45,172.57,11224.0
2025-03-06,172.155,172.155,169.875,170.045,12156.0
2025-03-07,169.45,169.565,168.515,169.31,31637.0
2025-03-10,168.625,169.45,167.87,168.875,7600.0
2025-03-11,167.21,167.695,165.475,167.595,10560.0
2025-03-12,165.535,166.21,165.495,165.84,18359.0
2025-03-13,164.045,164.165,163.53,163.53,17603.0
2025-03-14,163.255,163.64,162.73,163.55,108428.0
2025-03-17,163.9,164.155,163.51,163.59,17007.0
2025-03-18,164.73,165.195,164.59,164.65,3793.0
2025-03-19,164.505,165.265,164.505,164.92,7895.0
2025-03-20,167.25,168.685,167.25,168.455,40390.0
2025-03-21,167.795,168.04,167.26,167.695,26680.0
2025-03-24,167.89,168.675,167.89,168.33,13059.0
2025-03-25,170.595,171.035,170.56,170.56,9709.0
2025-03-26,169.895,170.35,169.38,169.675,48611.0
2025-03-27,168.855,169.16,168.695,168.955,21033.0
2025-03-28,168.285,169.905,167.77,168.87,14556.0
2025-03-31,164.22,164.22,163.21,163.545,40575.0
2025-04-01,166.07,166.665,165.405,165.595,8112.0
2025-04-02,166.22,166.535,165.355,165.595,8751.0
2025-04-03,162.245,163.945,160.835,162.515,21275.0
2025-04-04,155.595,156.74,155.08,156.5,55566.0
2025-04-07,148.91,152.3,148.375,150.73,26989.0
2025-04-08,156.73,158.28,155.46,156.115,76763.0
2025-04-09,151.315,151.315,146.12,147.64,61146.0
2025-04-10,161.1,162.505,156.93,157.695,17004.0
2025-04-11,153.31,153.46,148.545,153.46,24150.0
2025-04-14,152.505,152.505,150.9,151.325,20737.0
2025-04-15,151.73,151.91,150.53,150.9,11100.0
2025-04-16,150.985,151.045,149.535,150.035,12311.0
2025-04-17,148.195,151.325,148.195,151.325,6928.0
2025-04-22,146.945,147.62,146.775,146.925,15834.0
2025-04-23,153.245,155.01,152.845,152.845,149809.0
2025-04-24,154.01,154.01,152.605,152.995,23246.0
2025-04-28,154.315,154.675,153.97,154.055,6647.0
2025-04-29,155.39,155.855,155.055,155.43,9175.0
2025-04-30,157.04,157.385,156.045,156.345,12416.0
2025-05-01,155.55,156.45,155.27,156.045,6901.0
2025-05-02,157.725,159.395,157.385,158.49,13931.0
2025-05-05,158.34,158.66,156.74,156.84,11577.0
2025-05-06,157.365,158.14,157.215,157.365,6584.0
2025-05-07,156.99,157.605,156.77,157.02,4239.0
2025-05-08,157.185,159.035,157.185,158.5,6163.0
2025-05-09,160.805,161.845,160.795,161.07,3447.0
2025-05-12,163.485,163.945,163.19,163.19,18089.0
2025-05-13,167.61,167.99,166.43,167.035,103495.0
2025-05-14,166.42,166.465,165.685,166.14,32673.0
2025-05-15,165.445,165.83,164.935,165.375,10179.0
2025-05-16,167.4,167.81,166.675,166.715,7718.0
2025-05-19,167.4,167.71,166.745,167.045,20485.0
2025-05-20,166.735,167.045,166.21,166.635,6269.0
2025-05-21,166.645,166.985,165.435,165.435,5908.0
2025-05-22,162.375,162.7,161.69,162.005,17036.0
2025-05-23,162.86,162.86,161.64,161.64,6145.0
2025-05-26,161.08,161.09,160.255,160.495,10262.0
2025-05-27,161.25,162.015,161.11,161.8,5976.0
2025-05-28,164.965,165.265,164.46,164.67,6556.0
2025-05-29,165.98,167.95,165.8,167.86,8597.0
2025-05-30,163.29,163.915,162.76,163.655,47282.0
2025-06-02,162.345,162.345,161.46,161.58,18968.0
2025-06-03,160.685,161.31,160.685,161.31,11738.0
