Date,Open,High,Low,Close,Volume
2008-01-02,61.28946492141213,61.28946492141213,61.28946492141213,61.289464921412126,0.0
2008-01-03,61.113559799984216,61.113559799984216,61.113559799984216,61.113559799984216,0.0
2008-01-04,61.78533703820786,61.78533703820786,61.78533703820786,61.78533703820786,0.0
2008-01-07,60.74016500752244,60.74016500752244,60.74016500752244,60.74016500752244,0.0
2008-01-08,59.73528387645335,59.73528387645335,59.73528387645335,59.73528387645335,0.0
2008-01-09,60.42251147705283,60.42251147705283,60.42251147705283,60.42251147705283,0.0
2008-01-10,59.216705530101,59.216705530101,59.216705530101,59.216705530101,0.0
2008-01-11,57.55286469107771,57.55286469107771,57.55286469107771,57.55286469107771,0.0
2008-01-14,56.792747367296045,56.792747367296045,56.792747367296045,56.792747367296045,0.0
2008-01-15,56.86622519350792,56.86622519350792,56.86622519350792,56.86622519350792,0.0
2008-01-16,56.35747712561197,56.35747712561197,56.35747712561197,56.35747712561197,0.0
2008-01-17,56.29270400318382,56.29270400318382,56.29270400318382,56.29270400318382,0.0
2008-01-18,57.13712648047878,57.13712648047878,57.13712648047878,57.13712648047878,0.0
2008-01-21,56.346544640815154,56.346544640815154,56.346544640815154,56.346544640815154,0.0
2008-01-22,53.248005039909934,53.248005039909934,53.248005039909934,53.248005039909934,0.0
2008-01-23,54.19237387447453,54.19237387447453,54.19237387447453,54.19237387447453,0.0
2008-01-24,54.71129106164531,54.71129106164531,54.71129106164531,54.71129106164531,0.0
2008-01-25,55.64935044648749,55.64935044648749,55.64935044648749,55.64935044648749,0.0
2008-01-29,53.82572084588282,53.82572084588282,53.82572084588282,53.82572084588282,0.0
2008-01-30,52.26411256597302,52.26411256597302,52.26411256597302,52.26411256597302,0.0
2008-01-31,53.416650399435,53.416650399435,53.416650399435,53.416650399435,0.0
2008-02-01,53.27950165713538,53.27950165713538,53.27950165713538,53.27950165713538,0.0
2008-02-04,55.04773273128836,55.04773273128836,55.04773273128836,55.04773273128836,0.0
2008-02-05,55.898733394127255,55.898733394127255,55.898733394127255,55.898733394127255,0.0
2008-02-06,55.88884469484008,55.88884469484008,55.88884469484008,55.88884469484008,0.0
2008-02-07,56.12328748869268,56.12328748869268,56.12328748869268,56.12328748869268,0.0
2008-02-08,55.89676655949156,55.89676655949156,55.89676655949156,55.89676655949156,0.0
2008-02-11,53.2480946185171,53.2480946185171,53.2480946185171,53.2480946185171,0.0
2008-02-12,52.951928269602185,52.951928269602185,52.951928269602185,52.951928269602185,0.0
2008-02-13,53.275490093422974,53.275490093422974,53.275490093422974,53.275490093422974,0.0
2008-02-14,54.95547066062511,54.95547066062511,54.95547066062511,54.95547066062511,0.0
2008-02-15,54.5965798130808,54.5965798130808,54.5965798130808,54.5965798130808,0.0
2008-02-18,54.25553458197361,54.25553458197361,54.25553458197361,54.25553458197361,0.0
2008-02-19,54.67057563732543,54.67057563732543,54.67057563732543,54.67057563732543,0.0
2008-02-20,53.86054355573972,53.86054355573972,53.86054355573972,53.86054355573972,0.0
2008-02-21,54.15242960512072,54.15242960512072,54.15242960512072,54.15242960512072,0.0
2008-02-22,53.41835628769329,53.41835628769329,53.41835628769329,53.41835628769329,0.0
2008-02-25,53.9738059677013,53.9738059677013,53.9738059677013,53.9738059677013,0.0
2008-02-26,53.75847457495236,53.75847457495236,53.75847457495236,53.75847457495236,0.0
2008-02-27,53.91729744546512,53.91729744546512,53.91729744546512,53.91729744546512,0.0
2008-02-28,54.06904750073347,54.06904750073347,54.06904750073347,54.06904750073347,0.0
2008-02-29,53.66927765054315,53.66927765054315,53.66927765054315,53.66927765054315,0.0
2008-03-03,51.845398787727234,51.845398787727234,51.845398787727234,51.845398787727234,0.0
2008-03-04,52.279734296119095,52.279734296119095,52.279734296119095,52.279734296119095,0.0
2008-03-05,52.12021816508128,52.12021816508128,52.12021816508128,52.12021816508128,0.0
2008-03-06,52.745987051717904,52.745987051717904,52.745987051717904,52.745987051717904,0.0
2008-03-07,51.33083589980933,51.33083589980933,51.33083589980933,51.33083589980933,0.0
2008-03-10,50.5726114109444,50.5726114109444,50.5726114109444,50.5726114109444,0.0
2008-03-11,50.368547449088645,50.368547449088645,50.368547449088645,50.368547449088645,0.0
2008-03-12,50.48538911061498,50.48538911061498,50.48538911061498,50.48538911061498,0.0
2008-03-13,48.20737007777848,48.20737007777848,48.20737007777848,48.20737007777848,0.0
2008-03-14,47.14914683350057,47.14914683350057,47.14914683350057,47.14914683350057,0.0
2008-03-17,45.93430902611275,45.93430902611275,45.93430902611275,45.93430902611275,0.0
2008-03-18,46.60675615652914,46.60675615652914,46.60675615652914,46.60675615652914,0.0
2008-03-19,48.36927756815553,48.36927756815553,48.36927756815553,48.36927756815553,0.0
2008-03-20,49.765052477861,49.765052477861,49.765052477861,49.765052477861,0.0
2008-03-25,52.30661956243631,52.30661956243631,52.30661956243631,52.30661956243631,0.0
2008-03-26,51.62443562689272,51.62443562689272,51.62443562689272,51.62443562689272,0.0
2008-03-27,51.46577243998405,51.46577243998405,51.46577243998405,51.46577243998405,0.0
2008-03-28,52.04170056853558,52.04170056853558,52.04170056853558,52.04170056853558,0.0
2008-03-31,52.64186165768768,52.64186165768768,52.64186165768768,52.64186165768768,0.0
2008-04-01,53.60603904860304,53.60603904860304,53.60603904860304,53.60603904860304,0.0
2008-04-02,55.12130013610739,55.12130013610739,55.12130013610739,55.12130013610739,0.0
2008-04-03,55.60240736160825,55.60240736160825,55.60240736160825,55.60240736160825,0.0
2008-04-04,55.35327757090179,55.35327757090179,55.35327757090179,55.35327757090179,0.0
2008-04-07,55.13307777558924,55.13307777558924,55.13307777558924,55.13307777558924,0.0
2008-04-08,54.32902019762958,54.32902019762958,54.32902019762958,54.32902019762958,0.0
2008-04-09,54.25706520773961,54.25706520773961,54.25706520773961,54.25706520773961,0.0
2008-04-10,54.43826325643466,54.43826325643466,54.43826325643466,54.43826325643466,0.0
2008-04-11,55.16807185321638,55.16807185321638,55.16807185321638,55.16807185321638,0.0
2008-04-14,54.33943078967158,54.33943078967158,54.33943078967158,54.33943078967158,0.0
2008-04-15,53.61841258055868,53.61841258055868,53.61841258055868,53.61841258055868,0.0
2008-04-16,52.98522035369309,52.98522035369309,52.98522035369309,52.98522035369309,0.0
2008-04-17,53.43747158351899,53.43747158351899,53.43747158351899,53.43747158351899,0.0
2008-04-18,53.52035516348373,53.52035516348373,53.52035516348373,53.52035516348373,0.0
2008-04-21,54.11427690791032,54.11427690791032,54.11427690791032,54.11427690791032,0.0
2008-04-22,53.30415524771744,53.30415524771744,53.30415524771744,53.30415524771744,0.0
2008-04-23,53.691465882067,53.691465882067,53.691465882067,53.691465882067,0.0
2008-04-24,53.89699036469184,53.89699036469184,53.89699036469184,53.89699036469184,0.0
2008-04-28,55.15996304190647,55.15996304190647,55.15996304190647,55.15996304190646,0.0
2008-04-29,54.83043450390372,54.83043450390372,54.83043450390372,54.83043450390372,0.0
2008-04-30,54.635581559698295,54.635581559698295,54.635581559698295,54.635581559698295,0.0
2008-05-01,55.20596749877144,55.20596749877144,55.20596749877144,55.20596749877144,0.0
2008-05-02,55.33424406423914,55.33424406423914,55.33424406423914,55.33424406423914,0.0
2008-05-05,54.80551217750015,54.80551217750015,54.80551217750015,54.80551217750015,0.0
2008-05-06,54.67194657948734,54.67194657948734,54.67194657948734,54.67194657948734,0.0
2008-05-07,53.96407305729616,53.96407305729616,53.96407305729616,53.96407305729616,0.0
2008-05-08,52.508042902741565,52.508042902741565,52.508042902741565,52.508042902741565,0.0
2008-05-09,52.15717128790001,52.15717128790001,52.15717128790001,52.15717128790001,0.0
2008-05-12,51.91965555834927,51.91965555834927,51.91965555834927,51.91965555834927,0.0
2008-05-13,52.96440306433114,52.96440306433114,52.96440306433114,52.96440306433114,0.0
2008-05-14,53.01483582016797,53.01483582016797,53.01483582016797,53.01483582016797,0.0
2008-05-15,54.32236022292258,54.32236022292258,54.32236022292258,54.32236022292258,0.0
2008-05-16,53.984212665021246,53.984212665021246,53.984212665021246,53.984212665021246,0.0
2008-05-19,53.49841229944908,53.49841229944908,53.49841229944908,53.49841229944908,0.0
2008-05-20,52.57836600409222,52.57836600409222,52.57836600409222,52.57836600409222,0.0
2008-05-21,51.69135084644886,51.69135084644886,51.69135084644886,51.69135084644886,0.0
2008-05-22,51.54011099976916,51.54011099976916,51.54011099976916,51.54011099976916,0.0
2008-05-23,50.90606582877442,50.90606582877442,50.90606582877442,50.90606582877442,0.0
2008-05-26,50.22712619669921,50.22712619669921,50.22712619669921,50.22712619669921,0.0
2008-05-27,51.407145188952185,51.407145188952185,51.407145188952185,51.407145188952185,0.0
2008-05-28,50.72179873910328,50.72179873910328,50.72179873910328,50.72179873910328,0.0
2008-05-29,52.60294559495531,52.60294559495531,52.60294559495531,52.60294559495531,0.0
2008-05-30,53.030453655591984,53.030453655591984,53.030453655591984,53.030453655591984,0.0
2008-06-02,53.07790305433783,53.07790305433783,53.07790305433783,53.07790305433783,0.0
2008-06-03,52.49378822003536,52.49378822003536,52.49378822003536,52.49378822003536,0.0
2008-06-04,52.43703433030996,52.43703433030996,52.43703433030996,52.43703433030996,0.0
2008-06-05,52.41185105752898,52.41185105752898,52.41185105752898,52.41185105752898,0.0
2008-06-06,52.08283662283696,52.08283662283696,52.08283662283696,52.08283662283696,0.0
2008-06-10,50.856221175967285,50.856221175967285,50.856221175967285,50.856221175967285,0.0
2008-06-11,50.88720368988202,50.88720368988202,50.88720368988202,50.88720368988202,0.0
2008-06-12,50.07819202547363,50.07819202547363,50.07819202547363,50.07819202547363,0.0
2008-06-13,49.79023185591992,49.79023185591992,49.79023185591992,49.79023185591992,0.0
2008-06-16,50.40660277824777,50.40660277824777,50.40660277824777,50.40660277824777,0.0
2008-06-17,50.679813635394815,50.679813635394815,50.679813635394815,50.679813635394815,0.0
2008-06-18,50.954971853567294,50.954971853567294,50.954971853567294,50.954971853567294,0.0
2008-06-19,49.74217488053414,49.74217488053414,49.74217488053414,49.74217488053414,0.0
2008-06-20,49.06016620748284,49.06016620748284,49.06016620748284,49.06016620748284,0.0
2008-06-23,48.23340239996655,48.23340239996655,48.23340239996655,48.23340239996655,0.0
2008-06-24,48.00765652045356,48.00765652045356,48.00765652045356,48.00765652045356,0.0
2008-06-25,47.54831300177301,47.54831300177301,47.54831300177301,47.54831300177301,0.0
2008-06-26,47.53329105882277,47.53329105882277,47.53329105882277,47.53329105882277,0.0
2008-06-27,46.09218937388919,46.09218937388919,46.09218937388919,46.09218937388919,0.0
2008-06-30,45.70300927295521,45.70300927295521,45.70300927295521,45.70300927295521,0.0
2008-07-01,45.92329864687492,45.92329864687492,45.92329864687492,45.92329864687492,0.0
2008-07-02,44.91055407198511,44.91055407198511,44.91055407198511,44.91055407198511,0.0
2008-07-03,44.2065285351802,44.2065285351802,44.2065285351802,44.2065285351802,0.0
2008-07-04,43.91991983417813,43.91991983417813,43.91991983417813,43.91991983417813,0.0
2008-07-07,43.71397861629386,43.71397861629386,43.71397861629386,43.71397861629386,0.0
2008-07-08,42.92715907813138,42.92715907813138,42.92715907813138,42.92715907813138,0.0
2008-07-09,43.52887026665972,43.52887026665972,43.52887026665972,43.52887026665972,0.0
2008-07-10,43.701013086586485,43.701013086586485,43.701013086586485,43.701013086586485,0.0
2008-07-11,44.274464171913664,44.274464171913664,44.274464171913664,44.274464171913664,0.0
2008-07-14,43.779873418672665,43.779873418672665,43.779873418672665,43.779873418672665,0.0
2008-07-15,41.76037824612934,41.76037824612934,41.76037824612934,41.76037824612934,0.0
2008-07-16,41.96247926807146,41.96247926807146,41.96247926807146,41.96247926807146,0.0
2008-07-17,42.255222156303645,42.255222156303645,42.255222156303645,42.255222156303645,0.0
2008-07-18,42.005488683679296,42.005488683679296,42.005488683679296,42.005488683679296,0.0
2008-07-21,43.25037816641169,43.25037816641169,43.25037816641169,43.25037816641169,0.0
2008-07-22,43.241498200135695,43.241498200135695,43.241498200135695,43.241498200135695,0.0
2008-07-23,44.70871399642041,44.70871399642041,44.70871399642041,44.70871399642041,0.0
2008-07-24,46.29541207578196,46.29541207578196,46.29541207578196,46.29541207578196,0.0
2008-07-25,45.4505533896173,45.4505533896173,45.4505533896173,45.4505533896173,0.0
2008-07-28,45.357267007054666,45.357267007054666,45.357267007054666,45.357267007054666,0.0
2008-07-29,44.53008256955689,44.53008256955689,44.53008256955689,44.53008256955689,0.0
2008-07-30,45.09448621555988,45.09448621555988,45.09448621555988,45.09448621555988,0.0
2008-07-31,45.83768876147457,45.83768876147457,45.83768876147457,45.83768876147457,0.0
2008-08-01,45.64326423669474,45.64326423669474,45.64326423669474,45.64326423669474,0.0
2008-08-04,44.623879160708185,44.623879160708185,44.623879160708185,44.623879160708185,0.0
2008-08-05,45.14662485965498,45.14662485965498,45.14662485965498,45.14662485965498,0.0
2008-08-06,47.005930114245686,47.005930114245686,47.005930114245686,47.005930114245686,0.0
2008-08-07,46.60838025562437,46.60838025562437,46.60838025562437,46.60838025562437,0.0
2008-08-08,47.09374830704888,47.09374830704888,47.09374830704888,47.09374830704888,0.0
2008-08-11,47.4043290222741,47.4043290222741,47.4043290222741,47.4043290222741,0.0
2008-08-12,48.037361565535605,48.037361565535605,48.037361565535605,48.037361565535605,0.0
2008-08-13,47.854636785796615,47.854636785796615,47.854636785796615,47.854636785796615,0.0
2008-08-14,47.80307456056505,47.80307456056505,47.80307456056505,47.80307456056505,0.0
2008-08-15,48.2479959234912,48.2479959234912,48.2479959234912,48.2479959234912,0.0
2008-08-18,47.54234239286901,47.54234239286901,47.54234239286901,47.54234239286901,0.0
2008-08-19,46.65592312769943,46.65592312769943,46.65592312769943,46.65592312769943,0.0
2008-08-20,46.48027895264893,46.48027895264893,46.48027895264893,46.48027895264893,0.0
2008-08-21,44.875143259098536,44.875143259098536,44.875143259098536,44.875143259098536,0.0
2008-08-22,44.64112498994947,44.64112498994947,44.64112498994947,44.64112498994947,0.0
2008-08-25,44.36928896968639,44.36928896968639,44.36928896968639,44.36928896968639,0.0
2008-08-26,43.99349502844126,43.99349502844126,43.99349502844126,43.99349502844126,0.0
2008-08-27,44.11042237385273,44.11042237385273,44.11042237385273,44.11042237385273,0.0
2008-08-28,43.22954529816155,43.22954529816155,43.22954529816155,43.22954529816155,0.0
2008-08-29,43.155724736409205,43.155724736409205,43.155724736409205,43.155724736409205,0.0
2008-09-01,42.69945415342679,42.69945415342679,42.69945415342679,42.69945415342679,0.0
2008-09-02,41.02757850281255,41.02757850281255,41.02757850281255,41.02757850281255,0.0
2008-09-03,41.27099084154832,41.27099084154832,41.27099084154832,41.27099084154832,0.0
2008-09-04,41.85161211017116,41.85161211017116,41.85161211017116,41.85161211017116,0.0
2008-09-05,42.84548286200241,42.84548286200241,42.84548286200241,42.84548286200241,0.0
2008-09-08,46.086822446903085,46.086822446903085,46.086822446903085,46.086822446903085,0.0
2008-09-09,45.2126053459189,45.2126053459189,45.2126053459189,45.2126053459189,0.0
2008-09-10,45.858770891935976,45.858770891935976,45.858770891935976,45.858770891935976,0.0
2008-09-11,45.246913952465086,45.246913952465086,45.246913952465086,45.246913952465086,0.0
2008-09-12,44.999996363883525,44.999996363883525,44.999996363883525,44.999996363883525,0.0
2008-09-15,45.39508086344664,45.39508086344664,45.39508086344664,45.39508086344664,0.0
2008-09-16,41.94182166231359,41.94182166231359,41.94182166231359,41.94182166231359,0.0
2008-09-17,44.84305074939929,44.84305074939929,44.84305074939929,44.84305074939929,0.0
2008-09-18,41.71590052030832,41.71590052030832,41.71590052030832,41.71590052030832,0.0
2008-09-19,43.02207345451128,43.02207345451128,43.02207345451128,43.02207345451128,0.0
2008-09-22,42.16893069454439,42.16893069454439,42.16893069454439,42.16893069454439,0.0
2008-09-23,42.662493241163965,42.662493241163965,42.662493241163965,42.662493241163965,0.0
2008-09-24,42.85615050569977,42.85615050569977,42.85615050569977,42.85615050569977,0.0
2008-09-25,42.98707937688415,42.98707937688415,42.98707937688415,42.98707937688415,0.0
2008-09-26,42.45604570941306,42.45604570941306,42.45604570941306,42.45604570941306,0.0
2008-09-29,41.637044082944186,41.637044082944186,41.637044082944186,41.637044082944186,0.0
2008-09-30,42.091441304620126,42.091441304620126,42.091441304620126,42.091441304620126,0.0
2008-10-01,42.398349296951366,42.398349296951366,42.398349296951366,42.398349296951366,0.0
2008-10-02,41.34337035614183,41.34337035614183,41.34337035614183,41.34337035614183,0.0
2008-10-03,41.03091238488809,41.03091238488809,41.03091238488809,41.03091238488809,0.0
2008-10-06,41.35975155708783,41.35975155708783,41.35975155708783,41.35975155708783,0.0
2008-10-07,39.66022337991234,39.66022337991234,39.66022337991234,39.66022337991234,0.0
2008-10-08,38.60746443067181,38.60746443067181,38.60746443067181,38.60746443067181,0.0
2008-10-09,37.29865087491835,37.29865087491835,37.29865087491835,37.29865087491835,0.0
2008-10-10,40.57686179347469,40.57686179347469,40.57686179347469,40.57686179347469,0.0
2008-10-13,42.88551670996339,42.88551670996339,42.88551670996339,42.88551670996339,0.0
2008-10-14,45.03090098335724,45.03090098335724,45.03090098335724,45.03090098335724,0.0
2008-10-15,43.75110700160488,43.75110700160488,43.75110700160488,43.75110700160488,0.0
2008-10-16,36.88881706294857,36.88881706294857,36.88881706294857,36.88881706294857,0.0
2008-10-17,35.31090937125584,35.31090937125584,35.31090937125584,35.31090937125584,0.0
2008-10-20,36.473082747071686,36.473082747071686,36.473082747071686,36.473082747071686,0.0
2008-10-21,36.35633066415252,36.35633066415252,36.35633066415252,36.35633066415252,0.0
2008-10-22,34.13975866111272,34.13975866111272,34.13975866111272,34.13975866111272,0.0
2008-10-23,31.24511360165404,31.24511360165404,31.24511360165404,31.24511360165404,0.0
2008-10-24,29.95192372340768,29.95192372340768,29.95192372340768,29.95192372340768,0.0
2008-10-27,30.73874131420913,30.73874131420913,30.73874131420913,30.73874131420913,0.0
2008-10-28,31.02389144180314,31.02389144180314,31.02389144180314,31.02389144180314,0.0
2008-10-29,29.044763115956144,29.044763115956144,29.044763115956144,29.044763115956144,0.0
2008-10-30,37.15722962252892,37.15722962252892,37.15722962252892,37.15722962252892,0.0
2008-10-31,37.16977062753275,37.16977062753275,37.16977062753275,37.16977062753275,0.0
2008-11-03,37.29958950293261,37.29958950293261,37.29958950293261,37.29958950293261,0.0
2008-11-04,36.15601342490971,36.15601342490971,36.15601342490971,36.15601342490971,0.0
2008-11-05,37.320585949508896,37.320585949508896,37.320585949508896,37.320585949508896,0.0
2008-11-06,33.98024642479696,33.98024642479696,33.98024642479696,33.98024642479696,0.0
2008-11-07,35.554489183039806,35.554489183039806,35.554489183039806,35.554489183039806,0.0
2008-11-10,35.18919930716591,35.18919930716591,35.18919930716591,35.18919930716591,0.0