2025-06-04,164.65,165.065,164.015,164.87,8471.0
2025-06-05,164.56,164.56,162.86,163.11,5728.0
2025-06-06,163.355,164.035,163.24,163.845,8540.0
2025-06-10,164.935,167.57,164.935,166.875,23789.0
2025-06-11,167.52,167.84,167.145,167.165,5720.0
2025-06-12,166.31,166.31,165.615,165.685,6879.0
2025-06-13,164.67,164.67,161.73,163.07,18550.0
2025-06-16,163.445,164.26,163.09,163.825,10281.0
2025-06-17,163.19,163.555,162.495,162.575,15260.0
2025-06-18,162.95,163.19,162.455,162.72,12403.0
2025-06-19,163.445,163.905,163.08,163.885,11657.0
2025-06-20,163.24,163.24,162.75,163.23,12529.0
2025-06-23,163.695,165.385,163.695,164.925,6109.0
2025-06-24,167.045,167.29,166.675,167.175,7002.0
2025-06-25,167.235,167.39,166.705,167.135,8917.0
2025-06-26,165.025,165.225,164.75,164.84,15682.0
2025-06-27,166.575,167.28,166.39,167.225,5873.0
2025-06-30,167.62,168.585,167.62,168.035,9759.0
2025-07-01,167.36,167.53,165.725,165.725,5042.0
2025-07-02,166.7,169.535,166.7,169.435,6255.0
2025-07-03,171.22,171.985,171.2,171.825,9963.0
2025-07-04,171.915,171.915,171.26,171.46,10063.0
2025-07-07,171.965,172.755,171.645,172.545,5587.0
2025-07-08,170.78,171.04,169.665,170.5,7508.0
2025-07-09,171.33,171.535,170.67,170.81,7809.0
2025-07-10,172.715,172.725,171.975,172.155,6673.0
2025-07-11,172.715,173.29,172.205,172.615,5509.0
2025-07-14,171.695,171.695,170.28,170.34,9042.0
2025-07-15,172.285,172.955,172.165,172.415,10686.0
2025-07-16,169.515,169.675,169.275,169.275,9252.0
2025-07-17,170.22,172.135,170.22,172.135,9219.0
2025-07-18,174.01,174.43,173.83,174.01,11670.0
2025-07-21,172.325,172.515,171.885,171.965,8956.0
2025-07-22,171.965,171.965,170.94,171.38,6066.0
2025-07-23,172.825,173.15,172.375,172.935,6170.0
2025-07-24,173.46,173.46,171.855,171.855,13635.0
2025-07-25,170.88,171.615,170.86,170.98,7006.0
2025-07-28,172.645,173.43,172.485,173.41,14150.0
2025-07-29,172.465,173.3,172.465,173.21,6199.0
2025-07-30,172.715,173.18,172.575,172.935,14685.0
2025-07-31,171.665,172.325,171.44,171.665,62379.0
2025-08-01,171.47,171.585,170.69,170.69,49903.0
2025-08-04,167.47,167.91,167.16,167.83,50586.0
2025-08-05,170.47,171.33,170.47,171.33,10393.0
2025-08-06,171.35,172.235,171.03,172.025,34193.0
2025-08-07,171.13,171.13,170.12,170.24,11102.0
2025-08-08,170.18,170.82,169.875,169.875,31698.0
2025-08-11,169.99,171.07,169.99,170.42,4888.0
2025-08-12,170.42,170.72,169.95,170.64,5391.0
2025-08-13,175.505,175.785,175.385,175.615,9043.0
2025-08-14,178.065,178.305,177.47,177.955,7398.0
2025-08-15,177.45,178.175,177.25,178.175,5775.0
2025-08-18,176.67,176.67,175.595,175.855,6521.0
2025-08-19,176.45,176.69,175.985,176.41,9782.0
2025-08-20,177.44,178.115,177.35,177.44,11722.0
2025-08-21,176.76,177.95,176.76,177.4,2838.0
2025-08-22,177.39,178.045,177.15,177.7,5225.0
2025-08-25,181.445,183.06,181.445,182.535,6420.0
2025-08-26,181.945,182.775,179.94,180.91,11267.0
2025-08-27,181.435,181.675,181.04,181.335,6333.0
2025-08-28,182.275,183.06,182.215,182.91,5408.0