2008-11-11,36.10011637403551,36.10011637403551,36.10011637403551,36.10011637403551,0.0
2008-11-12,35.717074355053704,35.717074355053704,35.717074355053704,35.717074355053704,0.0
2008-11-13,34.0793359432154,34.0793359432154,34.0793359432154,34.0793359432154,0.0
2008-11-14,32.821145984679255,32.821145984679255,32.821145984679255,32.821145984679255,0.0
2008-11-17,32.63986225209909,32.63986225209909,32.63986225209909,32.639862252099086,0.0
2008-11-18,30.21155173740228,30.21155173740228,30.21155173740228,30.21155173740228,0.0
2008-11-19,29.71473904523126,29.71473904523126,29.71473904523126,29.71473904523126,0.0
2008-11-20,28.30820691322127,28.30820691322127,28.30820691322127,28.30820691322127,0.0
2008-11-21,30.098127694475583,30.098127694475583,30.098127694475583,30.098127694475583,0.0
2008-11-24,27.206713306958104,27.206713306958104,27.206713306958104,27.206713306958104,0.0
2008-11-25,28.017773595165245,28.017773595165245,28.017773595165245,28.017773595165245,0.0
2008-11-26,29.806490907305843,29.806490907305843,29.806490907305843,29.806490907305843,0.0
2008-11-27,30.793462159023967,30.793462159023967,30.793462159023967,30.793462159023967,0.0
2008-11-28,31.26730378053891,31.26730378053891,31.26730378053891,31.26730378053891,0.0
2008-12-01,31.525477115847515,31.525477115847515,31.525477115847515,31.525477115847515,0.0
2008-12-02,30.110583015594298,30.110583015594298,30.110583015594298,30.110583015594298,0.0
2008-12-03,29.686919045621835,29.686919045621835,29.686919045621835,29.686919045621835,0.0
2008-12-04,28.92706851030066,28.92706851030066,28.92706851030066,28.92706851030066,0.0
2008-12-05,30.213171941775453,30.213171941775453,30.213171941775453,30.213171941775453,0.0
2008-12-08,31.910645653069096,31.910645653069096,31.910645653069096,31.910645653069096,0.0
2008-12-09,32.24564627555332,32.24564627555332,32.24564627555332,32.24564627555332,0.0
2008-12-10,34.53329695602164,34.53329695602164,34.53329695602164,34.53329695602164,0.0
2008-12-11,35.04734963535088,35.04734963535088,35.04734963535088,35.04734963535088,0.0
2008-12-12,33.53004381876982,33.53004381876982,33.53004381876982,33.53004381876982,0.0
2008-12-15,34.774497092632515,34.774497092632515,34.774497092632515,34.774497092632515,0.0
2008-12-16,35.124932498604366,35.124932498604366,35.124932498604366,35.124932498604366,0.0
2008-12-17,34.91805654742788,34.91805654742788,34.91805654742788,34.91805654742788,0.0
2008-12-18,35.47186654945248,35.47186654945248,35.47186654945248,35.47186654945248,0.0
2008-12-19,36.83871925320812,36.83871925320812,36.83871925320812,36.83871925320812,0.0
2008-12-22,36.33140833774896,36.33140833774896,36.33140833774896,36.33140833774896,0.0
2008-12-23,34.188575107298426,34.188575107298426,34.188575107298426,34.188575107298426,0.0
2008-12-24,34.42414737054578,34.42414737054578,34.42414737054578,34.42414737054578,0.0
2008-12-29,34.71577636827143,34.71577636827143,34.71577636827143,34.71577636827143,0.0
2008-12-30,35.02601434795616,35.02601434795616,35.02601434795616,35.02601434795616,0.0
2008-12-31,34.748554349051616,34.748554349051616,34.748554349051616,34.748554349051616,0.0
2009-01-02,34.22442602377676,34.22442602377676,34.22442602377676,34.22442602377676,0.0
2009-01-05,34.22442602377676,34.22442602377676,34.22442602377676,34.22442602377676,0.0
2009-01-06,35.120581806826934,35.120581806826934,34.64263348815594,34.64263348815594,1017.0
2009-01-07,35.18033246916449,35.718020780022,35.18033246916449,35.70095410048512,3256.0
2009-01-08,35.598519015824984,35.598519015824984,35.598519015824984,35.598519015824984,501.0
2009-01-09,35.3339497426605,35.564385671771085,35.3339497426605,35.564385671771085,501.0
2009-01-12,35.564385671771085,35.564385671771085,35.564385671771085,35.564385671771085,0.0
2009-01-13,33.626999029504375,33.626999029504375,33.626999029504375,33.626999029504375,850.0
2009-01-14,35.21446292182344,35.47050865067277,35.21446292182344,35.393695583169304,4081.0
2009-01-15,35.393695583169304,35.393695583169304,35.393695583169304,35.393695583169304,0.0
2009-01-16,33.08076426186874,33.08076426186874,33.08076426186874,33.08076426186874,32.0
2009-01-19,33.73794408184569,33.73794408184569,33.73794408184569,33.73794408184569,60.0
2009-01-20,34.096411038623245,34.11348097143545,34.096411038623245,34.11348097143545,1300.0
2009-01-21,32.91860616076486,32.99541921756784,32.91860616076486,32.99541921756784,2002.0
2009-01-22,33.88303416240704,33.88303416240704,33.88303416240704,33.88303416240704,125.0
2009-01-23,32.56868036453621,32.56868036453621,32.56868036453621,32.56868036453621,1.0
2009-01-27,32.56868036453621,32.56868036453621,32.56868036453621,32.56868036453621,0.0
2009-01-28,34.03666536842598,34.03666536842598,34.03666536842598,34.03666536842598,115.0
2009-01-29,34.03666536842598,34.03666536842598,34.03666536842598,34.03666536842598,0.0
2009-01-30,34.03666536842598,34.03666536842598,34.03666536842598,34.03666536842598,0.0
2009-02-02,35.649735382075,36.39225947507187,35.649735382075,36.39225947507187,1804.0
2009-02-03,36.39225947507187,36.39225947507187,36.39225947507187,36.39225947507187,0.0
2009-02-04,36.39225947507187,36.39225947507187,36.39225947507187,36.39225947507187,0.0
2009-02-05,36.39225947507187,36.39225947507187,36.39225947507187,36.39225947507187,0.0
2009-02-06,36.39225947507187,36.39225947507187,36.39225947507187,36.39225947507187,0.0
2009-02-09,36.39225947507187,36.39225947507187,36.39225947507187,36.39225947507187,0.0
2009-02-10,36.39225947507187,36.39225947507187,36.39225947507187,36.39225947507187,0.0
2009-02-11,34.924275484074585,35.35955055494926,34.8559990205735,35.35955055494926,9509.0
2009-02-12,35.35955055494926,35.35955055494926,35.35955055494926,35.35955055494926,0.0
2009-02-13,35.35955055494926,35.35955055494926,35.35955055494926,35.35955055494926,0.0
2009-02-16,35.35955055494926,35.35955055494926,35.35955055494926,35.35955055494926,0.0
2009-02-17,35.35955055494926,35.35955055494926,35.35955055494926,35.35955055494926,0.0
2009-02-18,32.457733464117375,32.457733464117375,32.32971385102152,32.32971385102152,1250.0
2009-02-19,32.14194930094869,32.14194930094869,32.14194930094869,32.14194930094869,55.0
2009-02-20,32.14194930094869,32.14194930094869,32.14194930094869,32.14194930094869,0.0
2009-02-23,30.34110285649824,30.89586413854668,30.34110285649824,30.89586413854668,665.0
2009-02-24,30.89586413854668,30.89586413854668,30.89586413854668,30.89586413854668,0.0
2009-02-25,30.89586413854668,30.89586413854668,30.89586413854668,30.89586413854668,0.0
2009-02-26,30.89586413854668,30.89586413854668,30.89586413854668,30.89586413854668,0.0
2009-02-27,30.89586413854668,30.89586413854668,30.89586413854668,30.89586413854668,0.0
2009-03-02,28.292766287650565,28.292766287650565,28.292766287650565,28.292766287650565,650.0
2009-03-03,28.25862904887462,28.25862904887462,28.25862904887462,28.25862904887462,501.0
2009-03-04,28.949938318183417,28.949938318183417,28.949938318183417,28.949938318183417,501.0
2009-03-05,28.949938318183417,28.949938318183417,28.949938318183417,28.949938318183417,0.0
2009-03-06,28.949938318183417,28.949938318183417,28.949938318183417,28.949938318183417,0.0
2009-03-09,28.949938318183417,28.949938318183417,28.949938318183417,28.949938318183417,0.0
2009-03-10,30.68250283876688,30.68250283876688,30.67396624441995,30.67396624441995,1002.0
2009-03-11,32.790587995468066,32.790587995468066,32.790587995468066,32.790587995468066,70.0
2009-03-12,32.15901013089257,32.15901013089257,32.15901013089257,32.15901013089257,472.0
2009-03-13,31.89443383454031,31.945643625418285,31.79201750854067,31.945643625418285,3450.0
2009-03-16,31.945643625418285,31.945643625418285,31.945643625418285,31.945643625418285,0.0
2009-03-17,31.945643625418285,31.945643625418285,31.945643625418285,31.945643625418285,0.0
2009-03-18,34.95841365731908,34.95841365731908,34.95841365731908,34.95841365731908,50.0
2009-03-19,34.95841365731908,34.95841365731908,34.95841365731908,34.95841365731908,0.0
2009-03-20,34.95841365731908,34.95841365731908,34.95841365731908,34.95841365731908,0.0
2009-03-23,34.95841365731908,34.95841365731908,34.95841365731908,34.95841365731908,0.0
2009-03-24,34.39512390182264,34.39512390182264,34.39512390182264,34.39512390182264,36.0
2009-03-25,35.12056981709481,35.12056981709481,34.99254700137297,34.99254700137297,186.0
2009-03-26,36.28984124136121,36.3325144388114,36.28984124136121,36.3325144388114,1005.0
2009-03-27,37.44203159210841,37.44203159210841,36.742180777733005,36.742180777733005,1080.0
2009-03-30,36.7677900020196,36.7677900020196,36.50321096513373,36.58855736115817,1852.0
2009-03-31,34.4804759802338,35.42783282194525,34.4804759802338,35.42783282194525,566.0
2009-04-01,35.06936811252712,35.87163527589804,35.06936811252712,35.589989574533554,607.0
2009-04-02,35.589989574533554,35.589989574533554,35.589989574533554,35.589989574533554,0.0
2009-04-03,35.589989574533554,35.589989574533554,35.589989574533554,35.589989574533554,0.0
2009-04-06,38.39793617377868,38.39793617377868,38.39793617377868,38.39793617377868,501.0
2009-04-07,37.94559147062355,37.94559147062355,37.94559147062355,37.94559147062355,501.0
2009-04-08,37.01530205627287,37.01530205627287,37.01530205627287,37.01530205627287,230.0
2009-04-09,37.01530205627287,37.01530205627287,37.01530205627287,37.01530205627287,0.0
2009-04-14,37.7151407668731,37.7151407668731,37.7151407668731,37.7151407668731,10.0
2009-04-15,37.93705423988802,37.93705423988802,37.93705423988802,37.93705423988802,70.0
2009-04-16,37.93705423988802,37.93705423988802,37.93705423988802,37.93705423988802,0.0
2009-04-17,38.48327163453929,38.48327163453929,38.201622708804166,38.201622708804166,2505.0
2009-04-20,0.0,37.450576192679,37.450576192679,37.450576192679,0.0
2009-04-21,37.75782692055071,37.75782692055071,37.75782692055071,37.75782692055071,2550.0
2009-04-22,39.336755029420765,39.336755029420765,39.336755029420765,39.336755029420765,1002.0
2009-04-23,38.961224579761385,39.046570973576,38.94415464984721,39.046570973576,4090.0
2009-04-24,39.567198125163976,39.567198125163976,39.34529226015629,39.34529226015629,1002.0
2009-04-27,39.11485284889359,39.11485284889359,38.75639081245328,38.75639081245328,1503.0
2009-04-28,38.75639081245328,38.75639081245328,38.75639081245328,38.75639081245328,0.0
2009-04-29,37.73221203618911,37.74928196445845,37.63832905858568,37.63832905858568,5240.0
2009-04-30,39.54159404096465,39.54159404096465,39.54159404096465,39.54159404096465,501.0
2009-05-01,39.54159404096465,39.54159404096465,39.54159404096465,39.54159404096465,0.0
2009-05-04,40.71085970563514,40.71085970563514,40.71085970563514,40.71085970563514,156.0
2009-05-05,0.0,40.96689483853781,40.96689483853781,40.96689483853781,0.0
2009-05-06,41.402170781227085,41.402170781227085,40.72792637766209,40.72792637766209,3954.0
2009-05-07,40.92422761730491,40.92422761730491,40.79620474993603,40.79620474993603,256.0
2009-05-08,40.79620758623068,40.79620758623068,40.52309515556231,40.52309515556231,860.0
2009-05-11,40.52309515556231,40.52309515556231,40.52309515556231,40.52309515556231,0.0
2009-05-12,40.72792637766209,40.72792637766209,40.72792637766209,40.72792637766209,60.0
2009-05-13,40.72792637766209,40.72792637766209,40.72792637766209,40.72792637766209,0.0
2009-05-14,40.72792637766209,40.72792637766209,40.72792637766209,40.72792637766209,0.0
2009-05-15,40.72792637766209,40.72792637766209,40.72792637766209,40.72792637766209,0.0
2009-05-18,40.72792637766209,40.72792637766209,40.72792637766209,40.72792637766209,0.0
2009-05-19,40.64257042925468,40.64257042925468,40.42066786034627,40.42066786034627,10.0
2009-05-20,40.79620474993603,40.79620474993603,40.79620474993603,40.79620474993603,31.0
2009-05-21,40.19876217677544,40.19876217677544,40.19876217677544,40.19876217677544,524.0
2009-05-22,40.02807208817367,40.02807208817367,40.02807208817367,40.02807208817367,200.0
2009-05-25,38.91855215971335,38.91855215971335,37.10064838819813,37.98826204541297,1274.0
2009-05-26,0.0,36.5970868024496,36.5970868024496,36.5970868024496,0.0
2009-05-27,38.3381887004397,38.3381887004397,37.29694888138212,37.29694888138212,1905.0
2009-05-28,37.12624710861419,37.12624710861419,37.12624710861419,37.12624710861419,132.0
2009-05-29,38.59422307263881,38.59422307263881,38.50887343667589,38.50887343667589,150.0
2009-06-01,38.50887343667589,38.50887343667589,38.50887343667589,38.50887343667589,0.0
2009-06-02,39.02097096553558,39.02097096553558,39.02097096553558,39.02097096553558,650.0
2009-06-03,39.02097096553558,39.02097096553558,39.02097096553558,39.02097096553558,0.0
2009-06-04,39.02097096553558,39.02097096553558,39.02097096553558,39.02097096553558,0.0
2009-06-05,39.02097096553558,39.02097096553558,39.02097096553558,39.02097096553558,0.0
2009-06-09,39.02097096553558,39.02097096553558,39.02097096553558,39.02097096553558,0.0
2009-06-10,38.48328121807956,38.48328121807956,38.48328121807956,38.48328121807956,100.0
2009-06-11,38.48328121807956,38.48328121807956,38.48328121807956,38.48328121807956,127.0
2009-06-12,38.54302625434004,38.54302625434004,38.54302625434004,38.54302625434004,220.0
2009-06-15,38.54302625434004,38.54302625434004,38.54302625434004,38.54302625434004,0.0
2009-06-16,38.54302625434004,38.54302625434004,38.54302625434004,38.54302625434004,0.0
2009-06-17,38.54302625434004,38.54302625434004,38.54302625434004,38.54302625434004,0.0
2009-06-18,37.81756806208914,37.81756806208914,37.81756806208914,37.81756806208914,1150.0
2009-06-19,37.21159931010256,37.21159931010256,37.18599603959671,37.18599603959671,1235.0
2009-06-22,37.18599603959671,37.18599603959671,37.18599603959671,37.18599603959671,100.0
2009-06-23,0.0,35.74361688583045,35.74361688583045,35.74361688583045,0.0
2009-06-24,36.14474988873857,36.14474988873857,36.14474988873857,36.14474988873857,250.0
2009-06-25,36.14474988873857,36.14474988873857,36.14474988873857,36.14474988873857,0.0
2009-06-26,36.14474988873857,36.14474988873857,36.14474988873857,36.14474988873857,0.0
2009-06-29,36.92141588651441,36.92141588651441,36.92141588651441,36.92141588651441,1674.0
2009-06-30,36.92141588651441,36.92141588651441,36.92141588651441,36.92141588651441,0.0
2009-07-01,36.92141588651441,36.92141588651441,36.92141588651441,36.92141588651441,0.0
2009-07-02,36.92141588651441,36.92141588651441,36.92141588651441,36.92141588651441,0.0
2009-07-03,36.92141588651441,36.92141588651441,36.92141588651441,36.92141588651441,0.0
2009-07-06,36.92141588651441,36.92141588651441,36.92141588651441,36.92141588651441,0.0
2009-07-07,36.92141588651441,36.92141588651441,36.92141588651441,36.92141588651441,0.0
2009-07-08,36.92141588651441,36.92141588651441,36.92141588651441,36.92141588651441,0.0
2009-07-09,36.92141588651441,36.92141588651441,36.92141588651441,36.92141588651441,0.0
2009-07-10,36.92141588651441,36.92141588651441,36.92141588651441,36.92141588651441,0.0
2009-07-13,36.92141588651441,36.92141588651441,36.92141588651441,36.92141588651441,0.0
2009-07-14,37.56151741967921,37.56151741967921,37.43349783648591,37.43349783648591,1250.0
2009-07-15,37.43349783648591,37.43349783648591,37.43349783648591,37.43349783648591,0.0
2009-07-16,37.43349783648591,37.43349783648591,37.43349783648591,37.43349783648591,0.0
2009-07-17,39.70375079355295,39.70375079355295,39.70375079355295,39.70375079355295,100.0
2009-07-20,40.88155368895897,40.88155368895897,40.88155368895897,40.88155368895897,200.0
2009-07-21,40.57429517164316,40.57429517164316,40.57429517164316,40.57429517164316,5.0
2009-07-22,40.90715226667383,41.10345158308569,40.84740913801615,41.10345158308569,4.0
2009-07-23,41.10345158308569,41.10345158308569,41.10345158308569,41.10345158308569,0.0
2009-07-24,41.42777677242845,41.42777677242845,41.42777677242845,41.42777677242845,500.0
2009-07-27,41.5131257114514,41.5131257114514,41.5131257114514,41.5131257114514,668.0
2009-07-28,41.777694180367554,41.777694180367554,41.777694180367554,41.777694180367554,350.0
2009-07-29,41.777694180367554,41.777694180367554,41.777694180367554,41.777694180367554,0.0
2009-07-30,41.777694180367554,41.777694180367554,41.777694180367554,41.777694180367554,0.0
2009-07-31,41.777694180367554,41.777694180367554,41.777694180367554,41.777694180367554,0.0
2009-08-03,43.25421057290976,43.25421057290976,43.25421057290976,43.25421057290976,12.0
2009-08-04,43.271285448275634,43.271285448275634,42.69945415342679,42.69945415342679,2695.0
2009-08-05,42.69945415342679,42.69945415342679,42.69945415342679,42.69945415342679,0.0
2009-08-06,42.66531971522921,42.66531971522921,42.23004459086177,42.40927399230408,32.0
2009-08-07,42.40927399230408,42.40927399230408,42.40927399230408,42.40927399230408,0.0
2009-08-10,43.245677236896285,43.245677236896285,43.245677236896285,43.245677236896285,50.0
2009-08-11,42.4690151338425,42.4690151338425,42.4690151338425,42.4690151338425,99.0
2009-08-12,42.33245527946647,42.33245527946647,41.73502402102225,42.11055270572378,91.0
2009-08-13,42.11055270572378,42.11055270572378,42.11055270572378,42.11055270572378,0.0
2009-08-14,42.375128389584766,42.375128389584766,42.25563889156309,42.25563889156309,263.0
2009-08-17,42.71652265452348,42.88721870349963,42.71652265452348,42.88721870349963,150.0
2009-08-18,41.51312109855351,41.61553742777924,41.51312109855351,41.61553742777924,5746.0
2009-08-19,41.61553742777924,41.61553742777924,41.61553742777924,41.61553742777924,0.0
2009-08-20,42.41780732831755,42.41780732831755,42.41780732831755,42.41780732831755,210.0
2009-08-21,42.41780732831755,42.41780732831755,42.41780732831755,42.41780732831755,0.0
2009-08-24,43.75776697631188,43.75776697631188,43.75776697631188,43.75776697631188,78.0
2009-08-25,43.69802583477346,43.69802583477346,43.69802583477346,43.69802583477346,120.0
2009-08-26,43.69802583477346,43.69802583477346,43.69802583477346,43.69802583477346,0.0
2009-08-27,43.69802583477346,43.69802583477346,43.69802583477346,43.69802583477346,0.0
2009-08-28,42.99817154528504,42.99817154528504,42.99817154528504,42.99817154528504,200.0
2009-08-31,42.67385025216847,42.67385025216847,42.66531691465085,42.66531691465085,332.0
2009-09-01,43.39930065347112,43.39930065347112,43.39930065347112,43.39930065347112,1000.0
2009-09-02,43.39930065347112,43.39930065347112,43.39930065347112,43.39930065347112,0.0
2009-09-03,44.10769625609285,44.10769625609285,43.86872371281934,43.86872371281934,490.0
2009-09-04,43.86872371281934,43.86872371281934,43.86872371281934,43.86872371281934,0.0
2009-09-07,43.47611850075783,43.47611850075783,43.05791658154551,43.05791658154551,535.0
2009-09-08,43.26275602493416,43.5870782570208,43.26275602493416,43.50173184340921,1018.0
2009-09-09,43.35662490735064,43.35662490735064,43.31395171444818,43.31395171444818,2250.0
2009-09-10,43.97113932386923,43.97113932386923,43.97113932386923,43.97113932386923,650.0
2009-09-11,43.97113932386923,43.97113932386923,43.97113932386923,43.97113932386923,0.0
2009-09-14,43.97113932386923,43.97113932386923,43.97113932386923,43.97113932386923,0.0
2009-09-15,43.97113932386923,43.97113932386923,43.97113932386923,43.97113932386923,0.0
2009-09-16,43.97113932386923,43.97113932386923,43.97113932386923,43.97113932386923,0.0
2009-09-17,45.90852739415416,45.90852739415416,45.66955162657607,45.712228080049634,2675.0
2009-09-18,45.712228080049634,45.712228080049634,45.712228080049634,45.712228080049634,0.0
2009-09-21,45.712228080049634,45.712228080049634,45.712228080049634,45.712228080049634,0.0
2009-09-22,46.24138059677013,46.24138059677013,46.24138059677013,46.24138059677013,235.0
2009-09-23,46.21578448345176,46.21578448345176,46.21578448345176,46.21578448345176,200.0
2009-09-24,46.12189314336245,46.12189314336245,46.08775328547324,46.08775328547324,1025.0
2009-09-25,45.60980511081125,45.96826710767436,45.60980511081125,45.96826710767436,2250.0
2009-09-28,45.96826710767436,45.96826710767436,45.96826710767436,45.96826710767436,0.0
2009-09-29,45.96826710767436,45.96826710767436,45.96826710767436,45.96826710767436,0.0
2009-09-30,45.96826710767436,45.96826710767436,45.96826710767436,45.96826710767436,0.0
2009-10-01,45.96826710767436,45.96826710767436,45.96826710767436,45.96826710767436,0.0
2009-10-02,44.49175494280821,44.98676988779874,44.49175494280821,44.98676988779874,340.0
2009-10-05,45.29402925344979,45.31109918607161,44.23571947695152,44.23571947695152,4608.0
2009-10-06,44.60270355691756,44.60270355691756,44.60270355691756,44.60270355691756,524.0
2009-10-07,44.60270355691756,44.60270355691756,44.60270355691756,44.60270355691756,0.0
2009-10-08,43.38224767810839,43.38224767810839,42.62265023458348,42.62265023458348,3272.0
2009-10-09,43.39930391345046,43.663882954094696,43.373700645430695,43.373700645430695,6600.0
2009-10-12,43.373700645430695,43.373700645430695,43.373700645430695,43.373700645430695,0.0
2009-10-13,43.54440251224703,43.54440251224703,43.43344957641322,43.43344957641322,2097.0
2009-10-14,43.43344957641322,43.43344957641322,43.43344957641322,43.43344957641322,0.0
2009-10-15,44.38080847549811,44.38080847549811,44.10769606841711,44.10769606841711,240.0
2009-10-16,43.69801600487111,43.885778700680135,43.69801600487111,43.885778700680135,540.0
2009-10-19,43.885778700680135,43.885778700680135,43.885778700680135,43.885778700680135,0.0
2009-10-20,43.44198100626125,43.44198100626125,43.38223787616622,43.38223787616622,235.0
2009-10-21,43.38223787616622,43.38223787616622,43.38223787616622,43.38223787616622,0.0
2009-10-22,43.38223787616622,43.38223787616622,43.38223787616622,43.38223787616622,0.0
2009-10-23,41.86305743532572,41.86305743532572,41.828917564780696,41.828917564780696,574.0
2009-10-26,41.82891639677613,42.37514454297224,41.82891639677613,42.37514454297224,7364.0
2009-10-27,0.0,40.96689483853781,40.96689483853781,40.96689483853781,0.0
2009-10-28,42.40927426195265,42.40927426195265,42.05934879492089,42.05934879492089,2102.0
2009-10-29,41.19733656543099,41.19733656543099,41.052243777560754,41.052243777560754,625.0
2009-10-30,41.91425871435953,41.91425871435953,41.91425871435953,41.91425871435953,83.0
2009-11-02,40.96689602926445,41.13759208053766,40.82180650192386,41.12052214983469,3716.0
2009-11-03,40.864483122209975,40.864483122209975,40.864483122209975,40.864483122209975,1674.0
2009-11-04,40.71085467129528,41.39363563893047,40.71085467129528,41.39363563893047,1874.0
2009-11-05,41.36803262407405,41.36803262407405,41.04371044154728,41.04371044154728,1024.0
2009-11-06,41.34242393868347,41.34242393868347,41.34242393868347,41.34242393868347,524.0
2009-11-09,41.44484716008023,41.68381969477523,41.44484716008023,41.68381969477523,2198.0
2009-11-10,42.03373710271432,42.03373710271432,42.03373710271432,42.03373710271432,524.0
2009-11-11,41.73503148783684,41.73503148783684,41.29975634365963,41.624078553236814,1572.0
2009-11-12,41.85451883739096,41.99107504665827,41.85451883739096,41.89719204233258,747.0
2009-11-13,41.53872444926263,41.53872444926263,41.47898131911616,41.496051249980354,2620.0
2009-11-16,41.496051249980354,41.496051249980354,41.496051249980354,41.496051249980354,0.0
2009-11-17,42.07642145654152,42.07642145654152,41.71796262812365,41.89719204233258,7029.0
2009-11-18,42.39219698200287,42.63970606976609,42.29831725579661,42.29831725579661,4548.0
2009-11-19,43.0152466386605,43.04084990951855,42.84455056950773,43.04084990951855,1348.0
2009-11-20,42.62264201701323,43.20300666210687,42.62264201701323,43.20300666210687,14873.0
2009-11-23,43.24568186024423,43.27982172465168,43.13473218455497,43.13473218455497,7096.0
2009-11-24,43.52732016728349,43.52732016728349,43.52732016728349,43.52732016728349,200.0
2009-11-25,42.955497075773565,42.955497075773565,42.955497075773565,42.955497075773565,2500.0
2009-11-26,42.955497075773565,42.955497075773565,42.955497075773565,42.955497075773565,0.0
2009-11-27,42.33245735826625,42.88721870349963,42.33245735826625,42.88721870349963,2722.0
2009-11-30,41.24854397190084,41.69234913606665,41.24854397190084,41.69234913606665,5198.0
2009-12-01,41.69235285671731,41.91425871435953,41.15466465592485,41.91425871435953,3441.0
2009-12-02,41.91425871435953,41.91425871435953,41.91425871435953,41.91425871435953,0.0
2009-12-03,41.91425871435953,41.91425871435953,41.91425871435953,41.91425871435953,0.0
2009-12-04,42.767734469691966,43.67241803728894,42.75066453841098,43.67241803728894,12669.0
2009-12-07,43.97113932386923,43.97113932386923,43.97113932386923,43.97113932386923,5000.0
2009-12-08,44.619779822492006,44.619779822492006,43.9626020931337,43.9626020931337,4510.0
2009-12-09,43.9626020931337,43.9626020931337,43.9626020931337,43.9626020931337,100.0
2009-12-10,43.9626020931337,43.9626020931337,43.9626020931337,43.9626020931337,524.0
2009-12-11,43.93699477378316,44.19303721799596,43.91992484340145,44.19303721799596,1572.0
2009-12-14,43.86018781218958,44.61978191311066,43.86018781218958,44.61978191311066,23036.0
2009-12-15,44.2954567237679,44.2954567237679,44.2954567237679,44.2954567237679,524.0
2009-12-16,44.2954567237679,44.2954567237679,44.2954567237679,44.2954567237679,0.0
2009-12-17,45.01237392810626,45.01237392810626,44.78193477037334,44.79046810699039,2290.0
2009-12-18,44.79046810699039,44.79046810699039,44.79046810699039,44.79046810699039,0.0
2009-12-21,44.61124540481951,44.61124540481951,44.508829071325245,44.508829071325245,8000.0
2009-12-22,44.799013127170014,44.799013127170014,44.799013127170014,44.799013127170014,524.0
2009-12-23,45.50739521190818,45.50739521190818,45.08919328829273,45.08919328829273,3542.0
2009-12-24,45.76343588557458,45.76343588557458,45.76343588557458,45.76343588557458,524.0
2009-12-29,45.76343588557458,45.76343588557458,45.76343588557458,45.76343588557458,0.0
2009-12-30,45.19160754642712,45.27695394364352,45.19160754642712,45.27695394364352,14000.0
2009-12-31,45.27695394364352,45.27695394364352,45.27695394364352,45.27695394364352,0.0
2010-01-04,45.61835113513373,46.25845895296322,45.61835113513373,46.25845895296322,3850.0
2010-01-05,46.30112897807112,46.30112897807112,46.16457278320476,46.16457278320476,700.0
2010-01-06,46.34380399726412,46.34380399726412,46.34380399726412,46.34380399726412,2000.0
2010-01-07,46.30112251364673,46.30112251364673,46.08775328547324,46.08775328547324,540.0
2010-01-08,46.08775328547324,46.08775328547324,46.08775328547324,46.08775328547324,0.0
2010-01-11,46.08775328547324,46.08775328547324,46.08775328547324,46.08775328547324,0.0
2010-01-12,45.93414218529299,45.95121211981356,45.93414218529299,45.95121211981356,1048.0
2010-01-13,45.72929347566954,45.72929347566954,45.69515361857859,45.69515361857859,2909.0
2010-01-14,45.69515361857859,45.69515361857859,45.69515361857859,45.69515361857859,0.0
2010-01-15,46.079228551904265,46.079228551904265,45.87439262208204,45.87439262208204,1300.0
2010-01-18,45.99387490515888,45.99387490515888,45.99387490515888,45.99387490515888,125.0
2010-01-19,45.99387490515888,45.99387490515888,45.99387490515888,45.99387490515888,0.0
2010-01-20,47.79471752074777,47.79471752074777,46.33527246354942,46.523035211323474,10376.0
2010-01-21,46.30966286376612,46.30966286376612,46.30966286376612,46.30966286376612,1674.0
2010-01-22,45.7463653988026,45.7463653988026,45.56713601213875,45.6268791410267,1572.0
2010-01-25,45.6268791410267,45.6268791410267,45.6268791410267,45.6268791410267,0.0
2010-01-27,44.380805662790834,44.380805662790834,44.380805662790834,44.380805662790834,57.0
2010-01-28,44.380805662790834,44.380805662790834,44.380805662790834,44.380805662790834,0.0
2010-01-29,44.69659362139807,44.69659362139807,44.69659362139807,44.69659362139807,130.0
2010-02-01,43.75776476039804,44.15889997922001,43.75776476039804,44.15889997922001,215.0
2010-02-02,44.15889997922001,44.15889997922001,44.15889997922001,44.15889997922001,0.0
2010-02-03,44.86727974999104,44.98676599341217,44.833139893083306,44.97823265706322,13002.0
2010-02-04,45.69516013488597,45.69516013488597,45.669553610538166,45.669553610538166,186.0
2010-02-05,43.93699046833517,43.93699046833517,43.817504223128246,43.817504223128246,1048.0
2010-02-08,43.61267617588276,43.69802583477346,43.61267617588276,43.69802583477346,594.0
2010-02-09,43.69802583477346,43.69802583477346,43.69802583477346,43.69802583477346,0.0
2010-02-10,43.69802583477346,43.69802583477346,43.69802583477346,43.69802583477346,0.0
2010-02-11,44.175970636088586,44.175970636088586,44.03088110048107,44.04795103215665,7346.0
2010-02-12,44.32959380473813,44.32959380473813,43.61267300102847,43.61267300102847,1595.0
2010-02-15,43.61267300102847,43.61267300102847,43.61267300102847,43.61267300102847,0.0
2010-02-16,43.783375024239234,44.26985671572747,43.783375024239234,44.26985671572747,98.0
2010-02-17,44.62831660708368,44.62831660708368,44.55150354083672,44.55150354083672,383.0
2010-02-18,44.79900463015879,44.90995428478927,44.79900463015879,44.90995428478927,43.0
2010-02-19,44.72219705447848,44.72219705447848,43.86018344290186,44.47468793782725,643.0
2010-02-22,44.47468793782725,44.47468793782725,44.47468793782725,44.47468793782725,0.0
2010-02-23,44.61977341431265,44.71365639870298,44.2527780693811,44.71365639870298,5113.0
2010-02-24,43.98820599589618,43.98820599589618,43.98820599589618,43.98820599589618,6.0
2010-02-25,44.22718197891595,44.22718197891595,43.74070030428493,43.74070030428493,2620.0
2010-02-26,43.4419841774216,43.527330582142746,43.4419841774216,43.493190717951634,2096.0
2010-03-01,43.76630810176946,43.76630810176946,43.76630810176946,43.76630810176946,4.0
2010-03-02,44.16742762802747,44.22717074793341,43.79189898065355,43.885778700680135,4299.0
2010-03-03,43.885778700680135,43.885778700680135,43.885778700680135,43.885778700680135,0.0
2010-03-04,44.71365639870298,44.71365639870298,44.71365639870298,44.71365639870298,100.0
2010-03-05,44.96117377448037,44.96117377448037,44.96117377448037,44.96117377448037,336.0
2010-03-08,45.77196922158805,45.77196922158805,45.77196922158805,45.77196922158805,57.0
2010-03-09,45.57567387537956,45.661020274524695,45.57567387537956,45.661020274524695,240.0
2010-03-10,45.661020274524695,45.661020274524695,45.661020274524695,45.661020274524695,0.0
2010-03-11,45.661020274524695,45.661020274524695,45.661020274524695,45.661020274524695,0.0
2010-03-12,45.661020274524695,45.661020274524695,45.661020274524695,45.661020274524695,0.0
2010-03-15,45.49033018592292,45.49033018592292,45.49033018592292,45.49033018592292,250.0
2010-03-16,45.49033018592292,45.49033018592292,45.49033018592292,45.49033018592292,0.0
2010-03-17,45.49033018592292,45.49033018592292,45.49033018592292,45.49033018592292,0.0
2010-03-18,45.49033018592292,45.49033018592292,45.49033018592292,45.49033018592292,0.0
2010-03-19,45.49033018592292,45.49033018592292,45.49033018592292,45.49033018592292,0.0
2010-03-22,45.66103154905191,45.68663482396607,45.41352237235755,45.41352237235755,5048.0
2010-03-23,46.079227738903874,46.079227738903874,46.079227738903874,46.079227738903874,100.0
2010-03-24,45.823177027113,45.823177027113,45.823177027113,45.823177027113,4.0
2010-03-25,46.20724551668548,46.20724551668548,45.908529860858,45.908529860858,4003.0
2010-03-26,45.93412718072785,46.08775328547324,45.93412718072785,46.08775328547324,2824.0
2010-03-29,46.08775328547324,46.08775328547324,46.08775328547324,46.08775328547324,0.0
2010-03-30,46.58277459595766,46.58277459595766,46.301125633030594,46.301125633030594,4368.0
2010-03-31,46.301125633030594,46.301125633030594,46.301125633030594,46.301125633030594,0.0
2010-04-01,46.77054316486012,47.19728170332737,46.77054316486012,47.19728170332737,897.0
2010-04-06,48.35800520098629,48.35800520098629,47.97393991165911,47.97393991165911,581.0
2010-04-07,47.88859711407658,47.88859711407658,47.48746186445009,47.48746186445009,2675.0
2010-04-08,47.61548463765268,47.61548463765268,47.5984147062355,47.5984147062355,35.0
2010-04-09,47.820315778198335,47.91419877012069,47.58134325749155,47.91419877012069,1248.0
2010-04-12,48.81888608080799,48.81888608080799,47.16313858220194,47.21434837535432,2246.0
2010-04-13,46.92416431950955,46.941234249927554,46.92416431950955,46.92416431950955,7200.0
2010-04-14,46.92416431950955,46.92416431950955,46.92416431950955,46.92416431950955,0.0
2010-04-15,47.64962251176045,47.64962251176045,47.64962251176045,47.64962251176045,100.0
2010-04-16,47.46185796168762,47.46185796168762,47.46185796168762,47.46185796168762,50.0
2010-04-19,47.46185796168762,47.46185796168762,47.46185796168762,47.46185796168762,0.0
2010-04-20,47.46185796168762,47.46185796168762,47.46185796168762,47.46185796168762,0.0
2010-04-21,48.05075424382376,48.05075424382376,48.00808104515711,48.00808104515711,1000.0
2010-04-22,48.00808104515711,48.00808104515711,48.00808104515711,48.00808104515711,0.0
2010-04-23,48.05929337876376,48.08489664816658,48.05929337876376,48.08489664816658,1572.0
2010-04-27,48.50310673753295,48.55431328151857,48.47750020978328,48.47750020978328,850.0
2010-04-28,47.88005501727871,47.90566153938517,47.88005501727871,47.90566153938517,3600.0
2010-04-29,47.92273210613416,47.92273210613416,47.92273210613416,47.92273210613416,524.0
2010-04-30,48.26412731768676,48.460426651714485,48.12757111767805,48.12757111767805,3541.0
2010-05-03,47.32530900658384,47.32530900658384,47.32530900658384,47.32530900658384,3000.0
2010-05-04,47.79471648704386,47.79471648704386,47.79471648704386,47.79471648704386,1101.0
2010-05-05,46.813215003134125,46.813215003134125,46.43768627230053,46.43768627230053,490.0
2010-05-06,46.514496871692174,46.514496871692174,46.00241196990271,46.24991782750565,7572.0
2010-05-07,44.824611941848254,46.24138361616716,44.824611941848254,45.6268791410267,14129.0
2010-05-10,46.113360765765975,46.574239122126365,45.89999151809057,46.574239122126365,4700.0
2010-05-11,47.02658500053,47.02658500053,46.33527066125065,46.33527066125065,1572.0
2010-05-12,46.625449794190565,46.80467918424124,46.24991782750565,46.24991782750565,37104.0
2010-05-13,46.24991782750565,46.24991782750565,46.24991782750565,46.24991782750565,0.0
2010-05-14,47.222889308830446,47.47039519242314,47.222889308830446,47.47039519242314,1048.0
2010-05-17,46.70226341249094,46.70226341249094,46.38647457205354,46.38647457205354,893.0
2010-05-18,46.38647457205354,46.38647457205354,46.38647457205354,46.38647457205354,0.0
2010-05-19,46.38647457205354,46.38647457205354,46.38647457205354,46.38647457205354,0.0
2010-05-20,46.59984357924829,46.72786643342325,46.59984357924829,46.72786643342325,453.0
2010-05-21,44.61124229589297,44.96116772872247,44.19303714165464,44.2954567237679,10110.0
2010-05-24,45.47325762577621,45.53300076071233,45.11479881615955,45.53300076071233,22200.0
2010-05-25,43.22861581947196,43.22861581947196,43.15180275130397,43.15180275130397,3574.0
2010-05-26,43.40783469228714,43.40783469228714,43.31395171444818,43.31395171444818,3605.0
2010-05-27,43.95406858898988,45.02944825203226,43.95406858898988,45.02944825203226,1590.0
2010-05-28,45.5073971291689,45.5073971291689,44.73926646357542,45.15747166056667,3197.0
2010-05-31,45.24281250658338,45.70369084931412,45.03797985809612,45.70369084931412,12066.0
2010-06-01,45.82318574429748,45.82318574429748,45.43912364202336,45.49033018592292,6365.0
2010-06-02,44.679524769431126,44.96117377448037,44.679524769431126,44.96117377448037,6180.0
2010-06-03,45.86585539134652,45.86585539134652,45.86585539134652,45.86585539134652,524.0
2010-06-04,45.86585539134652,45.86585539134652,45.86585539134652,45.86585539134652,0.0
2010-06-07,46.44621756508053,46.67665674968013,45.661020274524695,45.661020274524695,8733.0
2010-06-08,46.43768293384437,46.574239122126365,46.43768293384437,46.574239122126365,1722.0
2010-06-09,45.71222903441364,45.71222903441364,45.27695394364352,45.27695394364352,1048.0
2010-06-10,45.27695394364352,45.27695394364352,45.27695394364352,45.27695394364352,0.0
2010-06-11,45.27695394364352,45.27695394364352,45.27695394364352,45.27695394364352,0.0
2010-06-15,45.58421173173129,45.68662807200921,45.558608460600986,45.68662807200921,1826.0
2010-06-16,45.68662807200921,45.68662807200921,45.68662807200921,45.68662807200921,0.0
2010-06-17,45.68662807200921,45.68662807200921,45.68662807200921,45.68662807200921,0.0
2010-06-18,46.36086287984696,46.36086287984696,46.36086287984696,46.36086287984696,554.0
2010-06-21,46.36086287984696,46.36086287984696,46.36086287984696,46.36086287984696,0.0
2010-06-22,47.12046631031983,47.709367548020914,47.12046631031983,47.709367548020914,150.0
2010-06-23,47.538673564697085,47.538673564697085,47.538673564697085,47.538673564697085,300.0
2010-06-24,47.13754056178895,47.13754056178895,47.13754056178895,47.13754056178895,100.0
2010-06-25,46.6937214052032,46.6937214052032,46.6937214052032,46.6937214052032,1000.0
2010-06-28,46.6937214052032,46.6937214052032,46.6937214052032,46.6937214052032,0.0
2010-06-29,46.6937214052032,46.6937214052032,46.6937214052032,46.6937214052032,1000.0
2010-06-30,45.55006632164359,45.55006632164359,45.27695394364352,45.27695394364352,175.0
2010-07-01,45.33670287462603,45.33670287462603,45.33670287462603,45.33670287462603,524.0
2010-07-02,45.3964400440036,45.49885962721434,45.24281392494385,45.49885962721434,6048.0
2010-07-05,45.12332980758632,45.21721280210509,44.85021741758073,45.21721280210509,1872.0
2010-07-06,44.75633104723809,45.46471849371634,44.75633104723809,45.46471849371634,1371.0
2010-07-07,45.097718900484345,45.097718900484345,44.97823265706322,44.97823265706322,380.0
2010-07-08,45.14039727976107,45.14039727976107,44.98677116178264,45.01237768528326,2931.0
2010-07-09,45.26841958397412,45.83171425784853,45.26841958397412,45.83171425784853,2140.0
2010-07-12,46.15603793126178,46.47182351107648,46.15603793126178,46.47182351107648,555.0
2010-07-13,46.5144940858659,46.5144940858659,46.5144940858659,46.5144940858659,700.0
2010-07-14,46.77053700821267,46.77053700821267,46.77053700821267,46.77053700821267,410.0
2010-07-15,46.29259619173917,46.29259619173917,46.29259619173917,46.29259619173917,25.0
2010-07-16,46.42915556290789,46.42915556290789,46.39501569751111,46.39501569751111,575.0
2010-07-19,46.21578448345176,46.21578448345176,46.21578448345176,46.21578448345176,150.0
2010-07-20,0.0,45.51593408868539,45.51593408868539,45.51593408868539,0.0
2010-07-21,46.377938127388106,46.377938127388106,46.17310222449618,46.17310222449618,1090.0
2010-07-22,46.34380399726412,46.34380399726412,46.34380399726412,46.34380399726412,565.0
2010-07-23,46.34380399726412,46.34380399726412,46.34380399726412,46.34380399726412,0.0
2010-07-26,46.37794513076212,46.37794513076212,46.37794513076212,46.37794513076212,180.0
2010-07-27,46.37794513076212,46.37794513076212,46.37794513076212,46.37794513076212,0.0
2010-07-28,47.111932764304434,47.111932764304434,47.111932764304434,47.111932764304434,542.0
2010-07-29,47.11193085591752,47.11193085591752,47.06072106405744,47.06072106405744,175.0