2025-08-29,182.045,182.045,180.91,181.04,3379.0
2025-09-01,180.72,180.97,179.83,179.83,9169.0
2025-09-02,179.83,180.46,179.71,180.11,83333.0
2025-09-03,178.955,179.265,178.135,178.265,13777.0
2025-09-04,178.285,179.8,178.285,179.67,9598.0
2025-09-05,181.755,182.155,181.665,181.905,3591.0
2025-09-08,181.905,181.975,181.225,181.345,3984.0
2025-09-09,180.48,180.52,179.82,180.06,6668.0
2025-09-10,178.325,178.505,177.75,177.75,6470.0
2025-09-11,178.285,180.29,177.7,178.085,7411.0
2025-09-12,179.455,179.93,179.455,179.87,4085.0
2025-09-15,178.395,178.395,177.81,177.91,5575.0
2025-09-16,177.78,178.155,177.45,178.125,9315.0
2025-09-17,177.26,178.245,176.91,177.06,4666.0
2025-09-18,178.405,179.59,178.235,179.495,6932.0
2025-09-19,183.14,183.93,183.14,183.41,7089.0
2025-09-22,181.895,181.895,181.16,181.265,9917.0
2025-09-23,181.265,182.135,181.265,181.835,8262.0
2025-09-24,181.835,181.835,180.61,180.84,4847.0
2025-09-25,180.84,180.84,180.08,180.42,3087.0
2025-09-26,179.98,180.01,179.535,179.89,7594.0
2025-09-29,180.97,181.755,180.97,181.435,4254.0
2025-09-30,181.17,181.17,179.85,180.23,4841.0
2025-10-01,180.23,180.23,179.165,179.525,7019.0
2025-10-02,181.2,181.2,180.48,180.48,8119.0
2025-10-03,181.87,182.68,181.64,182.5,5357.0
2025-10-06,182.86,183.29,182.5,183.05,1262.0
2025-10-07,181.2,181.4,180.93,181.31,3892.0
2025-10-08,180.32,181.21,179.75,180.9,6284.0
2025-10-09,181.5,181.98,180.63,181.06,25666.0
2025-10-10,181.11,181.11,179.17,180.1,5688.0
2025-10-13,178.0,178.6,177.8,178.0,17150.0
2025-10-14,178.98,179.99,178.88,179.45,36388.0
2025-10-15,182.66,183.26,182.66,183.19,20538.0
2025-10-16,183.94,184.59,183.56,184.44,6545.0
2025-10-17,181.69,182.06,180.42,181.36,49287.0
2025-10-20,181.35,182.35,181.07,182.35,5744.0
2025-10-21,184.1,184.51,183.85,184.45,3511.0
2025-10-22,185.0,185.12,184.6,184.89,8952.0
2025-10-23,184.02,184.73,183.54,184.39,22227.0
2025-10-24,185.21,185.89,185.04,185.57,5679.0
2025-10-27,187.06,187.75,187.06,187.61,13473.0
2025-10-28,185.77,185.77,184.39,184.39,16062.0
2025-10-29,183.83,183.83,182.48,182.84,18762.0
2025-10-30,181.83,182.41,181.3,181.32,12839.0
2025-10-31,179.84,180.02,179.36,179.64,29556.0
2025-11-03,180.03,181.19,180.03,180.1,4558.0
2025-11-04,180.9,181.33,180.1,180.19,21545.0
2025-11-05,180.31,180.52,179.64,180.52,26664.0
2025-11-06,182.33,183.11,182.19,182.21,4692.0
2025-11-07,182.18,182.18,181.3,181.73,36441.0
2025-11-10,181.82,183.15,181.82,182.0,5152.0
2025-11-11,183.0,183.33,182.75,182.76,3509.0
2025-11-12,183.28,183.69,182.63,183.3,23706.0
2025-11-13,183.1,183.2,182.05,183.2,10717.0
2025-11-14,179.7,180.21,179.21,179.31,6901.0
2025-11-17,180.0,180.16,179.0,180.02,8581.0
2025-11-18,177.78,177.78,175.6,175.85,9758.0
2025-11-19,175.83,176.7,175.01,176.24,11983.0
2025-11-20,177.43,178.18,177.05,177.53,23350.0
2025-11-21,174.15,175.3,174.05,174.99,17730.0
2025-11-24,179.41,180.5,179.41,179.93,18550.0
2025-11-25,182.0,182.24,181.33,181.8,21472.0
2025-11-26,185.83,186.27,185.21,185.39,8709.0