2010-07-30,46.65105472513584,46.65105472513584,46.65105472513584,46.65105472513584,75.0
2010-08-02,46.76200756692125,46.76200756692125,46.76200756692125,46.76200756692125,200.0
2010-08-03,46.76200756692125,46.76200756692125,46.76200756692125,46.76200756692125,0.0
2010-08-04,47.04365049730844,47.154603416960114,47.04365049730844,47.04365049730844,490.0
2010-08-05,47.367976408300045,47.367976408300045,47.27409341161479,47.27409341161479,2000.0
2010-08-06,47.27409341161479,47.27409341161479,47.27409341161479,47.27409341161479,0.0
2010-08-09,47.29969341965521,47.29969341965521,47.29969341965521,47.29969341965521,20.0
2010-08-10,47.282633363997085,47.29970004119164,47.13754056178895,47.13754056178895,10150.0
2010-08-11,47.13754056178895,47.13754056178895,47.13754056178895,47.13754056178895,0.0
2010-08-12,45.66101908228291,45.66101908228291,45.50739296322781,45.50739296322781,4500.0
2010-08-13,45.50739296322781,45.50739296322781,45.50739296322781,45.50739296322781,0.0
2010-08-16,45.5073927258676,45.857318160610994,45.5073927258676,45.857318160610994,120.0
2010-08-17,46.20724335799418,46.20724335799418,46.20724335799418,46.20724335799418,2.0
2010-08-18,46.7414044872721,46.7414044872721,46.7414044872721,46.7414044872721,0.0
2010-08-19,47.1887483673139,47.1887483673139,47.1887483673139,47.1887483673139,300.0
2010-08-20,47.42592136132416,47.42592136132416,47.42592136132416,47.42592136132416,0.0
2010-08-23,47.28263064235031,47.28263064235031,47.28263064235031,47.28263064235031,150.0
2010-08-24,46.8720373595806,46.8720373595806,46.8720373595806,46.8720373595806,0.0
2010-08-25,46.13896427618625,46.24138059677013,46.13896427618625,46.24138059677013,251.0
2010-08-26,45.76343588557458,45.76343588557458,45.76343588557458,45.76343588557458,1333.0
2010-08-27,45.76343887965874,46.09629441093082,45.76343887965874,46.09629441093082,19.0
2010-08-30,46.121900936552464,46.121900936552464,46.09629441093082,46.09629441093082,515.0
2010-08-31,45.83171425784853,45.83171425784853,45.83171425784853,45.83171425784853,50.0
2010-09-01,46.079227738903874,46.079227738903874,46.079227738903874,46.079227738903874,542.0
2010-09-02,46.0706866134463,46.0706866134463,46.0706866134463,46.0706866134463,1900.0
2010-09-03,46.28862746996933,46.28862746996933,46.28862746996933,46.28862746996933,0.0
2010-09-07,46.46329072242451,46.58278024758394,46.46329072242451,46.58278024758394,670.0
2010-09-08,46.24991272681292,46.24991272681292,46.08775328547324,46.08775328547324,2605.0
2010-09-09,46.12764302871834,46.12764302871834,46.12764302871834,46.12764302871834,0.0
2010-09-10,46.59336610211823,46.59336610211823,46.59336610211823,46.59336610211823,0.0
2010-09-13,46.93270155024508,46.93270155024508,46.93270155024508,46.93270155024508,200.0
2010-09-14,45.73782747808157,46.77907034422614,45.73782747808157,46.77907034422614,4200.0
2010-09-15,46.68519658043103,46.68519658043103,46.59984691961089,46.59984691961089,2933.0
2010-09-16,46.574239122126365,46.574239122126365,46.574239122126365,46.574239122126365,20.0
2010-09-17,46.97712864467944,46.97712864467944,46.97712864467944,46.97712864467944,0.0
2010-09-20,46.56570578475216,46.574239122126365,46.56570578475216,46.574239122126365,2382.0
2010-09-21,46.83882037483363,47.316765428529294,46.83882037483363,47.111932764304434,10413.0
2010-09-22,46.9839062493594,46.9839062493594,46.77053700821267,46.77053700821267,380.0
2010-09-23,47.12046220559585,47.12046220559585,47.12046220559585,47.12046220559585,18.0
2010-09-24,46.59984691961089,46.59984691961089,46.59984691961089,46.59984691961089,200.0
2010-09-27,46.94976822513863,46.94976822513863,46.93270155024508,46.93270155024508,2200.0
2010-09-28,46.770539551565705,46.89856240551805,46.770539551565705,46.83881927520866,1125.0
2010-09-29,46.87854544012762,46.87854544012762,46.87854544012762,46.87854544012762,0.0
2010-09-30,46.89856168894522,46.93270155024508,46.89856168894522,46.93270155024508,2556.0
2010-10-01,47.560974743160415,47.560974743160415,47.560974743160415,47.560974743160415,0.0
2010-10-04,48.186537209528346,48.186537209528346,48.186537209528346,48.186537209528346,0.0
2010-10-05,47.96540545128587,47.96540545128587,47.69229308654987,47.69229308654987,468.0
2010-10-06,48.35801013726234,48.35801013726234,48.35801013726234,48.35801013726234,268.0
2010-10-07,48.63965250220019,48.63965250220019,48.5201629951286,48.5201629951286,4350.0
2010-10-08,48.17023922612103,48.17023922612103,47.92273337810962,47.96540657564564,6200.0
2010-10-11,48.05075240804906,48.2129151148458,47.83738316711123,47.83738316711123,4650.0
2010-10-12,48.110501451355546,48.110501451355546,46.94977211699408,46.94977211699408,3492.0
2010-10-13,47.18874391582946,47.28262690636142,46.75346882440969,47.06072106405744,1579.0
2010-10-14,47.04365674078916,49.77478410615828,47.04365674078916,47.34237567861079,646.0
2010-10-15,47.33383455315321,47.33383455315321,47.33383455315321,47.33383455315321,10.0
2010-10-18,47.8032450589394,47.8032450589394,47.17167390584285,47.17167390584285,111.0
2010-10-19,47.66669114107011,47.66669114107011,46.75347097334068,46.76200756692125,12800.0
2010-10-20,46.94124267570266,46.94124267570266,46.94124267570266,46.94124267570266,100.0
2010-10-21,46.32672803918503,46.71079331978473,46.32672803918503,46.63398026366478,9263.0
2010-10-22,0.0,47.50453293820896,45.1318677578042,45.1318677578042,0.0
2010-10-25,47.50453243119909,47.50453243119909,47.50453243119909,47.50453243119909,300.0
2010-10-26,47.60694025280488,47.60694025280488,47.60694025280488,47.60694025280488,55.0
2010-10-27,48.22144949799241,48.22144949799241,48.22144949799241,48.22144949799241,100.0
2010-10-28,48.01319481520991,48.01319481520991,48.01319481520991,48.01319481520991,0.0
2010-10-29,47.19287287796577,47.19287287796577,47.19287287796577,47.19287287796577,0.0
2010-11-01,48.05902400958259,48.05902400958259,48.05902400958259,48.05902400958259,0.0
2010-11-02,47.71674415158528,47.71674415158528,47.71674415158528,47.71674415158528,0.0
2010-11-03,48.36634484245123,48.36634484245123,48.36634484245123,48.36634484245123,0.0
2010-11-04,48.375083866055206,48.55431328151857,48.375083866055206,48.47750020978328,511.0
2010-11-05,48.05942127123178,48.05942127123178,48.05942127123178,48.05942127123178,0.0
2010-11-08,48.06148547391874,48.06148547391874,48.06148547391874,48.06148547391874,0.0
2010-11-09,47.85023964460118,47.85023964460118,47.85023964460118,47.85023964460118,0.0
2010-11-10,48.7335314479639,48.7335314479639,48.7335314479639,48.7335314479639,1750.0
2010-11-11,49.2968399424178,49.39072295210701,49.2968399424178,49.39072295210701,362.0
2010-11-12,47.80189835450568,47.80189835450568,47.80189835450568,47.80189835450568,0.0
2010-11-15,48.3238664604002,48.3238664604002,48.24705340075488,48.24705340075488,120.0
2010-11-16,47.78617845863674,48.00808104515711,47.78617845863674,48.00808104515711,3028.0
2010-11-17,47.62401598782516,47.64962251176045,47.62401598782516,47.64962251176045,10000.0
2010-11-18,0.0,47.36797958137326,47.36797958137326,47.36797958137326,0.0
2010-11-19,48.79327648422437,48.79327648422437,48.79327648422437,48.79327648422437,175.0
2010-11-22,48.81888428170889,48.84448754946331,48.81888428170889,48.81888428170889,595.0
2010-11-23,0.0,47.43625405892514,47.43625405892514,47.43625405892514,0.0
2010-11-24,47.367972515727054,48.22144949799241,46.73639811631792,48.22144949799241,40354.0
2010-11-25,49.73210602841856,49.73210602841856,47.79471281470322,48.39214737603829,1323.0
2010-11-26,48.400680712051766,48.400680712051766,48.400680712051766,48.400680712051766,100.0
2010-11-29,43.42491143706566,47.43625405892514,43.42491143706566,47.43625405892514,366.0
2010-11-30,0.0,43.42491624039974,43.42491624039974,43.42491624039974,0.0
2010-12-01,48.36654347327582,48.36654347327582,48.36654347327582,48.36654347327582,30000.0
2010-12-02,49.07493272188253,49.4760679964079,49.07493272188253,49.4760679964079,949.0
2010-12-03,0.0,43.42491624039974,43.42491624039974,43.42491624039974,0.0
2010-12-06,49.46752297622827,49.46752297622827,49.46752297622827,49.46752297622827,690.0
2010-12-07,0.0,43.42491624039974,43.42491624039974,43.42491624039974,0.0
2010-12-08,49.49313077371279,49.49313077371279,49.49313077371279,49.49313077371279,261.0
2010-12-09,49.4760679964079,49.4760679964079,49.4760679964079,49.4760679964079,300.0
2010-12-10,0.0,43.42491624039974,43.42491624039974,43.42491624039974,0.0
2010-12-13,49.92841249871854,50.34661772824939,49.92841249871854,50.16738505516079,956.0
2010-12-14,0.0,43.42491624039974,43.42491624039974,43.42491624039974,0.0
2010-12-15,49.94352032639838,49.94352032639838,49.94352032639838,49.94352032639838,0.0
2010-12-16,0.0,43.42491624039974,43.42491624039974,43.42491624039974,0.0
2010-12-17,0.0,43.42491624039974,43.42491624039974,43.42491624039974,0.0
2010-12-20,49.50166410972627,49.50166410972627,49.50166410972627,49.50166410972627,88.0
2010-12-21,0.0,43.42491624039974,43.42491624039974,43.42491624039974,0.0
2010-12-22,49.98814605165734,49.98814605165734,49.98814605165734,49.98814605165734,10.0
2010-12-23,50.21005952467227,50.21005952467227,50.21005952467227,50.21005952467227,34.0
2010-12-29,49.9058895219428,49.9058895219428,49.9058895219428,49.9058895219428,0.0
2010-12-30,50.12471131830984,50.12471131830984,49.99669170261105,50.02229497459943,3300.0
2010-12-31,49.95708174857953,49.95708174857953,49.95708174857953,49.95708174857953,0.0
2011-01-04,51.78898437354684,51.848727502801495,51.78898437354684,51.81458764158273,9000.0
2011-01-05,52.65879201444286,52.65879201444286,52.65879201444286,52.65879201444286,0.0
2011-01-06,52.97121493319814,52.97121493319814,52.97121493319814,52.97121493319814,0.0
2011-01-07,52.650994780897,52.650994780897,52.650994780897,52.650994780897,200.0
2011-01-10,52.48883540432716,52.5315086030981,52.48883540432716,52.5315086030981,4820.0
2011-01-11,53.249882295938455,53.249882295938455,53.249882295938455,53.249882295938455,0.0
2011-01-12,53.31705846187201,53.31705846187201,53.31705846187201,53.31705846187201,0.0
2011-01-13,54.195791793436975,54.195791793436975,53.78612320679154,53.78612320679154,1511.0
2011-01-14,53.08626868392879,53.43619411468631,53.08626868392879,53.43619411468631,162.0
2011-01-17,54.63959312704663,54.648129720028365,54.61399311537028,54.61399311537028,35.0
2011-01-18,53.40604896601251,53.40604896601251,53.40604896601251,53.40604896601251,0.0
2011-01-19,53.84587086997519,53.84587086997519,53.726384595785085,53.81173100427606,1797.0
2011-01-20,53.70076965998931,54.05923168218722,53.63249319503883,53.794652648082966,2472.0
2011-01-21,53.73491349716788,53.7861232914879,53.521544237802615,53.67517036500613,2040.0
2011-01-24,53.23990030018283,53.23990030018283,53.01799443975123,53.01799443975123,1510.0
2011-01-25,53.58982332906203,53.91414225531263,53.58982332906203,53.65809979825713,726.0
2011-01-27,54.07630097225563,54.07630097225563,53.77758208133397,53.77758208133397,240.0
2011-01-28,54.52864807106938,54.52864807106938,54.52864807106938,54.52864807106938,540.0
2011-01-31,53.31670984292367,53.376452973147885,53.31670984292367,53.376452973147885,142.0
2011-02-01,52.24377432742334,52.24377432742334,52.24377432742334,52.24377432742334,0.0
2011-02-02,53.6068919287605,53.6068919287605,52.6766018618197,52.770484853417926,5320.0
2011-02-03,53.58982877355462,53.58982877355462,53.34231962909399,53.34231962909399,278.0
2011-02-04,53.31671273190511,53.31671273190511,52.98385720097529,52.98385720097529,339.0
2011-02-07,53.78612320679154,53.78612320679154,53.78612320679154,53.78612320679154,160.0
2011-02-08,52.434576760695855,52.434576760695855,52.434576760695855,52.434576760695855,0.0
2011-02-09,53.98241637343375,53.98241637343375,52.1730461749794,52.1730461749794,2100.0
2011-02-10,51.208619521852775,51.208619521852775,51.208619521852775,51.208619521852775,70.0
2011-02-11,51.183022867649896,51.183022867649896,50.96965359207124,51.05499999999999,1280.0
2011-02-14,50.431958428637785,50.82455708569365,50.431958428637785,50.82455708569365,2100.0
2011-02-15,51.27948788429055,51.27948788429055,51.27948788429055,51.27948788429055,0.0
2011-02-16,50.65073174584091,50.65073174584091,50.65073174584091,50.65073174584091,0.0
2011-02-17,50.06495386522271,50.06495386522271,50.06495386522271,50.06495386522271,288.0
2011-02-18,51.067720162218166,51.067720162218166,51.067720162218166,51.067720162218166,0.0
2011-02-21,50.27832819871232,50.27832819871232,50.218585071241634,50.218585071241634,600.0
2011-02-22,50.35513970608344,50.414882831714905,49.58700915402716,49.58700915402716,3100.0
2011-02-23,49.6894364492432,49.6894364492432,49.6894364492432,49.6894364492432,15.0
2011-02-24,49.45046346550468,49.45046346550468,49.41632685486948,49.41632685486948,231.0
2011-02-25,48.97250840789799,48.97250840789799,48.88715875926079,48.88715875926079,2296.0
2011-02-28,49.17735060454965,49.17735060454965,49.17735060454965,49.17735060454965,0.0
2011-03-01,48.67379356554429,48.67379356554429,48.5457739655858,48.65672363439854,11722.0
2011-03-02,48.133545621304094,48.133545621304094,48.133545621304094,48.133545621304094,0.0
2011-03-03,49.21148394860355,49.21148394860355,49.21148394860355,49.21148394860355,288.0
2011-03-04,50.04789005627668,50.611184738136295,50.04789005627668,50.611184738136295,194.0
2011-03-07,49.83633368083616,49.83633368083616,49.83633368083616,49.83633368083616,0.0
2011-03-08,50.54627919515841,50.54627919515841,50.54627919515841,50.54627919515841,0.0
2011-03-09,50.37221978444676,50.841631547164695,50.37221978444676,50.841631547164695,509.0
2011-03-10,50.23264112312326,50.23264112312326,50.23264112312326,50.23264112312326,0.0
2011-03-11,49.12163271088979,49.12163271088979,49.12163271088979,49.12163271088979,0.0
2011-03-15,48.95544857344243,48.95544857344243,48.47750020978328,48.47750020978328,88.0
2011-03-16,49.58701193803585,49.58701193803585,49.305366223639965,49.305366223639965,2430.0
2011-03-17,49.51873467647526,49.51873467647526,49.51873467647526,49.51873467647526,0.0
2011-03-18,50.33807124904053,50.33807124904053,50.33807124904053,50.33807124904053,0.0
2011-03-21,49.50166406152192,51.02938861307798,49.50166406152192,50.55997693261135,278.0
2011-03-22,50.588782296899645,50.588782296899645,50.588782296899645,50.588782296899645,0.0
2011-03-23,50.44007791427507,50.44007791427507,50.44007791427507,50.44007791427507,0.0
2011-03-24,50.61750587202487,50.61750587202487,50.61750587202487,50.61750587202487,0.0
2011-03-25,51.1880826524785,51.1880826524785,51.1880826524785,51.1880826524785,0.0
2011-03-28,51.32023836110889,51.32023836110889,51.32023836110889,51.32023836110889,0.0
2011-03-29,51.52440358573797,51.52440358573797,51.52440358573797,51.52440358573797,100.0
2011-03-30,52.5337052263348,52.5337052263348,52.5337052263348,52.5337052263348,0.0
2011-03-31,52.72780712553162,52.74487705593341,52.70220385780709,52.74487705593341,121.0
2011-04-01,53.55008357689808,53.55008357689808,53.55008357689808,53.55008357689808,0.0
2011-04-04,53.93975196920932,53.93975196920932,53.743452632002125,53.743452632002125,1160.0
2011-04-05,53.95545014267552,53.95545014267552,53.95545014267552,53.95545014267552,0.0
2011-04-06,53.95681719011538,53.95681719011538,53.95681719011538,53.95681719011538,38.0
2011-04-07,54.22138749042231,54.22138749042231,53.205751131353374,53.31670404216537,6237.0
2011-04-08,53.53861670486461,53.53861670486461,52.91557882870134,52.91557882870134,462.0
2011-04-11,52.3522812837608,52.3522812837608,52.3522812837608,52.3522812837608,34.0
2011-04-12,52.599795143380895,52.599795143380895,52.14745006166103,52.14745006166103,101.0
2011-04-13,52.78806173403354,52.78806173403354,52.78806173403354,52.78806173403354,0.0
2011-04-14,53.31939529510253,53.31939529510253,53.31939529510253,53.31939529510253,0.0
2011-04-15,52.69367703985257,52.69367703985257,52.69367703985257,52.69367703985257,400.0
2011-04-18,53.04359444779165,53.04359444779165,53.04359444779165,53.04359444779165,100.0
2011-04-19,52.72341324271103,52.72341324271103,52.72341324271103,52.72341324271103,0.0
2011-04-20,54.03363478196209,54.04216812017785,53.99095832361337,53.99095832361337,9580.0
2011-04-21,53.5812902556892,54.12751506816125,53.5812902556892,54.12751506816125,2200.0
2011-04-27,54.40063283445208,54.40063283445208,53.94828774882396,53.94828774882396,650.0
2011-04-28,53.8673398457185,53.8673398457185,53.8673398457185,53.8673398457185,0.0
2011-04-29,53.12040941320892,53.38498519703786,53.11187282006559,53.11187282006559,8458.0
2011-05-02,54.10190727067673,54.10190727067673,54.10190727067673,54.10190727067673,25.0
2011-05-03,54.12751506816125,54.12751506816125,54.12751506816125,54.12751506816125,21.0
2011-05-04,53.58982332906203,53.65809979825713,53.58982332906203,53.65809979825713,2580.0
2011-05-05,53.04359533280899,53.66663313427061,53.04359533280899,53.66663313427061,670.0
2011-05-06,53.64103212918158,53.64103212918158,53.23990012332205,53.23990012332205,5400.0
2011-05-09,52.7619554121265,52.7619554121265,52.7619554121265,52.7619554121265,500.0
2011-05-10,52.70220010692689,52.70220010692689,52.51443414162706,52.51443414162706,555.0
2011-05-11,53.445039028463846,53.445039028463846,53.445039028463846,53.445039028463846,0.0
2011-05-12,52.5549781981767,52.5549781981767,52.5549781981767,52.5549781981767,0.0
2011-05-13,52.43953084714456,52.43953084714456,52.43953084714456,52.43953084714456,0.0
2011-05-16,51.668874405493234,51.668874405493234,51.668874405493234,51.668874405493234,0.0
2011-05-17,51.48172897037989,51.7121681358108,51.48172897037989,51.7121681358108,152.0
2011-05-18,52.06210501736013,52.06210501736013,52.06210501736013,52.06210501736013,225.0
2011-05-19,51.72797291789326,51.72797291789326,51.72797291789326,51.72797291789326,0.0
2011-05-20,52.21290865517013,52.21290865517013,52.21290865517013,52.21290865517013,0.0
2011-05-23,50.96110993551948,50.96110993551948,50.96110993551948,50.96110993551948,164.0
2011-05-24,50.75648123896635,50.75648123896635,50.75648123896635,50.75648123896635,0.0
2011-05-25,51.054996627722566,51.054996627722566,50.35514571051157,50.35514571051157,570.0
2011-05-26,51.75141135519544,51.75141135519544,51.75141135519544,51.75141135519544,0.0
2011-05-27,51.750531148011945,51.750531148011945,51.750531148011945,51.750531148011945,0.0
2011-05-31,52.27546354564347,52.57417917788752,52.27546354564347,52.57417917788752,185.0
2011-06-01,52.85366053753648,52.85366053753648,52.85366053753648,52.85366053753648,0.0
2011-06-02,52.12192405333957,52.12192405333957,52.12192405333957,52.12192405333957,0.0
2011-06-03,51.890803457396366,51.890803457396366,51.890803457396366,51.890803457396366,0.0
2011-06-06,51.738772982140354,51.738772982140354,51.738772982140354,51.738772982140354,0.0
2011-06-07,51.33209000030971,51.33209000030971,51.33209000030971,51.33209000030971,0.0
2011-06-08,50.95258049422806,50.95258049422806,50.95258049422806,50.95258049422806,200.0
2011-06-09,51.39638796664766,51.39638796664766,51.39638796664766,51.39638796664766,2000.0
2011-06-10,51.165952841785405,51.165952841785405,51.165952841785405,51.165952841785405,16.0
2011-06-14,51.24276455007283,51.24276455007283,51.24276455007283,51.24276455007283,38.0
2011-06-15,51.118063339447815,51.118063339447815,51.118063339447815,51.118063339447815,0.0
2011-06-16,50.52583579911335,50.52583579911335,50.52583579911335,50.52583579911335,170.0
2011-06-17,50.60264521353971,50.64531840657149,50.06495386522271,50.06495386522271,2829.0
2011-06-20,50.12470279620523,50.12470279620523,50.12470279620523,50.12470279620523,13.0
2011-06-21,49.6211531327778,50.18444783246569,49.57847993317771,50.18444783246569,261.0
2011-06-22,51.22569787804588,51.22569787804588,51.22569787804588,51.22569787804588,2.0
2011-06-23,50.12470279620523,50.12470279620523,50.12470279620523,50.12470279620523,1.0
2011-06-24,50.67092810526155,51.208619521852775,50.67092810526155,51.208619521852775,424.0
2011-06-27,51.1122212563715,51.1122212563715,51.1122212563715,51.1122212563715,0.0
2011-06-28,51.24276455007283,51.24276455007283,51.24276455007283,51.24276455007283,410.0
2011-06-29,51.1177946036263,51.1177946036263,51.1177946036263,51.1177946036263,0.0
2011-06-30,51.371492903298446,51.371492903298446,51.371492903298446,51.371492903298446,0.0
2011-07-01,51.951141128436085,51.96821105815757,51.951141128436085,51.96821105815757,9000.0
2011-07-04,52.69367486969299,52.99239053698876,52.69367486969299,52.99239053698876,251.0
2011-07-05,52.96678536141479,52.96678536141479,52.94117883674176,52.94117883674176,897.0
2011-07-06,53.62134530626299,53.62134530626299,53.62134530626299,53.62134530626299,0.0
2011-07-07,53.61543175893967,53.70931476190682,53.61543175893967,53.68371149046371,2968.0
2011-07-08,53.96848188265776,53.96848188265776,53.96848188265776,53.96848188265776,0.0
2011-07-11,53.76905217212602,53.76905217212602,53.51300971769577,53.51300971769577,3585.0
2011-07-12,52.160275381374575,52.160275381374575,52.160275381374575,52.160275381374575,0.0
2011-07-13,52.14745006166103,52.14745006166103,52.14745006166103,52.14745006166103,157.0
2011-07-14,52.219658208484304,52.219658208484304,52.219658208484304,52.219658208484304,0.0
2011-07-15,52.07916897945783,52.23279510596191,52.07916897945783,52.23279510596191,260.0
2011-07-18,52.19012227987886,52.608324206107575,52.19012227987886,52.608324206107575,520.0
2011-07-19,51.95493005596406,51.95493005596406,51.95493005596406,51.95493005596406,0.0
2011-07-20,52.76172562352551,52.76172562352551,52.76172562352551,52.76172562352551,0.0
2011-07-21,52.04099951856643,52.04099951856643,52.04099951856643,52.04099951856643,0.0
2011-07-22,52.31813722647174,52.81315542820735,52.31813722647174,52.81315542820735,421.0
2011-07-25,51.99655295052181,51.99655295052181,51.99655295052181,51.99655295052181,0.0
2011-07-26,52.18950916508846,52.18950916508846,52.18950916508846,52.18950916508846,0.0
2011-07-27,51.95154943722391,51.95154943722391,51.95154943722391,51.95154943722391,0.0
2011-07-28,51.39217387738861,51.39217387738861,51.39217387738861,51.39217387738861,0.0
2011-07-29,51.5329486059176,51.5329486059176,51.5329486059176,51.5329486059176,165.0
2011-08-02,51.08060000804042,51.08060000804042,51.08060000804042,51.08060000804042,34.0
2011-08-03,50.269804560932734,50.269804560932734,50.269804560932734,50.269804560932734,500.0
2011-08-04,49.53580524322426,49.53580524322426,49.53580524322426,49.53580524322426,400.0
2011-08-05,47.58987768969217,48.17877892320299,47.58987768969217,48.17877892320299,915.0
2011-08-08,46.28619716340958,46.28619716340958,46.28619716340958,46.28619716340958,0.0
2011-08-09,44.380805662790834,44.380805662790834,44.380805662790834,44.380805662790834,100.0
2011-08-10,45.79757880613671,45.79757880613671,44.30399395450342,44.30399395450342,417.0
2011-08-11,43.783373145012206,45.03798548276779,43.783373145012206,45.03798548276779,191.0
2011-08-12,44.93556525843557,45.04651492405921,44.93556525843557,45.04651492405921,1060.0
2011-08-15,43.40111559394683,43.40111559394683,43.40111559394683,43.40111559394683,0.0
2011-08-16,45.60981246899975,45.60981246899975,45.60981246899975,45.60981246899975,6.0
2011-08-17,45.63059860058529,45.63059860058529,45.63059860058529,45.63059860058529,0.0
2011-08-18,45.26159315987485,45.26159315987485,45.26159315987485,45.26159315987485,0.0
2011-08-19,43.32249053542027,43.32249053542027,42.88721870349963,42.88721870349963,168.0
2011-08-22,41.845979711743965,41.845979711743965,41.81184310330964,41.81184310330964,280.0
2011-08-23,42.28125447849172,42.28125447849172,42.28125447849172,42.28125447849172,1.0
2011-08-24,42.104371781829045,42.104371781829045,42.104371781829045,42.104371781829045,0.0
2011-08-25,43.493190717951634,43.493190717951634,43.493190717951634,43.493190717951634,200.0
2011-08-26,42.77626975643626,42.77626975643626,42.77626975643626,42.77626975643626,405.0
2011-08-29,44.01418379197553,44.01418379197553,44.01418379197553,44.01418379197553,0.0
2011-08-30,44.23571947695152,44.23571947695152,44.23571947695152,44.23571947695152,40.0
2011-08-31,45.21804627262398,45.21804627262398,45.21804627262398,45.21804627262398,0.0
2011-09-01,45.4215338156162,45.4215338156162,45.4215338156162,45.4215338156162,0.0
2011-09-02,44.7222014188826,44.7222014188826,44.7222014188826,44.7222014188826,200.0
2011-09-05,43.8687206226567,43.98820688587672,43.655351365262,43.655351365262,880.0
2011-09-06,42.56289740887891,42.56289740887891,42.56289740887891,42.56289740887891,2.0
2011-09-07,43.638280798512994,43.638280798512994,43.638280798512994,43.638280798512994,200.0
2011-09-08,44.44643951879223,44.44643951879223,44.44643951879223,44.44643951879223,0.0
2011-09-09,44.222851315295415,44.222851315295415,44.222851315295415,44.222851315295415,0.0
2011-09-12,44.82465597715299,44.82465597715299,44.82465597715299,44.82465597715299,0.0
2011-09-13,44.85937352951452,44.85937352951452,44.85937352951452,44.85937352951452,0.0
2011-09-14,43.33102768756218,43.53586034437109,42.88721925680104,43.03230878406098,4135.0
2011-09-15,43.100587156334925,43.100587156334925,43.100587156334925,43.100587156334925,3000.0
2011-09-16,43.9701189066919,43.9701189066919,43.9701189066919,43.9701189066919,0.0
2011-09-19,44.33813508800142,44.33813508800142,44.33813508800142,44.33813508800142,6.0
2011-09-20,42.4348817897886,42.4348817897886,42.4348817897886,42.4348817897886,1.0
2011-09-21,43.73864778576412,43.73864778576412,43.73864778576412,43.73864778576412,0.0
2011-09-22,43.018042417188624,43.018042417188624,43.018042417188624,43.018042417188624,0.0
2011-09-27,41.07784768032322,41.07784768032322,41.07784768032322,41.07784768032322,160.0
2011-09-29,42.383666194819554,42.383666194819554,42.383666194819554,42.383666194819554,1.0
2011-09-30,42.80187365919873,42.80187365919873,42.80187365919873,42.80187365919873,314.0
2011-10-04,41.26560968501129,41.350959334405694,41.18026329137312,41.18026329137312,3500.0
2011-10-05,41.28268669186711,41.28268669186711,41.28268669186711,41.28268669186711,200.0
2011-10-06,41.9569253944269,41.9569253944269,41.9569253944269,41.9569253944269,17.0
2011-10-07,42.73449107299649,42.73449107299649,42.73449107299649,42.73449107299649,0.0
2011-10-10,42.57143226805201,43.220073334133815,42.57143226805201,43.220073334133815,297.0
2011-10-11,43.56747085690598,43.56747085690598,43.56747085690598,43.56747085690598,0.0
2011-10-12,43.42491624039974,43.42491624039974,43.42491624039974,43.42491624039974,98.0
2011-10-13,43.803413118748175,43.803413118748175,43.803413118748175,43.803413118748175,0.0
2011-10-14,43.20749338190947,43.20749338190947,43.20749338190947,43.20749338190947,0.0
2011-10-17,44.72449930489262,44.72449930489262,44.72449930489262,44.72449930489262,0.0
2011-10-18,44.01380989865864,44.01380989865864,44.01380989865864,44.01380989865864,6.0
2011-10-19,44.51467115440156,44.51467115440156,44.51467115440156,44.51467115440156,0.0
2011-10-20,44.66245638262213,44.66245638262213,44.66245638262213,44.66245638262213,24.0
2011-10-21,43.4915043033036,43.4915043033036,43.4915043033036,43.4915043033036,0.0
2011-10-24,44.6880680748287,44.6880680748287,44.6880680748287,44.6880680748287,157.0
2011-10-25,45.06358159608616,45.06358159608616,45.06358159608616,45.06358159608616,80.0
2011-10-26,45.40859944368525,45.40859944368525,45.40859944368525,45.40859944368525,0.0
2011-10-27,45.20643221146826,45.20643221146826,45.20643221146826,45.20643221146826,0.0
2011-10-28,46.57424456244028,46.57424456244028,46.07922954300419,46.2669922889767,399.0
2011-10-31,45.68441197516226,45.68441197516226,45.68441197516226,45.68441197516226,0.0
2011-11-02,44.841684079786525,45.21721280210509,44.79047428575179,45.21721280210509,208.0
2011-11-03,44.87714514623268,44.87714514623268,44.87714514623268,44.87714514623268,0.0
2011-11-04,47.21166880658332,47.21166880658332,47.21166880658332,47.21166880658332,0.0
2011-11-07,46.724306657468745,46.724306657468745,46.724306657468745,46.724306657468745,0.0
2011-11-08,46.04670680977904,46.04670680977904,46.04670680977904,46.04670680977904,0.0
2011-11-09,46.804685931154765,46.804685931154765,46.804685931154765,46.804685931154765,140.0
2011-11-10,44.32791144261786,44.32791144261786,44.32791144261786,44.32791144261786,0.0
2011-11-11,44.38933510408226,44.38933510408226,44.38933510408226,44.38933510408226,3.0
2011-11-14,46.14750221645576,46.14750221645576,46.14750221645576,46.14750221645576,30.0
2011-11-15,46.2467903656988,46.2467903656988,46.2467903656988,46.2467903656988,0.0
2011-11-16,46.37794513076212,46.37794513076212,46.37794513076212,46.37794513076212,6.0
2011-11-17,46.16313563076799,46.16313563076799,46.16313563076799,46.16313563076799,0.0
2011-11-18,44.85021839650288,45.00384452620371,44.76487199367202,44.76487199367202,10915.0
2011-11-21,44.55149980595286,44.55149980595286,44.24424756672286,44.32106062653036,17954.0
2011-11-22,45.34206980161214,45.34206980161214,45.34206980161214,45.34206980161214,0.0
2011-11-23,44.51553188797481,44.51553188797481,44.51553188797481,44.51553188797481,0.0
2011-11-24,44.26985671572747,44.26985671572747,44.26985671572747,44.26985671572747,5.0
2011-11-25,44.30399395450342,44.30399395450342,44.30399395450342,44.30399395450342,5.0
2011-11-28,43.86872146041049,44.61977891663804,43.86872146041049,44.27839005174095,26.0
2011-11-29,45.4959931117849,45.4959931117849,45.4959931117849,45.4959931117849,0.0
2011-11-30,45.20867946609162,45.20867946609162,45.20867946609162,45.20867946609162,106.0
2011-12-01,46.224312900898255,46.78760757496167,45.985340389403575,46.78760757496167,15060.0
2011-12-02,46.77907360108203,46.77907360108203,46.77053700821267,46.77053700821267,1067.0
2011-12-05,46.64251749440031,46.64251749440031,46.64251749440031,46.64251749440031,100.0
2011-12-06,46.35233986939726,46.43768627230053,46.35233986939726,46.43768627230053,4000.0
2011-12-07,46.50596464457448,46.50596464457448,46.50596464457448,46.50596464457448,2000.0
2011-12-08,46.130431649706765,46.130431649706765,46.130431649706765,46.130431649706765,369.0
2011-12-09,45.07119188297357,45.07119188297357,45.07119188297357,45.07119188297357,0.0
2011-12-12,46.13047059692728,46.13047059692728,46.13047059692728,46.13047059692728,0.0
2011-12-13,44.902063577914205,44.902063577914205,44.902063577914205,44.902063577914205,0.0
2011-12-14,45.38870520344936,45.38870520344936,45.38870520344936,45.38870520344936,0.0
2011-12-15,44.457607775746624,44.457607775746624,44.17595886180285,44.17595886180285,2290.0
2011-12-16,44.35519984955105,44.35519984955105,44.31252339579485,44.31252339579485,16006.0
2011-12-19,43.51025962149821,43.51025962149821,42.27271724775619,42.27271724775619,12605.0
2011-12-20,43.100587156334925,43.100587156334925,43.100587156334925,43.100587156334925,4000.0
2011-12-21,43.42491624039974,43.42491624039974,43.42491624039974,43.42491624039974,350.0
2011-12-22,43.979411713505286,43.979411713505286,43.979411713505286,43.979411713505286,0.0
2011-12-23,44.59301738317703,44.59301738317703,44.59301738317703,44.59301738317703,0.0
2011-12-28,43.42490980007439,43.42490980007439,43.32249021798536,43.3566300786817,23500.0
2011-12-29,43.85164790042578,43.93699429564919,43.82604137725374,43.93699429564919,13000.0
2011-12-30,43.53967422562887,43.53967422562887,43.53967422562887,43.53967422562887,0.0
2012-01-03,44.43569008593181,44.43569008593181,44.43569008593181,44.43569008593181,0.0
2012-01-04,44.40227726545732,44.40227726545732,44.40227726545732,44.40227726545732,0.0
2012-01-05,44.43975228103087,44.43975228103087,44.43975228103087,44.43975228103087,0.0
2012-01-06,43.62979809388618,43.62979809388618,43.62979809388618,43.62979809388618,0.0
2012-01-09,43.13473218455497,43.13473218455497,43.13473218455497,43.13473218455497,219.0
2012-01-10,43.55169333787787,43.55169333787787,43.55169333787787,43.55169333787787,0.0
2012-01-11,43.245677236896285,43.245677236896285,43.245677236896285,43.245677236896285,1.0
2012-01-12,43.824425144212654,43.824425144212654,43.824425144212654,43.824425144212654,0.0
2012-01-13,44.65530177821466,44.65530177821466,44.65530177821466,44.65530177821466,0.0
2012-01-16,44.261323379714,44.261323379714,44.261323379714,44.261323379714,1.0
2012-01-17,44.807546463183485,44.807546463183485,44.807546463183485,44.807546463183485,6.0
2012-01-18,44.56003687685019,44.56003687685019,44.56003687685019,44.56003687685019,23.0
2012-01-19,45.66265216306401,45.66265216306401,45.66265216306401,45.66265216306401,0.0
2012-01-20,46.574274174624826,46.574274174624826,46.574274174624826,46.574274174624826,0.0
2012-01-23,46.14647011511227,46.14647011511227,46.14647011511227,46.14647011511227,0.0
2012-01-24,46.52131763889904,46.52131763889904,46.52131763889904,46.52131763889904,0.0
2012-01-25,46.94123361313344,46.94123361313344,46.90709375276055,46.90709375276055,569.0
2012-01-27,46.12190610313739,46.12190610313739,46.12190610313739,46.12190610313739,16.0
2012-01-30,45.99035018170284,45.99035018170284,45.99035018170284,45.99035018170284,0.0
2012-01-31,46.201638852962965,46.201638852962965,46.201638852962965,46.201638852962965,0.0
2012-02-01,45.91706709159352,45.91706709159352,45.91706709159352,45.91706709159352,55.0
2012-02-02,46.50489359601048,46.50489359601048,46.50489359601048,46.50489359601048,0.0
2012-02-03,46.21578448345176,46.21578448345176,46.21578448345176,46.21578448345176,32.0
2012-02-06,46.21578448345176,46.21578448345176,46.21578448345176,46.21578448345176,40.0
2012-02-07,46.04572144510017,46.04572144510017,46.04572144510017,46.04572144510017,0.0
2012-02-08,46.684011863130365,46.684011863130365,46.684011863130365,46.684011863130365,0.0
2012-02-09,46.92298811345019,46.92298811345019,46.92298811345019,46.92298811345019,0.0
2012-02-10,46.51125367711957,46.51125367711957,46.51125367711957,46.51125367711957,0.0
2012-02-13,46.6861500655363,46.6861500655363,46.6861500655363,46.6861500655363,0.0
2012-02-14,46.63398026366478,46.63398026366478,46.63398026366478,46.63398026366478,2466.0
2012-02-15,47.405255966122205,47.405255966122205,47.405255966122205,47.405255966122205,0.0
2012-02-16,46.83881927520866,46.83881927520866,46.83881927520866,46.83881927520866,4.0
2012-02-17,47.34541356181047,47.34541356181047,47.34541356181047,47.34541356181047,0.0
2012-02-21,47.36797958137326,47.36797958137326,47.36797958137326,47.36797958137326,5000.0
2012-02-22,47.82333490467371,47.82333490467371,47.82333490467371,47.82333490467371,0.0
2012-02-23,47.1545994443718,47.1545994443718,47.1545994443718,47.1545994443718,25.0
2012-02-24,47.21695004968431,47.21695004968431,47.21695004968431,47.21695004968431,0.0
2012-02-27,47.2058189340629,47.2058189340629,47.2058189340629,47.2058189340629,454.0
2012-02-28,46.28405896100365,46.28405896100365,46.28405896100365,46.28405896100365,3.0
2012-02-29,47.46672246952917,47.46672246952917,47.46672246952917,47.46672246952917,0.0
2012-03-01,47.248493403574365,47.248493403574365,47.248493403574365,47.248493403574365,540.0
2012-03-02,47.84184262385948,47.84184262385948,47.84184262385948,47.84184262385948,0.0
2012-03-05,47.64331695676008,47.64331695676008,47.64331695676008,47.64331695676008,0.0
2012-03-06,47.53867165879279,47.53867165879279,47.48746186445009,47.48746186445009,180.0
2012-03-07,47.16117762991573,47.16117762991573,47.16117762991573,47.16117762991573,0.0
2012-03-08,47.63380604551183,47.63380604551183,47.63380604551183,47.63380604551183,0.0
2012-03-09,48.0080815989427,48.144637789704994,48.0080815989427,48.144637789704994,280.0
2012-03-12,48.10989686901116,48.10989686901116,48.10989686901116,48.10989686901116,0.0
2012-03-13,48.64649609429293,48.64649609429293,48.64649609429293,48.64649609429293,0.0
2012-03-14,49.14321028149672,49.14321028149672,48.92984101821636,48.92984101821636,472.0
2012-03-15,49.031695789290914,49.031695789290914,49.031695789290914,49.031695789290914,0.0
2012-03-16,49.15173891234308,49.15173891234308,49.15173891234308,49.15173891234308,4.0
2012-03-19,48.96525572582499,48.96525572582499,48.96525572582499,48.96525572582499,0.0
2012-03-20,49.15173891234308,49.15173891234308,49.15173891234308,49.15173891234308,164.0
2012-03-21,48.95002736260607,48.95002736260607,48.95002736260607,48.95002736260607,0.0
2012-03-22,49.39228084092736,49.39228084092736,49.39228084092736,49.39228084092736,0.0
2012-03-23,48.75247537601937,48.75247537601937,48.75247537601937,48.75247537601937,0.0
2012-03-26,48.06539577485783,48.06539577485783,48.06539577485783,48.06539577485783,0.0
2012-03-27,48.64819029838507,48.64819029838507,48.64819029838507,48.64819029838507,472.0
2012-03-28,49.5399570169305,49.5399570169305,49.5399570169305,49.5399570169305,0.0
2012-03-29,49.30522601364614,49.30522601364614,49.30522601364614,49.30522601364614,0.0
2012-03-30,49.19276201970498,49.19276201970498,49.19276201970498,49.19276201970498,0.0
2012-04-02,49.68165089986349,49.68165089986349,49.68165089986349,49.68165089986349,0.0
2012-04-03,50.80303485164049,50.80303485164049,50.80303485164049,50.80303485164049,0.0
2012-04-04,50.35514571051157,50.35514571051157,50.35514571051157,50.35514571051157,70.0
2012-04-05,50.090566654197545,50.35514571051157,50.090566654197545,50.35514571051157,50000.0
2012-04-10,49.27976232087749,49.27976232087749,49.27976232087749,49.27976232087749,80.0
2012-04-11,48.38361720480052,48.47750020978328,48.38361720480052,48.47750020978328,8000.0
2012-04-12,48.20562524229969,48.20562524229969,48.20562524229969,48.20562524229969,0.0
2012-04-13,48.45189241229876,48.45189241229876,48.45189241229876,48.45189241229876,55.0
2012-04-16,48.51163355383718,48.51163355383718,48.51163355383718,48.51163355383718,72.0
2012-04-17,48.55430802334865,48.55430802334865,48.55430802334865,48.55430802334865,15.0
2012-04-18,48.97684252392635,48.97684252392635,48.97684252392635,48.97684252392635,0.0
2012-04-19,48.5201629951286,48.5201629951286,48.5201629951286,48.5201629951286,25000.0
2012-04-20,48.26412877568332,48.26412877568332,47.93127323159174,47.93127323159174,64.0
2012-04-23,48.431499647640365,48.431499647640365,48.431499647640365,48.431499647640365,0.0
2012-04-24,48.09342998418005,48.09342998418005,48.09342998418005,48.09342998418005,320.0
2012-04-26,49.928403789349744,49.928403789349744,47.76057145882381,47.76057145882381,20051.0
2012-04-27,48.39777914412386,48.39777914412386,48.39777914412386,48.39777914412386,0.0
2012-04-30,48.93531310269785,48.93531310269785,48.93531310269785,48.93531310269785,0.0
2012-05-01,49.22825072703258,49.22825072703258,49.22825072703258,49.22825072703258,0.0
2012-05-02,49.9806642905976,49.9806642905976,49.9806642905976,49.9806642905976,0.0
2012-05-03,49.62969530770478,49.62969530770478,49.62969530770478,49.62969530770478,2.0
2012-05-04,49.15174335408125,49.41632241119257,49.15174335408125,49.288299551613015,336.0
2012-05-07,48.64819029838507,48.64819029838507,48.64819029838507,48.64819029838507,18.0
2012-05-08,48.80181760968195,48.80181760968195,48.80181760968195,48.80181760968195,16.0
2012-05-09,49.21695992780708,49.21695992780708,49.21695992780708,49.21695992780708,0.0
2012-05-10,48.62065461348536,48.62065461348536,48.62065461348536,48.62065461348536,0.0
2012-05-11,47.99351478468682,47.99351478468682,47.99351478468682,47.99351478468682,0.0
2012-05-14,48.33257760227011,48.33257760227011,48.33257760227011,48.33257760227011,0.0
2012-05-15,47.12899943633138,47.12899943633138,47.12899943633138,47.12899943633138,2.0
2012-05-16,46.94124267570266,46.94124267570266,46.94124267570266,46.94124267570266,7.0
2012-05-17,45.908529860858,45.908529860858,45.908529860858,45.908529860858,175.0
2012-05-18,44.6368407956935,44.6368407956935,44.6368407956935,44.6368407956935,3340.0
2012-05-21,45.14040109381767,45.14040109381767,45.14040109381767,45.14040109381767,87.0
2012-05-22,45.45618507597638,45.5586046634748,45.37083867548418,45.5586046634748,4476.0
2012-05-23,45.90750165423656,45.90750165423656,45.90750165423656,45.90750165423656,0.0
2012-05-24,45.48445305034814,45.48445305034814,45.48445305034814,45.48445305034814,0.0
2012-05-25,45.48445305034814,45.48445305034814,45.48445305034814,45.48445305034814,0.0
2012-05-28,45.23429105381132,45.3452440000836,45.14894463714471,45.3452440000836,44580.0
2012-05-29,45.21721280210509,45.21721280210509,45.21721280210509,45.21721280210509,25000.0
2012-05-30,46.73364620094675,46.73364620094675,46.73364620094675,46.73364620094675,0.0
2012-05-31,46.61803916631055,46.61803916631055,46.61803916631055,46.61803916631055,0.0
2012-06-01,46.67315337805251,46.67315337805251,46.67315337805251,46.67315337805251,0.0
2012-06-04,44.822646300574746,44.822646300574746,44.822646300574746,44.822646300574746,0.0
2012-06-05,45.20821599416756,45.20821599416756,45.20821599416756,45.20821599416756,0.0
2012-06-06,45.05505009155944,45.23427947413204,45.05505009155944,45.23427947413204,405.0
2012-06-07,45.99116807333352,45.99116807333352,45.99116807333352,45.99116807333352,0.0
2012-06-08,45.76147294566094,45.76147294566094,45.76147294566094,45.76147294566094,0.0
2012-06-12,45.72076531078516,45.72076531078516,45.72076531078516,45.72076531078516,200.0
2012-06-13,46.138727407675134,46.138727407675134,46.138727407675134,46.138727407675134,0.0
2012-06-14,46.51198977958718,46.51198977958718,46.51198977958718,46.51198977958718,0.0
2012-06-15,45.80716193003978,45.80716193003978,45.80716193003978,45.80716193003978,0.0
2012-06-18,46.77906824017068,47.08631717737581,46.77906824017068,47.08631717737581,25006.0
2012-06-19,46.447352972430814,46.447352972430814,46.447352972430814,46.447352972430814,0.0
2012-06-20,46.40354695534966,46.56570968083494,46.40354695534966,46.56570968083494,502.0
2012-06-21,46.71262249131611,46.71262249131611,46.71262249131611,46.71262249131611,0.0
2012-06-22,45.567137999488274,45.567137999488274,45.567137999488274,45.567137999488274,1410.0
2012-06-25,45.08619045759151,45.08619045759151,45.08619045759151,45.08619045759151,0.0
2012-06-26,44.82898690807357,44.82898690807357,44.82898690807357,44.82898690807357,0.0
2012-06-27,44.72668034924112,44.72668034924112,44.72668034924112,44.72668034924112,0.0
2012-06-28,45.10688701056986,45.10688701056986,45.10688701056986,45.10688701056986,0.0
2012-06-29,45.39432918209082,45.39432918209082,45.39432918209082,45.39432918209082,0.0
2012-07-02,45.26815966125263,45.26815966125263,45.26815966125263,45.26815966125263,0.0
2012-07-03,43.5358651874631,43.5358651874631,43.5358651874631,43.5358651874631,2391.0
2012-07-05,45.865856576613545,46.02801603865688,45.865856576613545,46.02801603865688,16007.0
2012-07-06,45.25134614615899,45.25134614615899,45.25134614615899,45.25134614615899,5.0
2012-07-09,45.05990887319218,45.05990887319218,45.05990887319218,45.05990887319218,0.0
2012-07-10,44.707642947856414,44.707642947856414,44.707642947856414,44.707642947856414,0.0
2012-07-11,44.52589519546376,44.52589519546376,44.380805662790834,44.380805662790834,146.0
2012-07-12,44.21010100895243,44.21010100895243,43.52732016728349,43.52732016728349,161.0
2012-07-13,43.86017479791767,43.86017479791767,43.86017479791767,43.86017479791767,3.0
2012-07-16,43.69802583477346,43.69802583477346,43.69802583477346,43.69802583477346,217.0
2012-07-17,44.30399395450342,44.30399395450342,44.30399395450342,44.30399395450342,6.0
2012-07-18,43.36101943043304,43.36101943043304,43.36101943043304,43.36101943043304,0.0
2012-07-19,43.97966789333685,44.31252339579485,43.97966789333685,44.31252339579485,406.0
2012-07-20,43.91991983417813,43.91991983417813,43.91991983417813,43.91991983417813,6.0
2012-07-23,43.27128503438081,43.27128503438081,43.27128503438081,43.27128503438081,40.0
2012-07-24,43.27128503438081,43.27128503438081,43.27128503438081,43.27128503438081,35.0
2012-07-25,43.09205382032145,43.09205382032145,43.09205382032145,43.09205382032145,600.0
2012-07-26,42.803345864133966,42.803345864133966,42.803345864133966,42.803345864133966,0.0
2012-07-27,43.50173184340921,43.50173184340921,43.50173184340921,43.50173184340921,90.0
2012-07-30,44.51426610330828,44.51426610330828,44.51426610330828,44.51426610330828,0.0
2012-07-31,45.69266489118807,45.69266489118807,45.69266489118807,45.69266489118807,0.0
2012-08-01,45.7808063459215,45.7808063459215,45.7808063459215,45.7808063459215,0.0
2012-08-02,45.618353594457325,45.618353594457325,45.618353594457325,45.618353594457325,40.0
2012-08-03,44.81607590447491,44.81607590447491,44.81607590447491,44.81607590447491,2.0
2012-08-06,45.62688956712648,45.62688956712648,45.57568301966791,45.57568301966791,370.0
2012-08-07,45.43058125494039,45.43058125494039,45.43058125494039,45.43058125494039,3.0
2012-08-08,45.99538995203668,45.99538995203668,45.99538995203668,45.99538995203668,0.0
2012-08-09,46.96259354198556,46.96259354198556,46.96259354198556,46.96259354198556,0.0
2012-08-10,46.96683680288382,47.02657993055944,46.96683680288382,47.02657993055944,50000.0
2012-08-13,46.76200756692125,46.76200756692125,46.76200756692125,46.76200756692125,125000.0
2012-08-14,47.06925829479296,47.06925829479296,47.06925829479296,47.06925829479296,1000.0
2012-08-15,47.48160420248557,47.48160420248557,47.48160420248557,47.48160420248557,0.0
2012-08-16,47.04365049730844,47.04365049730844,47.04365049730844,47.04365049730844,2.0
2012-08-17,47.18303481006526,47.18303481006526,47.18303481006526,47.18303481006526,0.0
2012-08-20,46.95931418601872,46.95931418601872,46.95931418601872,46.95931418601872,0.0
2012-08-21,46.85793846575642,46.85793846575642,46.85793846575642,46.85793846575642,0.0
2012-08-22,46.6850478591959,46.6850478591959,46.6850478591959,46.6850478591959,0.0
2012-08-23,46.40354903352458,46.40354903352458,46.40354903352458,46.40354903352458,1207.0
2012-08-24,46.61691232051018,46.61691232051018,46.557169191621576,46.574239122126365,1502.0
2012-08-27,46.21578764307923,46.34380725843613,46.17311118220341,46.32673732523717,13170.0
2012-08-28,46.46328788717132,46.46328788717132,46.02801603865688,46.02801603865688,6438.0
2012-08-29,46.77400720556,46.77400720556,46.77400720556,46.77400720556,0.0
2012-08-30,46.47181854733673,46.47181854733673,46.08775328547324,46.08775328547324,1371.0
2012-08-31,46.222822246197694,46.222822246197694,46.222822246197694,46.222822246197694,0.0
2012-09-03,46.37794513076212,46.37794513076212,46.37794513076212,46.37794513076212,2024.0
2012-09-04,46.77348531280519,46.77348531280519,46.77348531280519,46.77348531280519,0.0
2012-09-05,45.96644437775455,45.96644437775455,45.96644437775455,45.96644437775455,0.0
2012-09-06,46.14750221645576,46.14750221645576,46.14750221645576,46.14750221645576,150.0
2012-09-07,46.8985669354243,46.96684340990562,46.87296040870666,46.87296040870666,7500.0
2012-09-10,46.94123742696127,47.00951715325454,46.94123742696127,47.00951715325454,9838.0
2012-09-11,46.47440571179621,46.47440571179621,46.47440571179621,46.47440571179621,0.0
2012-09-12,47.233257250911336,47.233257250911336,47.233257250911336,47.233257250911336,0.0
2012-09-13,47.27409341161479,47.27409341161479,47.27409341161479,47.27409341161479,500.0
2012-09-14,48.17024270626448,48.59698122396767,48.14463943704436,48.55430802334865,87217.0
2012-09-17,48.639658316586434,48.67379492407427,48.56284525216482,48.571378590097645,17502.0
2012-09-18,48.7335351825966,48.96397436227025,48.7335351825966,48.96397436227025,2709.0
2012-09-19,48.929836332315496,49.15173891234308,48.929836332315496,49.15173891234308,21047.0
2012-09-20,48.400143240408745,48.400143240408745,48.400143240408745,48.400143240408745,0.0
2012-09-21,48.5201629951286,48.5201629951286,48.5201629951286,48.5201629951286,1.0
2012-09-24,48.72318317147471,48.72318317147471,48.72318317147471,48.72318317147471,0.0
2012-09-25,48.35584077708001,48.35584077708001,48.35584077708001,48.35584077708001,0.0
2012-09-26,48.50583431270342,48.50583431270342,48.50583431270342,48.50583431270342,0.0
2012-09-27,48.55430929112688,48.596982492860114,48.55430929112688,48.596982492860114,2694.0
2012-09-28,49.054986227155176,49.054986227155176,49.054986227155176,49.054986227155176,0.0
2012-10-01,48.81034450196864,48.82741443127593,48.43481582447662,48.7335314479639,3485.0
2012-10-02,49.245625631112034,49.38218182664943,49.245625631112034,49.38218182664943,1795.0
2012-10-03,49.9070306755037,49.9070306755037,49.9070306755037,49.9070306755037,0.0
2012-10-04,49.62681321338713,49.62681321338713,49.62681321338713,49.62681321338713,0.0
2012-10-05,49.92840571246509,49.92840571246509,49.71503645728362,49.71503645728362,250.0
2012-10-08,49.92840880484097,49.92840880484097,49.92840880484097,49.92840880484097,44.0
2012-10-09,49.41163371479817,49.41163371479817,49.41163371479817,49.41163371479817,0.0
2012-10-10,48.45189241229876,48.45189241229876,48.45189241229876,48.45189241229876,17.0
2012-10-11,47.999547709143634,47.999547709143634,47.999547709143634,47.999547709143634,1.0
2012-10-12,47.93127086708128,47.93127086708128,47.62401860899797,47.62401860899797,257.0
2012-10-15,46.94124267570266,46.94124267570266,46.94124267570266,46.94124267570266,161.0
2012-10-16,47.79471882484253,48.10197110963762,47.79471882484253,48.10197110963762,102.0
2012-10-17,48.17414420396244,48.17414420396244,48.17414420396244,48.17414420396244,0.0
2012-10-18,48.23852269080008,48.23852269080008,48.195849489952,48.195849489952,1020.0
2012-10-19,48.17126600436684,48.17126600436684,48.17126600436684,48.17126600436684,0.0
2012-10-22,47.35944137929129,47.81178315907081,47.35944137929129,47.81178315907081,202.0
2012-10-23,47.96692162252342,47.96692162252342,47.96692162252342,47.96692162252342,0.0
2012-10-24,47.131258375120886,47.131258375120886,47.131258375120886,47.131258375120886,0.0
2012-10-25,46.94124267570266,46.94124267570266,46.94124267570266,46.94124267570266,800.0
2012-10-26,46.90966816403618,46.90966816403618,46.90966816403618,46.90966816403618,0.0
2012-10-30,46.87720565574212,46.87720565574212,46.87720565574212,46.87720565574212,0.0
2012-10-31,47.64108528102492,47.64108528102492,47.64108528102492,47.64108528102492,260.0
2012-11-01,47.02473383230733,47.02473383230733,47.02473383230733,47.02473383230733,0.0
2012-11-02,47.39357569469163,47.39357569469163,47.39357569469163,47.39357569469163,2.0
2012-11-05,47.4471670701117,47.4471670701117,47.4471670701117,47.4471670701117,0.0
2012-11-06,47.76432597088085,47.76432597088085,47.76432597088085,47.76432597088085,0.0
2012-11-07,48.39877229824683,48.39877229824683,48.39877229824683,48.39877229824683,0.0
2012-11-08,47.5680164006284,47.5680164006284,47.5680164006284,47.5680164006284,0.0
2012-11-09,47.498966873388376,47.498966873388376,47.498966873388376,47.498966873388376,0.0
2012-11-12,47.087407699550056,47.087407699550056,47.087407699550056,47.087407699550056,0.0
2012-11-13,47.45332509512116,47.45332509512116,46.86442707269318,46.86442707269318,527.0
2012-11-14,47.397396417023536,47.397396417023536,47.397396417023536,47.397396417023536,0.0
2012-11-15,46.42915293628706,46.42915293628706,46.42915293628706,46.42915293628706,157.0
2012-11-16,46.75346779139101,46.75346779139101,46.67665473317626,46.67665473317626,454.0
2012-11-19,46.7879542052242,46.7879542052242,46.7879542052242,46.7879542052242,0.0
2012-11-20,47.52165362933475,47.52165362933475,47.52165362933475,47.52165362933475,0.0
2012-11-21,47.31676398640422,47.31676398640422,47.31676398640422,47.31676398640422,100.0
2012-11-23,47.46185447513288,47.83738316711123,47.46185447513288,47.83738316711123,193.0
2012-11-26,47.83738531693507,47.83738531693507,47.54720300598851,47.54720300598851,177.0
2012-11-27,48.29866625737312,48.29866625737312,48.29866625737312,48.29866625737312,0.0
2012-11-28,47.84647344837798,47.84647344837798,47.84647344837798,47.84647344837798,0.0
2012-11-29,48.624113126666536,48.624113126666536,48.624113126666536,48.624113126666536,0.0
2012-11-30,48.64818823324799,48.81888428170889,48.64818823324799,48.81888428170889,225.0
2012-12-03,48.88597476375732,48.88597476375732,48.88597476375732,48.88597476375732,0.0
2012-12-04,48.742072573421474,48.742072573421474,48.742072573421474,48.742072573421474,66.0
2012-12-05,48.29826899572392,48.29826899572392,48.29826899572392,48.29826899572392,2.0
2012-12-06,48.98958215975477,48.98958215975477,48.98958215975477,48.98958215975477,59.0
2012-12-07,49.16028003780065,49.16028003780065,49.16028003780065,49.16028003780065,210.0
2012-12-10,49.33470127012718,49.33470127012718,49.33470127012718,49.33470127012718,0.0
2012-12-11,49.50166410972627,49.50166410972627,49.49313077258493,49.50166410972627,314.0
2012-12-12,49.48459354297727,49.48459354297727,49.48459354297727,49.48459354297727,60.0
2012-12-13,50.605685390600456,50.605685390600456,50.605685390600456,50.605685390600456,0.0
2012-12-14,50.75628260814175,50.75628260814175,50.75628260814175,50.75628260814175,840.0
2012-12-17,50.21005952467227,50.21005952467227,50.21005952467227,50.21005952467227,2.0
2012-12-18,50.31247513572215,50.31247513572215,50.31247513572215,50.31247513572215,6.0
2012-12-19,50.53436913512682,50.53436913512682,50.53436913512682,50.53436913512682,95.0
2012-12-20,50.449022743827086,50.52583579911335,50.449022743827086,50.52583579911335,1444.0
2012-12-21,50.05032918392165,50.05032918392165,50.05032918392165,50.05032918392165,0.0
2012-12-24,50.350717411539726,50.350717411539726,50.350717411539726,50.350717411539726,0.0
2012-12-27,50.637509164478175,50.637509164478175,50.637509164478175,50.637509164478175,0.0
2012-12-28,51.25866670020656,51.25866670020656,51.25866670020656,51.25866670020656,0.0
2012-12-31,51.24831063427328,51.24831063427328,51.24831063427328,51.24831063427328,0.0
2013-01-02,51.93407907786608,51.93407907786608,51.84019933378931,51.84019933378931,450.0
2013-01-03,51.60175666039046,51.60175666039046,51.60175666039046,51.60175666039046,0.0
2013-01-04,51.84019933378931,51.84019933378931,51.84019933378931,51.84019933378931,164.0
2013-01-07,51.38518674602933,51.38518674602933,51.38518674602933,51.38518674602933,0.0
2013-01-08,51.05977492923437,51.05977492923437,51.05977492923437,51.05977492923437,0.0
2013-01-09,51.20862377484416,51.20862377484416,50.739212041392754,50.739212041392754,1080.0
2013-01-10,51.140343056887644,51.183019513812354,51.140343056887644,51.183019513812354,242.0
2013-01-11,51.20861968152612,51.20861968152612,50.97818050226848,50.97818050226848,763.0
2013-01-14,50.86722766048307,50.86722766048307,50.86722766048307,50.86722766048307,167.0
2013-01-15,51.16595184995316,51.16595184995316,50.78188651090423,50.78188651090423,1768.0
2013-01-16,50.18058816291328,50.18058816291328,50.18058816291328,50.18058816291328,0.0
2013-01-17,50.50024052234935,50.50024052234935,50.269804560932734,50.269804560932734,594.0
2013-01-18,50.75896607163481,50.75896607163481,50.75896607163481,50.75896607163481,0.0
2013-01-21,50.69653183927797,50.69653183927797,50.31246656284662,50.52583579911335,1002.0
2013-01-22,50.41362106738345,50.41362106738345,50.41362106738345,50.41362106738345,0.0
2013-01-23,50.69654028915795,50.69654028915795,50.55144749131993,50.55144749131993,1268.0
2013-01-24,49.69796398098088,49.69796398098088,49.64675419028762,49.64675419028762,1126.0
2013-01-25,49.220018898728654,49.220018898728654,48.77621370691946,48.77621370691946,448.0
2013-01-29,48.77621370691946,48.77621370691946,48.77621370691946,48.77621370691946,525.0
2013-01-30,48.90423322073183,48.90423322073183,48.861560020337,48.90423322073183,528.0
2013-01-31,48.64819013191688,48.946905786564656,48.64819013191688,48.87862931796936,552.0
2013-02-01,49.117609360659934,49.237095640810125,48.9042400730326,49.237095640810125,1915.0
2013-02-04,48.97135096583462,48.97135096583462,48.97135096583462,48.97135096583462,0.0
2013-02-05,48.39214784270274,48.64819029838507,48.13610538702043,48.64819029838507,455.0
2013-02-06,48.648188153024506,49.01518351709555,48.648188153024506,48.94690379552125,1798.0
2013-02-07,48.97251159300578,48.97251159300578,48.97251159300578,48.97251159300578,17.0
2013-02-08,48.89648661857264,48.89648661857264,48.89648661857264,48.89648661857264,0.0
2013-02-11,49.13678317966771,49.13678317966771,49.13678317966771,49.13678317966771,0.0
2013-02-12,51.208621591976,51.208621591976,49.24562508210155,49.24562508210155,176.0
2013-02-13,49.966448555111896,49.966448555111896,49.966448555111896,49.966448555111896,0.0
2013-02-14,50.20151839921469,50.20151839921469,50.20151839921469,50.20151839921469,253.0
2013-02-15,50.35514571051157,50.35514571051157,50.35514571051157,50.35514571051157,851.0
2013-02-18,50.93550992747906,50.93550992747906,50.93550992747906,50.93550992747906,1.0
2013-02-19,50.38642811802424,50.38642811802424,50.38642811802424,50.38642811802424,0.0
2013-02-20,51.12327312495224,51.208619521852775,51.12327312495224,51.208619521852775,249.0
2013-02-21,51.67803225134386,51.7463119748369,51.59268585273396,51.59268585273396,30017.0
2013-02-22,51.23422255083074,51.72070417355904,51.07206309517343,51.56707805524943,366.0
2013-02-25,51.7036374988636,51.7036374988636,51.56707805524943,51.56707805524943,536.0
2013-02-26,51.24299044395178,51.24299044395178,51.24299044395178,51.24299044395178,0.0
2013-02-27,51.55001518754881,51.6780347917569,51.55001518754881,51.6780347917569,157.0
2013-02-28,52.062097947117536,52.062097947117536,51.95968161686614,51.95968161686614,732.0
2013-03-01,52.09633962418735,52.09633962418735,52.09633962418735,52.09633962418735,0.0
2013-03-04,52.06,52.06,51.85,51.85,56.0
2013-03-05,51.89,51.95,51.89,51.95,36.0
2013-03-06,51.635,51.77,51.635,51.745,541.0
2013-03-07,51.44,51.44,51.44,51.44,1.0
2013-03-08,51.3,51.3,51.055,51.055,517.0
2013-03-11,50.48,50.48,50.14,50.14,655.0
2013-03-15,49.4,49.4,49.4,49.4,276.0
2013-03-18,48.535,48.535,48.535,48.535,7500.0
2013-03-19,48.46,48.46,48.41,48.41,1703.0
2013-03-20,47.795,48.005,47.795,48.005,829.0
2013-03-21,47.63,47.63,47.445,47.445,11493.0
2013-03-26,47.975,48.185,47.975,48.18,285.0
2013-04-04,46.94,46.94,46.755,46.755,125.0
2013-04-05,45.84,45.84,45.84,45.84,403.0
2013-04-09,45.235,45.235,45.07,45.105,688.0
2013-04-10,45.77,45.95,45.385,45.95,951.0
2013-04-11,45.975,45.975,45.975,45.975,40.0
2013-04-15,45.275,45.275,45.275,45.275,945.0
2013-04-16,45.575,46.48,45.575,46.48,313.0
2013-04-17,46.43,46.43,46.405,46.405,150.0
2013-04-19,46.07,46.07,45.705,45.705,534.0
2013-04-22,46.2,46.2,45.685,45.685,55.0
2013-04-23,46.685,46.685,46.685,46.685,200.0
2013-04-24,46.515,46.515,46.515,46.515,425.0
2013-04-26,46.94,47.28,46.94,47.12,354.0
2013-04-29,47.24,47.24,47.24,47.24,302.0
2013-04-30,47.75,47.975,47.75,47.975,247.0
2013-05-02,48.15,48.415,48.15,48.415,378.0
2013-05-06,48.675,48.675,48.675,48.675,175.0
2013-05-08,49.16,49.16,49.16,49.16,75.0
2013-05-09,49.315,49.46,49.315,49.315,520.0
2013-05-14,49.49,49.5,49.45,49.5,227.0
2013-05-15,49.63,49.63,49.63,49.63,346.0
2013-05-16,50.19,50.285,50.19,50.225,7925.0
2013-05-17,50.68,50.68,50.68,50.68,200.0
2013-05-20,50.61,50.885,50.61,50.885,184.0
2013-05-21,50.96,50.96,50.48,50.48,235.0
2013-05-22,51.21,51.21,51.21,51.21,945.0
2013-05-23,51.2,51.2,51.09,51.09,107.0
2013-05-24,50.43,50.43,50.27,50.27,100.0
2013-05-27,50.44,50.44,50.44,50.44,840.0
2013-05-28,51.275,51.275,51.275,51.275,335.0
2013-05-29,51.72,51.72,51.72,51.72,500.0
2013-05-30,51.705,51.705,51.67,51.67,82.0
2013-05-31,51.9,51.9,51.9,51.9,500.0
2013-06-03,51.54,51.54,51.54,51.54,54.0
2013-06-06,51.43,51.43,51.43,51.43,34.0
2013-06-11,51.335,51.335,51.335,51.335,0.0
2013-06-14,48.955,48.955,48.955,48.955,155.0
2013-06-18,48.845,49.285,48.845,49.285,1400.0
2013-06-20,48.895,48.895,48.645,48.645,1745.0
2013-06-21,47.71,47.715,47.71,47.71,552.0
2013-06-25,46.575,46.575,46.575,46.575,185.0
2013-06-28,49.525,49.525,49.085,49.085,47.0
2013-07-03,49.245,49.245,49.245,49.245,260.0
2013-07-04,49.63,49.68,49.63,49.68,151.0
2013-07-05,49.075,49.075,49.075,49.075,34.0
2013-07-08,48.81,48.81,48.81,48.81,10.0
2013-07-10,48.79,48.79,48.79,48.79,350.0
2013-07-12,50.395,50.395,50.395,50.395,680.0
2013-07-16,51.235,51.235,51.115,51.115,45.0
2013-07-17,51.38,51.38,51.38,51.38,33.0
2013-07-19,50.695,50.695,50.645,50.645,138.0
2013-07-24,51.965,51.965,51.935,51.935,101.0
2013-07-25,52.06,52.06,52.06,52.06,83.0
2013-07-30,52.36,52.36,52.36,52.36,400.0
2013-07-31,53.45,53.45,53.45,53.45,82.0
2013-08-02,53.83,53.975,53.83,53.975,1057.0
2013-08-06,53.725,53.74,53.725,53.74,658.0
2013-08-07,52.66,52.665,52.66,52.665,90.0
2013-08-08,52.59,52.59,52.59,52.59,24.0
2013-08-14,52.9,52.9,52.9,52.9,80.0
2013-08-15,52.9,52.9,52.9,52.9,85.0
2013-08-16,52.915,52.915,52.915,52.915,100.0
2013-08-19,52.49,52.49,52.49,52.49,243.0
2013-08-20,52.505,52.505,52.49,52.49,203.0
2013-08-23,52.045,52.045,52.045,52.045,2400.0
2013-08-26,52.6,52.6,52.6,52.6,350.0
2013-08-28,53.085,53.085,53.085,53.085,200.0
2013-08-29,54.17,54.17,54.17,54.17,50.0
2013-08-30,55.22,55.22,55.135,55.135,32.0
2013-09-02,55.475,55.475,55.475,55.475,0.0
2013-09-03,55.475,55.475,55.475,55.475,33.0
2013-09-04,54.895,54.895,54.895,54.895,400.0
2013-09-09,56.33,56.33,56.245,56.245,74.0
2013-09-10,56.72,56.72,56.585,56.585,400.0
2013-09-12,57.3,57.32,57.21,57.21,283.0
2013-09-16,57.165,57.165,57.165,57.165,671.0
2013-09-18,56.415,56.415,56.415,56.415,100.0
2013-09-19,58.025,58.025,57.53,57.53,771.0
2013-09-20,57.94,57.94,57.94,57.94,44.0
2013-09-23,57.18,57.18,57.18,57.18,44.0
2013-09-26,56.755,56.755,56.755,56.755,40.0
2013-09-30,56.85,57.02,56.815,56.815,1168.0
2013-10-01,57.2,57.21,56.49,56.49,3330.0
2013-10-03,56.83,56.83,56.83,56.83,3000.0
2013-10-04,56.83,56.83,56.83,56.83,224.0
2013-10-08,56.03,56.03,56.03,56.03,21.0
2013-10-09,56.165,56.165,56.165,56.165,671.0
2013-10-10,56.42,56.42,56.42,56.42,30.0
2013-10-11,57.465,57.465,57.465,57.465,100.0
2013-10-14,57.515,57.515,57.515,57.515,1000.0
2013-10-15,57.61,57.61,57.61,57.61,200.0
2013-10-16,57.965,57.965,57.965,57.965,85.0
2013-10-17,58.06,58.06,57.9,57.9,325.0
2013-10-18,57.865,57.865,57.865,57.865,36.0
2013-10-21,58.19,58.19,57.755,57.755,350.0
2013-10-23,57.61,57.61,57.14,57.14,273.0
2013-10-24,57.225,57.225,57.225,57.225,425.0
2013-10-25,57.735,57.735,57.18,57.18,136.0
2013-10-28,57.395,57.65,57.395,57.65,81.0
2013-10-29,58.035,58.285,58.035,58.285,168.0
2013-10-31,58.41,58.41,58.41,58.41,150.0
2013-11-01,58.095,58.095,58.095,58.095,1100.0
2013-11-04,57.645,57.82,57.59,57.705,6702.0
2013-11-05,57.705,57.705,57.705,57.705,0.0
2013-11-06,57.01,57.01,57.01,57.01,25.0
2013-11-07,57.235,57.25,57.235,57.25,109.0
2013-11-08,57.25,57.25,57.25,57.25,0.0
2013-11-11,56.86,56.86,56.86,56.86,250.0
2013-11-12,57.14,57.14,57.14,57.14,197.0
2013-11-13,57.25,57.25,57.25,57.25,76.0
2013-11-14,57.18,57.18,56.295,56.295,524.0
2013-11-15,57.855,57.855,57.855,57.855,100.0
2013-11-18,58.35,58.47,58.35,58.47,443.0
2013-11-19,58.05,58.05,58.05,58.05,30.0
2013-11-20,58.865,58.865,58.865,58.865,64.0
2013-11-21,58.865,58.865,58.865,58.865,0.0
2013-11-22,58.545,58.545,58.545,58.545,724.0
2013-11-25,59.24,60.185,59.24,60.185,178.0
2013-11-26,60.185,60.185,60.185,60.185,0.0
2013-11-27,60.595,60.595,60.595,60.595,142.0
2013-11-28,60.63,60.93,60.63,60.93,527.0
2013-11-29,61.11,61.11,61.11,61.11,735.0
2013-12-02,61.11,61.2,60.63,60.63,469.0
2013-12-03,60.63,60.63,60.63,60.63,0.0
2013-12-04,59.275,59.275,58.905,59.145,2608.0
2013-12-05,59.42,59.42,59.13,59.145,1210.0
2013-12-06,59.215,59.215,59.215,59.215,21.0
2013-12-09,59.855,59.885,59.855,59.885,5281.0
2013-12-10,59.57,59.57,59.57,59.57,1000.0
2013-12-11,59.4,59.4,59.23,59.365,608.0
2013-12-12,59.365,59.365,59.365,59.365,0.0
2013-12-13,59.4,59.615,59.4,59.615,289.0
2013-12-16,59.615,59.615,59.615,59.615,0.0
2013-12-17,59.615,59.615,59.615,59.615,0.0
2013-12-18,60.06,60.715,60.06,60.715,330.0
2013-12-19,61.61,61.61,60.465,60.465,3053.0
2013-12-20,60.465,60.465,60.465,60.465,0.0
2013-12-23,60.075,60.075,60.075,60.075,26.0
2013-12-24,60.075,60.075,60.075,60.075,0.0
2013-12-27,61.37,61.88,61.37,61.81,437.0
2013-12-30,62.51,62.51,62.305,62.305,138.0
2013-12-31,61.83,62.105,61.83,62.045,103.0
2014-01-02,62.045,62.045,62.045,62.045,0.0
2014-01-03,60.075,60.075,59.21,59.235,762.0
2014-01-06,58.525,58.775,58.525,58.775,113.0
2014-01-07,58.56,58.9,58.56,58.9,1084.0
2014-01-08,59.355,59.355,58.995,58.995,940.0
2014-01-09,59.255,59.375,59.115,59.375,175.0
2014-01-10,58.865,58.865,58.865,58.865,1000.0
2014-01-13,58.725,58.725,58.46,58.51,891.0
2014-01-14,58.3,58.3,58.3,58.3,148.0
2014-01-15,58.585,58.775,58.585,58.775,772.0
2014-01-16,59.45,59.495,59.45,59.495,171.0
2014-01-17,59.64,59.64,59.45,59.45,1094.0
2014-01-20,59.745,59.745,59.64,59.64,719.0
2014-01-21,59.47,59.945,59.47,59.945,215.0
2014-01-22,59.54,59.54,59.54,59.54,28.0
2014-01-23,59.21,59.605,59.21,59.555,348.0
2014-01-24,58.68,58.985,58.68,58.83,256.0
2014-01-28,57.785,58.33,57.785,58.0,521.0
2014-01-29,58.345,58.345,58.26,58.26,2684.0
2014-01-30,57.87,57.92,57.87,57.92,235.0
2014-01-31,57.835,57.915,57.835,57.915,430.0
2014-02-03,57.975,58.735,57.825,57.825,310.0
2014-02-04,56.695,56.695,56.695,56.695,2370.0
2014-02-05,56.165,56.355,56.165,56.355,335.0
2014-02-06,56.505,56.505,56.505,56.505,400.0
2014-02-07,56.995,57.265,56.995,57.265,273.0
2014-02-10,57.465,57.575,57.465,57.575,700.0
2014-02-11,57.575,57.575,57.575,57.575,0.0
2014-02-12,57.48,57.655,57.315,57.455,465.0
2014-02-13,57.455,57.455,57.455,57.455,0.0
2014-02-14,57.92,58.19,57.92,58.19,305.0
2014-02-17,58.24,58.3,57.915,57.915,988.0
2014-02-18,57.915,57.915,57.915,57.915,0.0
2014-02-19,57.915,57.915,57.915,57.915,0.0
2014-02-20,56.98,57.5,56.98,57.195,2944.0
2014-02-21,57.255,57.98,57.255,57.725,440.0
2014-02-24,57.81,57.81,57.81,57.81,50.0
2014-02-25,58.025,58.025,58.025,58.025,67.0
2014-02-26,58.025,58.025,58.025,58.025,0.0
2014-02-27,58.95,59.33,58.95,59.33,527.0
2014-02-28,59.33,59.33,59.33,59.33,0.0
2014-03-03,58.7,58.775,58.7,58.775,418.0
2014-03-04,58.52,58.52,58.52,58.52,40.0
2014-03-05,59.185,59.225,59.035,59.035,657.0
2014-03-06,59.035,59.035,59.035,59.035,0.0
2014-03-07,58.88,58.88,58.56,58.56,341.0
2014-03-10,58.01,58.01,58.01,58.01,25.0
2014-03-11,58.17,58.39,58.17,58.39,100.0
2014-03-12,58.17,58.17,57.88,57.88,473.0
2014-03-13,57.535,57.535,57.465,57.465,447.0
2014-03-14,56.615,56.615,56.09,56.61,559.0
2014-03-17,55.97,56.66,55.97,56.64,547.0
2014-03-18,56.64,56.64,56.64,56.64,0.0
2014-03-19,56.64,56.64,56.64,56.64,0.0
2014-03-20,56.445,56.59,56.08,56.59,171.0
2014-03-21,56.055,56.115,55.685,55.995,1316.0
2014-03-24,55.995,55.995,55.995,55.995,0.0
2014-03-25,56.13,56.235,56.13,56.235,812.0
2014-03-26,56.35,56.835,56.26,56.825,342.0
2014-03-27,56.495,56.755,56.495,56.755,658.0
2014-03-28,56.98,57.04,56.955,56.955,588.0
2014-03-31,57.55,57.55,57.065,57.43,601.0
2014-04-01,57.56,57.705,57.56,57.68,656.0
2014-04-02,57.68,57.68,57.68,57.68,0.0
2014-04-03,58.785,58.935,58.545,58.545,725.0
2014-04-04,58.545,58.545,58.545,58.545,0.0
2014-04-07,58.405,58.405,58.075,58.075,248.0
2014-04-08,58.69,58.805,58.295,58.745,1172.0
2014-04-09,58.745,58.785,58.745,58.785,591.0
2014-04-10,59.47,59.47,59.055,59.055,905.0
2014-04-11,58.39,58.39,58.39,58.39,140.0
2014-04-14,58.805,58.805,58.805,58.805,130.0
2014-04-15,58.45,58.465,58.14,58.14,165.0
2014-04-16,58.57,58.775,58.57,58.775,857.0
2014-04-17,58.355,58.355,58.355,58.355,150.0
2014-04-22,58.355,58.355,58.355,58.355,0.0
2014-04-23,59.21,59.675,59.21,59.675,81.0
2014-04-24,59.13,59.53,59.13,59.53,59.0
2014-04-28,59.125,59.125,58.62,58.88,349.0
2014-04-29,59.225,59.225,58.94,59.07,744.0
2014-04-30,58.465,58.71,58.465,58.71,146.0
2014-05-01,58.425,58.425,58.425,58.425,1.0
2014-05-02,58.46,58.46,58.095,58.095,28.0
2014-05-05,58.64,58.64,58.605,58.605,192.0
2014-05-06,58.605,58.605,58.605,58.605,0.0
2014-05-07,57.915,57.915,57.825,57.825,183.0
2014-05-08,57.705,57.705,57.705,57.705,24.0
2014-05-09,57.705,57.705,57.705,57.705,0.0
2014-05-12,58.13,58.13,58.13,58.13,28.0
2014-05-13,59.13,59.13,59.13,59.13,72.0
2014-05-14,59.45,59.6,59.45,59.6,51.0
2014-05-15,59.86,59.86,59.86,59.86,55.0
2014-05-16,59.565,59.86,59.565,59.86,1744.0
2014-05-19,60.085,60.085,60.085,60.085,20.0
2014-05-20,60.085,60.085,60.085,60.085,0.0
2014-05-21,61.37,61.37,61.37,61.37,1.0
2014-05-22,61.24,61.24,61.24,61.24,9.0
2014-05-23,60.975,60.975,60.975,60.975,80.0
2014-05-26,60.895,60.895,60.895,60.895,250.0
2014-05-27,60.505,60.515,60.505,60.515,160.0
2014-05-28,60.505,61.035,60.505,60.94,2848.0
2014-05-29,60.94,60.94,60.94,60.94,355.0
2014-05-30,60.74,60.74,60.56,60.56,5600.0
2014-06-02,60.265,60.265,60.265,60.265,170.0
2014-06-03,60.885,60.885,60.885,60.885,150.0
2014-06-04,60.61,60.61,60.585,60.585,211.0
2014-06-05,60.505,60.505,60.36,60.375,937.0
2014-06-06,60.4,60.445,60.4,60.4,248.0
2014-06-10,60.8,60.815,60.775,60.775,322.0
2014-06-11,60.775,60.815,60.765,60.765,245.0
2014-06-12,60.505,60.62,60.05,60.05,1547.0
2014-06-13,59.815,59.815,59.28,59.4,377.0
2014-06-16,59.51,59.51,59.51,59.51,40.0
2014-06-17,59.51,59.51,59.51,59.51,0.0
2014-06-18,59.85,59.875,59.745,59.805,769.0
2014-06-19,59.53,59.53,59.53,59.53,86.0
2014-06-20,60.075,60.075,58.83,58.9,320.0
2014-06-23,58.615,58.615,58.615,58.615,136.0
2014-06-24,59.625,59.745,59.625,59.745,681.0
2014-06-25,59.34,59.79,59.34,59.79,254.0
2014-06-26,59.84,59.84,59.64,59.64,590.0
2014-06-27,59.47,59.91,59.38,59.38,1566.0
2014-06-30,60.24,60.24,60.24,60.24,79.0
2014-07-01,59.64,59.89,59.64,59.815,244.0
2014-07-02,59.675,60.465,59.675,60.4,499.0
2014-07-03,60.4,60.4,60.4,60.4,0.0
2014-07-04,60.94,61.17,60.79,60.93,658.0
2014-07-07,60.93,60.93,60.93,60.93,0.0
2014-07-08,60.22,60.22,60.04,60.04,332.0
2014-07-09,59.64,59.64,59.47,59.47,420.0
2014-07-10,59.86,60.065,59.86,60.065,194.0
2014-07-11,59.21,59.21,58.94,58.94,179.0
2014-07-14,59.055,59.055,59.035,59.035,871.0
2014-07-15,59.64,59.815,59.28,59.28,447.0
2014-07-16,59.625,59.635,59.625,59.635,58.0
2014-07-17,60.135,60.135,59.815,59.815,372.0
2014-07-18,59.575,59.575,59.485,59.485,116.0
2014-07-21,59.66,59.685,59.635,59.685,809.0
2014-07-22,60.085,60.11,60.085,60.11,860.0
2014-07-23,59.935,59.935,59.935,59.935,1.0
2014-07-24,59.72,59.72,59.635,59.635,614.0
2014-07-25,59.865,59.89,59.865,59.885,3000.0
2014-07-28,60.28,60.815,60.28,60.815,111.0
2014-07-29,60.765,61.025,60.765,61.025,554.0
2014-07-30,61.715,61.715,61.715,61.715,500.0
2014-07-31,62.76,62.76,62.235,62.235,389.0
2014-08-01,61.925,62.02,61.655,61.655,488.0
2014-08-04,61.675,61.675,61.675,61.675,100.0
2014-08-05,61.205,61.58,61.205,61.58,368.0
2014-08-06,61.58,61.58,61.58,61.58,0.0
2014-08-07,60.53,60.53,60.53,60.53,28.0
2014-08-08,60.42,60.42,60.42,60.42,40.0
2014-08-11,60.305,60.305,60.305,60.305,150.0
2014-08-12,61.12,61.12,61.12,61.12,203.0
2014-08-13,61.06,61.06,60.975,60.975,190.0
2014-08-14,60.975,60.975,60.975,60.975,0.0
2014-08-15,61.805,61.87,61.805,61.82,523.0
2014-08-18,61.42,61.42,61.42,61.42,165.0
2014-08-19,61.475,61.475,61.475,61.475,10.0
2014-08-20,62.01,62.01,61.855,61.88,292.0
2014-08-21,61.335,61.335,61.06,61.06,882.0
2014-08-22,61.24,61.24,61.215,61.215,178.0
2014-08-25,61.215,61.215,61.215,61.215,0.0
2014-08-26,61.94,61.94,61.81,61.81,134.0
2014-08-27,61.81,61.81,61.81,61.81,0.0
2014-08-28,62.19,62.19,62.01,62.01,591.0
2014-08-29,62.01,62.01,62.01,62.01,0.0
2014-09-01,62.01,62.01,62.01,62.01,0.0
2014-09-02,61.37,61.37,60.91,60.91,351.0
2014-09-03,60.505,60.505,60.49,60.505,455.0
2014-09-04,60.4,60.455,60.36,60.455,5600.0
2014-09-05,60.305,60.305,59.865,59.865,695.0
2014-09-08,59.865,59.865,59.865,59.865,0.0
2014-09-09,59.865,59.865,59.865,59.865,3370.0
2014-09-10,59.955,60.03,59.755,59.85,4147.0
2014-09-11,60.505,60.505,60.23,60.34,810.0
2014-09-12,60.575,60.625,60.575,60.625,1342.0
2014-09-15,60.755,61.105,60.755,61.105,855.0
2014-09-16,61.11,61.32,61.11,61.32,498.0
2014-09-17,61.465,61.465,61.395,61.395,178.0
2014-09-18,61.335,61.5,60.885,60.885,1165.0
2014-09-19,61.025,61.13,61.025,61.13,165.0
2014-09-22,60.515,60.515,60.515,60.515,100.0
2014-09-23,60.595,60.785,60.595,60.705,962.0
2014-09-24,60.815,61.075,60.815,60.975,1444.0
2014-09-25,60.975,60.975,60.975,60.975,0.0
2014-09-26,61.585,61.585,61.585,61.585,180.0
2014-09-29,61.37,61.37,61.37,61.37,500.0
2014-09-30,60.885,61.015,60.885,61.015,187.0
2014-10-01,59.955,60.115,59.805,59.805,1028.0
2014-10-02,58.43,58.43,57.915,57.915,389.0
2014-10-03,58.035,58.13,58.035,58.045,1556.0
2014-10-06,58.285,58.405,58.285,58.405,302.0
2014-10-07,58.475,58.475,58.06,58.06,267.0
2014-10-08,57.3,57.44,57.195,57.195,675.0
2014-10-09,57.195,57.49,57.065,57.12,522.0
2014-10-10,56.4,56.4,56.15,56.29,703.0
2014-10-13,56.185,56.73,56.185,56.73,118.0
2014-10-14,56.99,57.025,56.86,56.86,634.0
2014-10-15,56.96,56.96,56.825,56.825,280.0
2014-10-16,55.96,56.35,55.96,56.35,41.0
2014-10-17,56.445,56.445,56.185,56.235,447.0
2014-10-20,56.72,56.98,56.72,56.98,689.0
2014-10-21,56.555,56.615,56.4,56.4,818.0
2014-10-22,56.91,56.935,56.91,56.935,245.0
2014-10-23,56.935,56.935,56.935,56.935,1518.0
2014-10-24,56.935,56.935,56.935,56.935,0.0
2014-10-27,56.635,56.635,56.635,56.635,70.0
2014-10-28,56.635,56.635,56.635,56.635,0.0
2014-10-29,57.6,57.95,57.315,57.94,926.0
2014-10-30,58.38,58.38,58.38,58.38,102.0
2014-10-31,58.38,58.38,58.38,58.38,0.0
2014-11-03,57.79,57.79,57.79,57.79,223.0
2014-11-04,57.66,57.66,56.85,56.85,2341.0
2014-11-05,57.05,57.24,56.625,56.625,1059.0
2014-11-06,57.205,57.205,57.025,57.055,1516.0
2014-11-07,57.075,57.565,57.075,57.565,1304.0
2014-11-10,57.75,58.205,57.75,58.205,189.0
2014-11-11,57.965,57.965,57.825,57.825,657.0
2014-11-12,56.96,57.085,56.86,56.98,2758.0
2014-11-13,56.84,56.85,56.765,56.78,2283.0
2014-11-14,56.185,56.555,56.185,56.555,1100.0
2014-11-17,56.115,56.115,56.1,56.1,556.0
2014-11-18,56.96,57.005,56.96,57.005,354.0
2014-11-19,56.235,56.235,56.235,56.235,0.0
2014-11-20,56.65,56.65,56.625,56.625,145.0
2014-11-21,56.705,56.78,56.705,56.78,127.0
2014-11-24,56.825,56.825,56.615,56.615,283.0
2014-11-25,56.91,57.275,56.91,57.1,2085.0
2014-11-26,57.56,57.56,57.56,57.56,1000.0
2014-11-27,58.405,58.425,58.37,58.37,1423.0
2014-11-28,58.43,58.51,58.38,58.38,5110.0
2014-12-01,58.24,58.24,57.67,57.695,3586.0
2014-12-02,57.635,57.955,57.635,57.955,724.0
2014-12-03,58.26,58.26,58.26,58.26,65.0
2014-12-04,58.45,58.785,58.405,58.785,4043.0
2014-12-05,58.81,59.105,58.13,58.935,4307.0
2014-12-08,59.21,59.21,59.21,59.21,500.0
2014-12-09,59.255,59.985,59.235,59.985,878.0
2014-12-10,59.555,59.555,59.02,59.105,1396.0
2014-12-11,58.355,58.36,58.24,58.33,2600.0
2014-12-12,58.37,58.665,58.31,58.665,2478.0
2014-12-15,58.605,58.605,58.31,58.31,445.0
2014-12-16,58.31,58.31,58.31,58.31,0.0
2014-12-17,59.48,59.48,59.15,59.15,3400.0
2014-12-18,59.73,59.73,59.73,59.73,0.0
2014-12-19,59.425,59.425,59.425,59.425,120.0
2014-12-22,59.73,59.93,59.695,59.93,2201.0
2014-12-23,59.79,60.48,59.79,60.25,2075.0
2014-12-24,59.885,59.92,59.885,59.92,1000.0
2014-12-29,60.485,60.485,60.05,60.05,541.0
2014-12-30,59.73,59.73,59.335,59.455,2385.0
2014-12-31,58.915,58.915,58.915,58.915,40.0
2015-01-02,59.15,59.395,59.135,59.395,1987.0
2015-01-05,58.68,59.265,58.635,59.265,1312.0
2015-01-06,58.255,58.26,58.255,58.26,1300.0
2015-01-07,58.01,58.725,58.01,58.725,374.0
2015-01-08,58.995,58.995,58.995,58.995,365.0
2015-01-09,59.8,60.235,59.8,60.235,6200.0
2015-01-12,60.05,60.05,59.765,59.92,188.0
2015-01-13,60.285,60.495,60.285,60.48,1962.0
2015-01-14,61.01,61.01,61.01,61.01,359.0
2015-01-15,61.01,61.01,61.01,61.01,0.0
2015-01-16,59.405,59.405,59.405,59.405,190.0
2015-01-19,59.955,59.955,59.955,59.955,1.0
2015-01-20,60.315,60.315,60.245,60.245,800.0
2015-01-21,57.65,59.91,57.65,59.885,221.0
2015-01-22,60.765,61.63,60.765,61.385,721.0
2015-01-23,62.24,62.32,62.145,62.145,469.0
2015-01-27,63.045,63.23,63.045,63.23,160.0
2015-01-28,62.545,63.125,62.545,62.895,1933.0
2015-01-29,63.375,63.375,63.01,63.01,329.0
2015-01-30,63.575,63.585,63.5,63.5,2100.0
2015-02-02,63.36,63.36,63.06,63.06,1392.0
2015-02-03,63.595,63.595,62.845,62.845,101.0
2015-02-04,62.38,62.38,62.38,62.38,800.0
2015-02-05,64.11,64.11,64.11,64.11,770.0
2015-02-06,63.2,63.35,63.2,63.255,1213.0
2015-02-09,63.27,63.395,63.105,63.395,1791.0
2015-02-10,63.265,63.265,62.635,62.635,997.0
2015-02-11,62.915,62.915,62.82,62.82,271.0
2015-02-12,62.975,62.975,62.965,62.965,156.0
2015-02-13,63.07,63.27,63.07,63.27,1604.0
2015-02-16,63.28,63.28,63.28,63.28,400.0
2015-02-17,63.395,63.395,63.02,63.335,234.0
2015-02-18,62.65,62.65,62.24,62.58,627.0
2015-02-19,62.51,62.51,62.51,62.51,83.0
2015-02-20,62.41,62.41,62.38,62.38,793.0
2015-02-23,62.485,62.625,62.46,62.625,4600.0
2015-02-24,63.095,63.325,63.095,63.325,781.0
2015-02-25,63.325,63.325,63.325,63.325,0.0
2015-02-26,63.325,63.325,63.325,63.325,0.0
2015-02-27,63.535,63.535,63.535,63.535,29.0
2015-03-02,63.92,64.065,63.92,64.065,2667.0
2015-03-03,64.065,64.065,64.065,64.065,0.0
2015-03-04,64.065,64.295,64.065,64.295,340.0
2015-03-05,64.295,64.295,64.295,64.295,0.0
2015-03-06,64.265,64.265,64.265,64.265,20.0
2015-03-09,64.605,64.605,64.23,64.23,1027.0
2015-03-10,63.84,63.84,63.805,63.805,209.0
2015-03-11,63.22,63.28,63.22,63.28,2200.0
2015-03-12,63.28,63.28,63.28,63.28,0.0
2015-03-13,63.805,63.805,63.02,63.02,201.0
2015-03-16,62.81,62.81,62.81,62.81,28.0
2015-03-17,63.715,63.715,63.715,63.715,648.0
2015-03-18,63.715,63.715,63.715,63.715,0.0
2015-03-19,65.025,65.025,64.92,64.94,1100.0
2015-03-20,65.29,65.29,65.29,65.29,300.0
2015-03-23,65.095,65.095,64.475,64.74,125.0
2015-03-24,64.475,64.475,64.475,64.475,115.0
2015-03-25,64.67,64.675,64.67,64.675,1200.0
2015-03-26,64.615,64.675,64.46,64.46,1481.0
2015-03-27,64.215,64.58,64.215,64.58,206.0
2015-03-30,65.045,65.045,64.92,64.92,111.0
2015-03-31,65.22,65.305,65.22,65.29,933.0
2015-04-01,65.48,65.48,65.48,65.48,110.0
2015-04-02,66.04,66.04,66.005,66.005,295.0
2015-04-07,66.945,66.945,66.945,66.945,100.0
2015-04-08,66.945,66.945,66.945,66.945,0.0
2015-04-09,66.945,66.945,66.945,66.945,0.0
2015-04-10,67.035,67.035,67.035,67.035,5.0
2015-04-13,68.515,68.585,68.515,68.585,1050.0
2015-04-14,68.745,69.695,68.745,69.695,66370.0
2015-04-15,69.365,69.39,69.2,69.345,1689.0
2015-04-16,68.92,68.92,68.92,68.92,1.0
2015-04-17,68.895,68.895,68.795,68.825,1292.0
2015-04-20,68.23,68.85,68.23,68.85,280.0
2015-04-21,68.85,68.85,68.85,68.85,0.0
2015-04-22,69.825,69.96,69.825,69.96,111.0
2015-04-23,70.035,70.035,69.845,69.845,1102.0
2015-04-24,70.7,70.875,70.045,70.13,40452.0
2015-04-27,69.915,69.915,69.825,69.825,351.0
2015-04-28,69.825,69.825,69.825,69.825,0.0
2015-04-29,68.385,68.385,67.48,67.48,505.0
2015-04-30,67.59,67.625,67.59,67.625,195.0
2015-05-01,67.69,67.69,67.59,67.59,315.0
2015-05-04,68.77,68.77,68.755,68.755,910.0
2015-05-05,68.755,68.755,68.755,68.755,0.0
2015-05-06,67.245,67.27,65.9,66.115,104549.0
2015-05-07,66.58,66.58,65.025,65.025,8166.0
2015-05-08,65.925,65.925,65.595,65.62,23700.0
2015-05-11,66.075,66.075,66.055,66.055,346.0
2015-05-12,66.335,66.335,66.335,66.335,65.0
2015-05-13,66.335,66.335,66.335,66.335,0.0
2015-05-14,63.935,64.24,63.89,64.24,912.0
2015-05-15,64.545,64.545,64.545,64.545,1500.0
2015-05-18,64.545,64.545,64.545,64.545,86.0
2015-05-19,64.98,65.0,64.98,65.0,629.0
2015-05-20,65.61,65.61,65.61,65.61,62.0
2015-05-21,65.655,65.655,65.56,65.595,900.0
2015-05-22,65.84,66.39,65.84,66.39,142.0
2015-05-25,66.77,66.77,66.675,66.675,180.0
2015-05-26,66.075,66.615,66.075,66.615,172.0
2015-05-27,65.29,65.29,65.255,65.29,700.0
2015-05-28,65.29,65.29,65.29,65.29,0.0
2015-05-29,66.415,66.465,66.415,66.465,231.0
2015-06-01,65.27,65.27,65.27,65.27,390.0
2015-06-02,64.675,64.675,64.33,64.335,2009.0
2015-06-03,64.065,64.085,64.03,64.05,2670.0
2015-06-04,63.85,64.33,63.715,63.865,2688.0
2015-06-05,63.865,63.865,63.865,63.865,0.0
2015-06-09,63.805,63.805,62.925,62.925,636.0
2015-06-10,62.925,62.925,62.925,62.925,0.0
2015-06-11,63.375,63.375,63.27,63.315,5500.0
2015-06-12,63.27,63.3,62.47,62.47,4500.0
2015-06-15,62.24,62.47,62.24,62.47,3415.0
2015-06-16,61.105,61.36,61.03,61.36,3150.0
2015-06-17,61.795,61.955,61.405,61.955,312.0
2015-06-18,62.2,62.775,62.17,62.38,12057.0
2015-06-19,62.005,62.495,62.005,62.32,4086.0
2015-06-22,63.035,63.035,63.035,63.035,111.0
2015-06-23,63.745,64.265,63.745,64.195,3549.0
2015-06-24,63.715,63.715,63.375,63.715,247.0
2015-06-25,63.57,63.89,63.28,63.28,1685.0
2015-06-26,63.265,63.28,63.21,63.28,2275.0
2015-06-29,62.625,62.625,62.625,62.625,42.0
2015-06-30,62.6,62.81,62.45,62.81,4016.0
2015-07-01,63.13,63.525,63.13,63.525,137.0
2015-07-02,63.585,63.585,63.54,63.54,472.0
2015-07-03,63.54,63.54,63.54,63.54,0.0
2015-07-06,64.25,64.365,64.25,64.355,4200.0
2015-07-07,64.355,64.355,64.355,64.355,0.0
2015-07-08,62.45,62.495,62.2,62.495,826.0
2015-07-09,62.495,62.495,62.495,62.495,0.0
2015-07-10,62.495,62.495,62.495,62.495,0.0
2015-07-13,62.495,62.495,62.495,62.495,0.0
2015-07-14,62.755,62.755,62.755,62.755,15.0
2015-07-15,62.765,62.765,61.815,61.815,248.0
2015-07-16,63.14,63.14,63.14,63.14,1.0
2015-07-17,62.72,62.72,62.72,62.72,104.0
2015-07-20,62.72,62.72,62.72,62.72,30.0
2015-07-21,62.72,62.72,62.72,62.72,0.0
2015-07-22,62.72,62.72,62.72,62.72,0.0
2015-07-23,62.72,62.72,62.72,62.72,0.0
2015-07-24,61.31,61.31,60.81,61.135,268.0
2015-07-27,61.135,61.405,61.135,61.405,41.0
2015-07-28,61.31,61.535,61.31,61.535,970.0
2015-07-29,62.12,62.12,62.12,62.12,565.0
2015-07-30,61.49,61.56,61.15,61.15,1194.0
2015-07-31,60.995,60.995,60.995,60.995,1000.0
2015-08-03,60.995,60.995,60.995,60.995,0.0
2015-08-04,60.74,60.74,60.47,60.47,390.0
2015-08-05,60.74,60.74,60.25,60.25,75.0
2015-08-06,60.04,60.04,59.87,59.87,131.0
2015-08-07,59.425,59.425,59.425,59.425,145.0
2015-08-10,58.81,59.005,58.81,59.005,1621.0
2015-08-11,59.73,59.73,59.075,59.075,1063.0
2015-08-12,58.665,58.88,58.505,58.7,2565.0
2015-08-13,58.07,58.425,58.07,58.165,1511.0
2015-08-14,58.045,58.045,58.045,58.045,113.0
2015-08-17,58.315,58.315,58.315,58.315,74.0
2015-08-18,56.735,57.555,56.735,57.405,323.0
2015-08-19,57.52,57.52,57.39,57.39,360.0
2015-08-20,57.24,57.24,56.735,56.735,2067.0
2015-08-21,56.735,56.735,54.58,55.67,2515.0
2015-08-24,55.11,55.425,54.205,54.51,3094.0
2015-08-25,54.725,55.86,54.525,55.845,2664.0
2015-08-26,55.51,55.86,55.51,55.86,220.0
2015-08-27,57.695,57.695,57.555,57.555,200.0
2015-08-28,58.235,58.67,58.08,58.67,4624.0
2015-08-31,58.35,58.35,58.025,58.025,4130.0
2015-09-01,58.7,58.7,58.36,58.395,2256.0
2015-09-02,56.865,59.5,56.865,59.045,1459.0
2015-09-03,59.055,59.25,58.915,58.915,609.0
2015-09-04,58.915,58.915,58.915,58.915,0.0
2015-09-07,58.915,58.915,58.915,58.915,0.0
2015-09-08,58.915,58.915,58.915,58.915,0.0
2015-09-09,59.11,59.44,59.11,59.44,336.0
2015-09-10,59.835,59.835,59.835,59.835,100.0
2015-09-11,59.835,59.835,59.835,59.835,0.0
2015-09-14,59.49,59.49,59.49,59.49,300.0
2015-09-15,58.81,58.81,58.81,58.81,100.0
2015-09-16,60.435,60.435,60.435,60.435,900.0
2015-09-17,60.435,60.435,60.435,60.435,0.0
2015-09-18,60.435,60.435,60.435,60.435,0.0
2015-09-21,60.435,60.435,60.435,60.435,0.0
2015-09-22,60.145,60.145,60.145,60.145,14.0
2015-09-23,60.145,60.145,60.145,60.145,0.0
2015-09-24,60.34,60.34,60.175,60.175,1634.0
2015-09-25,59.77,59.77,59.625,59.625,292.0
2015-09-28,59.135,59.135,59.135,59.135,227.0
2015-09-29,59.135,59.135,59.135,59.135,0.0
2015-09-30,59.135,59.135,59.135,59.135,0.0
2015-10-01,61.36,61.85,61.36,61.85,1470.0
2015-10-02,61.38,61.38,61.38,61.38,147.0
2015-10-05,61.38,61.38,61.38,61.38,0.0
2015-10-06,62.19,62.235,62.19,62.235,140.0
2015-10-07,61.685,61.685,61.685,61.685,300.0
2015-10-08,63.35,63.37,63.35,63.37,1350.0
2015-10-09,63.255,63.76,63.255,63.745,3849.0
2015-10-12,63.745,63.745,63.745,63.745,0.0
2015-10-13,63.745,63.745,63.745,63.745,0.0
2015-10-14,63.715,63.715,63.715,63.715,294.0
2015-10-15,63.89,64.59,63.89,64.59,167.0
2015-10-16,64.59,64.59,64.59,64.59,0.0
2015-10-19,64.59,64.59,64.59,64.59,0.0
2015-10-20,64.66,64.66,64.615,64.615,150.0
2015-10-21,65.465,65.845,65.465,65.655,47249.0
2015-10-22,65.455,65.62,65.325,65.375,2209.0
2015-10-23,66.345,66.71,66.345,66.39,783.0
2015-10-26,66.1,66.1,65.655,65.655,741.0
2015-10-27,65.68,66.03,65.68,65.945,420.0
2015-10-28,66.695,66.875,66.695,66.835,521.0
2015-10-29,66.265,67.695,66.265,66.49,2852.0
2015-10-30,66.63,67.445,66.615,67.445,3018.0
2015-11-02,66.91,66.965,66.765,66.965,562.0
2015-11-03,67.995,68.0,67.505,67.505,4418.0
2015-11-04,67.75,67.75,67.55,67.555,238.0
2015-11-05,67.385,67.66,67.14,67.14,1380.0
2015-11-06,67.455,67.455,67.295,67.295,421.0
2015-11-09,66.91,66.91,66.58,66.77,676.0
2015-11-10,66.29,66.395,65.69,65.69,227.0
2015-11-11,65.455,65.77,65.41,65.77,427.0
2015-11-12,64.8,65.14,64.8,65.12,1534.0
2015-11-13,64.155,64.4,64.03,64.03,1289.0
2015-11-16,63.22,63.22,62.58,62.58,566.0
2015-11-17,63.645,63.77,63.62,63.76,193.0
2015-11-18,63.48,63.55,63.37,63.37,315.0
2015-11-19,63.805,64.195,63.805,64.015,1568.0
2015-11-20,64.3,64.31,64.26,64.26,261.0
2015-11-23,64.26,64.765,64.26,64.705,1106.0
2015-11-24,64.46,64.825,64.46,64.73,1341.0
2015-11-25,64.675,64.695,64.675,64.695,228.0
2015-11-26,65.705,65.83,65.55,65.67,336.0
2015-11-27,65.525,65.525,65.525,65.525,99.0
2015-11-30,65.095,65.095,63.535,63.535,1531.0
2015-12-01,64.03,64.24,64.03,64.18,351.0
2015-12-02,64.18,64.18,63.56,63.56,905.0
2015-12-03,62.25,62.25,62.11,62.11,298.0
2015-12-04,62.415,62.415,62.06,62.4,573.0
2015-12-07,61.92,61.945,61.685,61.685,526.0
2015-12-08,61.275,61.28,60.975,61.125,844.0
2015-12-09,61.125,61.62,61.02,61.62,713.0
2015-12-10,60.915,60.915,60.66,60.855,1096.0
2015-12-11,61.08,61.08,60.855,60.9,248.0
2015-12-14,60.61,60.715,60.485,60.565,588.0
2015-12-15,60.62,60.62,60.4,60.435,479.0
2015-12-16,62.19,62.695,62.015,62.695,1083.0
2015-12-17,63.575,63.575,62.59,62.59,2590.0
2015-12-18,62.52,62.95,62.32,62.68,701.0
2015-12-21,62.47,62.68,62.315,62.53,258.0
2015-12-22,62.09,62.13,62.035,62.13,618.0
2015-12-23,62.62,63.04,62.62,62.915,371.0
2015-12-24,62.985,62.985,62.915,62.915,236.0
2015-12-29,61.805,62.14,61.075,62.14,4689.0
2015-12-30,61.93,61.93,61.655,61.655,49.0
2015-12-31,61.225,61.225,61.19,61.19,31.0
2016-01-04,60.855,61.175,59.93,59.93,417.0
2016-01-05,59.92,60.58,59.805,60.58,363.0
2016-01-06,60.4,60.41,59.975,60.1,401.0
2016-01-07,60.125,60.195,60.055,60.115,7844.0
2016-01-08,59.895,60.365,59.895,60.145,5372.0
2016-01-11,60.19,60.19,59.92,60.135,317.0
2016-01-12,60.23,60.285,59.64,59.64,255.0
2016-01-13,60.125,60.33,60.125,60.275,246.0
2016-01-14,59.745,60.08,59.745,59.885,153.0
2016-01-15,60.58,60.58,59.745,59.745,799.0
2016-01-18,58.92,59.595,58.92,59.325,1063.0
2016-01-19,60.02,60.225,59.69,60.225,248.0
2016-01-20,60.25,60.25,58.74,58.74,514.0
2016-01-21,58.725,58.98,58.725,58.73,140.0
2016-01-22,58.36,59.095,58.36,59.095,192.0
2016-01-25,60.47,60.47,60.365,60.365,284.0
2016-01-27,59.825,59.825,59.4,59.56,1004.0
2016-01-28,59.035,59.3,59.035,59.3,422.0
2016-01-29,58.695,59.15,58.485,58.855,170.0
2016-02-01,59.915,59.915,59.72,59.72,70.0
2016-02-02,59.585,59.585,59.15,59.405,294.0
2016-02-03,58.565,58.565,58.315,58.465,288.0
2016-02-04,58.485,59.15,58.45,59.15,875.0
2016-02-05,59.015,59.48,59.015,59.46,331.0
2016-02-08,59.6,59.805,59.6,59.805,82.0
2016-02-09,59.585,59.585,59.425,59.515,396.0
2016-02-10,58.67,58.67,58.58,58.6,178.0
2016-02-11,58.495,58.565,58.385,58.485,3963.0
2016-02-12,57.74,57.765,57.34,57.34,1315.0
2016-02-15,57.615,57.88,57.615,57.7,71.0
2016-02-16,57.675,58.255,57.465,58.235,2556.0
2016-02-17,58.225,58.635,57.995,58.5,2089.0
2016-02-18,58.58,58.61,58.565,58.565,19.0
2016-02-19,57.26,58.455,57.26,58.455,1122.0
2016-02-22,58.015,58.015,58.015,58.015,284.0
2016-02-23,58.04,58.235,57.47,57.47,3016.0
2016-02-24,57.375,57.985,57.375,57.985,2120.0
2016-02-25,58.415,58.42,57.58,57.58,491.0
2016-02-26,57.7,57.7,57.505,57.615,231.0
2016-02-29,58.155,58.21,57.825,57.825,310.0
2016-03-01,58.2,58.235,57.74,57.995,777.0
2016-03-02,58.89,58.89,58.42,58.59,238.0
2016-03-03,58.805,58.875,58.715,58.715,343.0
2016-03-04,58.785,59.175,58.785,59.175,661.0
2016-03-07,59.23,59.4,59.23,59.23,167.0
2016-03-08,58.875,58.875,58.455,58.555,539.0
2016-03-09,58.11,58.11,57.685,57.685,422.0
2016-03-10,58.645,58.69,58.1,58.52,742.0
2016-03-11,58.775,59.39,58.775,59.36,596.0
2016-03-14,59.56,59.56,58.955,59.23,695.0
2016-03-15,59.105,59.72,59.105,59.52,551.0
2016-03-16,59.72,59.955,59.72,59.805,158.0
2016-03-17,60.41,60.49,60.355,60.435,617.0
2016-03-18,60.385,60.605,60.305,60.305,308.0
2016-03-21,60.79,60.79,60.525,60.605,193.0
2016-03-22,60.855,61.165,60.745,61.165,182.0
2016-03-23,61.165,61.165,60.905,60.905,497.0
2016-03-24,60.905,61.37,60.905,61.34,288.0
2016-03-29,60.88,61.075,60.825,60.9,409.0
2016-03-30,61.34,61.545,61.34,61.465,2603.0
2016-03-31,61.66,61.66,61.43,61.43,191.0
2016-04-01,61.335,61.335,60.275,60.285,3493.0
2016-04-04,60.675,60.695,60.58,60.675,267.0
2016-04-05,60.35,60.35,59.875,59.875,3445.0
2016-04-06,60.19,60.625,60.19,60.625,262.0
2016-04-07,60.455,60.455,59.64,60.03,1555.0
2016-04-08,59.93,60.695,59.93,60.665,845.0
2016-04-11,60.365,60.915,60.365,60.915,90.0
2016-04-12,60.81,60.95,60.81,60.95,249.0
2016-04-13,60.765,61.155,60.595,61.155,7020.0
2016-04-14,61.52,61.52,61.155,61.18,163.0
2016-04-15,61.475,61.475,61.165,61.165,240.0
2016-04-18,61.165,61.165,61.165,61.165,219.0
2016-04-19,61.04,61.145,60.9,61.04,1761.0
2016-04-20,61.405,61.535,61.36,61.395,246.0
2016-04-21,61.145,61.465,61.11,61.395,1661.0
2016-04-22,61.395,61.44,61.165,61.165,647.0
2016-04-26,61.255,61.255,60.785,61.2,4335.0
2016-04-27,61.735,61.93,61.67,61.795,122.0
2016-04-28,62.14,62.32,61.97,61.98,1501.0
2016-04-29,61.465,61.465,61.14,61.14,197.0
2016-05-02,61.235,61.43,61.18,61.38,181.0
2016-05-03,61.145,61.775,60.42,61.775,451.0
2016-05-04,61.13,61.13,60.925,60.97,350.0
2016-05-05,60.365,60.365,60.23,60.23,302.0
2016-05-06,60.125,60.605,60.115,60.605,98.0
2016-05-09,61.245,61.42,61.235,61.315,854.0
2016-05-10,61.625,61.625,61.385,61.43,254.0
2016-05-11,61.52,61.68,61.22,61.38,653.0
2016-05-12,61.485,61.83,61.485,61.815,1644.0
2016-05-13,61.84,61.84,61.21,61.22,507.0
2016-05-16,60.855,61.015,60.74,60.74,832.0
2016-05-17,60.96,60.98,60.63,60.665,365.0
2016-05-18,60.465,60.465,60.115,60.26,1351.0
2016-05-19,60.515,60.515,60.24,60.24,448.0
2016-05-20,60.455,60.455,60.23,60.23,979.0
2016-05-23,60.545,60.855,60.455,60.835,1349.0
2016-05-24,60.66,60.66,60.155,60.31,480.0
2016-05-25,61.325,61.855,61.325,61.785,72712.0
2016-05-26,61.98,61.98,61.415,61.51,6616.0
2016-05-27,61.84,61.84,61.555,61.83,1563.0
2016-05-30,61.58,61.74,61.415,61.465,2352.0
2016-05-31,61.335,61.43,61.255,61.255,17729.0
2016-06-01,61.255,61.255,61.06,61.06,1307.0
2016-06-02,61.315,61.705,61.315,61.705,379.0
2016-06-03,61.705,61.855,61.705,61.785,5362.0
2016-06-06,61.955,61.965,61.785,61.785,1981.0
2016-06-07,62.45,62.725,62.45,62.56,185.0
2016-06-08,62.64,62.64,62.585,62.64,491.0
2016-06-09,63.205,63.205,62.525,62.995,3519.0
2016-06-10,62.995,63.03,62.605,62.605,2001.0
2016-06-14,62.14,62.14,60.945,61.095,5161.0
2016-06-15,60.925,61.085,60.56,61.085,5516.0
2016-06-16,60.755,60.755,60.63,60.63,1364.0
2016-06-17,61.22,61.245,60.88,60.945,871.0
2016-06-20,61.255,61.645,61.2,61.61,2989.0
2016-06-21,61.37,61.795,61.34,61.795,619.0
2016-06-22,62.175,62.335,61.855,62.335,358.0
2016-06-23,62.25,62.25,62.07,62.08,542.0
2016-06-24,62.265,62.265,59.415,59.415,4975.0
2016-06-27,58.68,59.505,58.68,59.505,3207.0
2016-06-28,59.495,60.195,59.435,60.195,407.0
2016-06-29,60.665,61.535,60.665,61.535,1745.0
2016-06-30,61.535,62.01,61.535,61.855,641.0
2016-07-01,62.85,63.02,62.85,63.01,1015.0
2016-07-04,62.72,62.77,62.4,62.77,662.0
2016-07-05,62.405,62.405,61.855,61.855,317.0
2016-07-06,61.35,61.35,60.72,60.72,968.0
2016-07-07,61.255,61.385,61.255,61.385,428.0
2016-07-08,61.27,61.27,60.755,60.755,544.0
2016-07-11,61.92,62.115,61.92,62.05,592.0
2016-07-12,62.255,62.255,61.59,61.59,504.0
2016-07-13,62.405,62.405,62.115,62.115,1346.0
2016-07-14,62.22,62.84,62.22,62.84,941.0
2016-07-15,63.33,63.445,63.26,63.27,762.0
2016-07-18,63.755,63.755,63.515,63.515,1547.0
2016-07-19,63.71,64.085,63.71,64.085,2017.0
2016-07-20,63.615,64.005,63.615,63.935,1329.0
2016-07-21,64.29,64.29,63.99,64.04,2102.0
2016-07-22,63.83,64.38,63.83,64.36,747.0
2016-07-25,64.565,64.565,64.265,64.37,975.0
2016-07-26,63.945,64.52,63.945,64.465,226.0
2016-07-27,64.6,65.025,64.6,64.82,4126.0
2016-07-28,64.705,64.735,64.6,64.655,2411.0
2016-07-29,65.095,65.32,65.025,65.025,23336.0
2016-08-01,65.675,65.675,65.4,65.515,815.0
2016-08-02,65.605,66.125,65.605,66.125,761.0
2016-08-03,66.135,66.135,64.315,64.51,1183.0
2016-08-04,64.29,64.43,63.915,64.21,2918.0
2016-08-05,64.22,64.785,64.14,64.785,4615.0
2016-08-08,65.17,65.295,65.16,65.16,626.0
2016-08-09,65.255,66.32,65.255,66.32,859.0
2016-08-10,66.2,66.35,66.125,66.35,625.0
2016-08-11,65.93,65.93,65.64,65.64,439.0
2016-08-12,66.315,66.315,66.135,66.135,1193.0
2016-08-15,66.33,66.44,66.295,66.44,418.0
2016-08-16,67.07,67.07,66.755,66.81,3002.0
2016-08-17,66.27,66.27,65.85,65.85,437.0
2016-08-18,65.985,66.1,65.905,66.1,1570.0
2016-08-19,66.315,66.49,66.1,66.135,3521.0
2016-08-22,66.36,66.36,65.975,65.975,377.0
2016-08-23,66.045,66.385,66.045,66.385,487.0
2016-08-24,66.385,66.385,65.885,66.135,822.0
2016-08-25,66.02,66.17,65.885,66.1,1024.0
2016-08-26,66.1,66.1,66.01,66.01,283.0
2016-08-29,66.135,66.205,66.135,66.17,509.0
2016-08-30,66.845,66.915,66.845,66.865,1469.0
2016-08-31,66.9,67.075,66.9,66.91,705.0
2016-09-01,66.4,66.4,66.135,66.365,656.0
2016-09-02,66.56,66.56,66.315,66.365,1406.0
2016-09-05,67.85,67.85,67.505,67.505,633.0
2016-09-06,67.895,67.895,67.625,67.625,427.0
2016-09-07,68.125,68.535,68.125,68.23,2190.0
2016-09-08,68.335,68.335,67.805,67.945,900.0
2016-09-09,67.54,67.54,66.915,67.095,1161.0
2016-09-12,66.045,66.56,66.045,66.125,1452.0
2016-09-13,66.455,66.455,65.87,66.03,2154.0
2016-09-14,65.335,65.49,65.335,65.425,2265.0
2016-09-15,65.47,65.585,65.47,65.48,836.0
2016-09-16,65.69,65.845,65.69,65.835,398.0
2016-09-19,65.69,66.1,65.69,65.8,366.0
2016-09-20,65.8,66.135,65.8,66.1,1525.0
2016-09-21,66.445,66.56,66.445,66.52,720.0
2016-09-22,67.715,67.715,67.495,67.495,681.0
2016-09-23,67.45,67.45,67.345,67.38,1080.0
2016-09-26,67.43,67.43,67.005,67.06,473.0
2016-09-27,66.35,67.805,66.03,67.785,842.0
2016-09-28,67.625,67.625,67.395,67.415,11309.0
2016-09-29,68.105,68.105,67.75,67.75,790.0
2016-09-30,67.31,67.645,67.27,67.505,801.0
2016-10-03,68.355,68.355,67.29,67.29,420.0
2016-10-04,65.95,66.99,65.95,66.97,433.0
2016-10-05,66.97,67.245,66.455,66.935,857.0
2016-10-06,66.91,67.75,66.91,67.7,3742.0
2016-10-07,67.7,67.705,67.465,67.505,816.0
2016-10-10,67.025,67.6,66.635,67.6,514.0
2016-10-11,67.91,67.91,66.35,66.35,441.0
2016-10-12,66.35,66.35,66.35,66.35,227.0
2016-10-13,65.525,65.825,65.525,65.57,3013.0
2016-10-14,65.57,65.57,65.23,65.23,803.0
2016-10-17,65.23,65.23,64.575,64.715,1038.0
2016-10-18,65.07,65.07,64.895,65.025,8455.0
2016-10-19,66.385,66.385,65.57,66.085,2692.0
2016-10-20,65.885,65.885,65.655,65.85,852.0
2016-10-21,65.495,65.675,65.125,65.175,2628.0
2016-10-24,66.135,66.135,65.925,65.925,556.0
2016-10-25,65.925,65.925,65.72,65.77,797.0
2016-10-26,65.77,65.77,64.155,64.155,11190.0
2016-10-27,64.945,64.98,64.795,64.895,1423.0
2016-10-28,63.785,65.125,63.785,65.025,11211.0
2016-10-31,64.175,64.935,64.175,64.935,724.0
2016-11-01,64.935,64.935,64.53,64.85,836.0
2016-11-02,64.36,64.36,63.56,63.56,2966.0
2016-11-03,63.56,63.65,63.41,63.65,5052.0
2016-11-04,62.87,63.385,62.87,63.385,10491.0
2016-11-07,64.105,64.105,63.83,63.87,304.0
2016-11-08,63.89,63.925,63.89,63.925,272.0
2016-11-09,64.305,64.83,63.96,63.96,956.0
2016-11-10,63.96,63.96,63.43,63.525,905.0
2016-11-11,63.475,63.475,62.035,62.79,5800.0
2016-11-14,62.805,62.805,62.365,62.69,595.0
2016-11-15,61.83,63.03,61.6,62.01,12055.0
2016-11-16,62.835,62.835,62.275,62.405,2634.0
2016-11-17,62.405,62.405,62.31,62.31,456.0
2016-11-18,62.585,62.69,62.53,62.69,23426.0
2016-11-21,62.69,63.435,62.69,63.385,1458.0
2016-11-22,63.385,63.695,63.385,63.695,5241.0
2016-11-23,63.835,64.095,63.67,63.95,3350.0
2016-11-24,63.95,63.95,63.32,63.445,1942.0
2016-11-25,62.76,63.545,62.76,63.12,16640.0
2016-11-28,63.135,63.685,63.135,63.685,857.0
2016-11-29,63.355,63.375,63.205,63.225,6712.0
2016-11-30,63.785,63.9,63.73,63.73,4773.0
2016-12-01,64.75,64.75,64.12,64.37,691.0
2016-12-02,64.225,64.225,63.375,63.4,26972.0
2016-12-05,62.985,63.275,62.95,62.95,42.0
2016-12-06,64.11,64.185,63.995,63.995,372.0
2016-12-07,64.14,64.735,64.14,64.44,486.0
2016-12-08,64.485,65.61,64.485,65.61,625.0
2016-12-09,65.78,65.87,65.335,65.335,609.0
2016-12-12,65.605,65.65,65.295,65.425,30474.0
2016-12-13,65.425,65.675,65.335,65.425,17422.0
2016-12-14,65.73,65.73,65.175,65.175,787.0
2016-12-15,65.48,65.48,65.08,65.425,569.0
2016-12-16,66.205,66.205,65.71,65.71,186.0
2016-12-19,65.71,66.595,65.71,66.27,1267.0
2016-12-20,66.41,66.67,66.305,66.315,19240.0
2016-12-21,66.435,66.85,66.435,66.49,7426.0
2016-12-22,66.345,66.345,65.45,65.45,538.0
2016-12-23,66.345,66.345,65.5,65.51,23725.0
2016-12-28,65.485,66.055,65.485,66.055,12895.0
2016-12-29,66.05,66.05,65.895,65.895,122.0
2016-12-30,66.47,66.7,66.415,66.7,970.0
2017-01-03,66.46,66.91,66.46,66.91,1382.0
2017-01-04,68.7,68.7,66.935,66.935,746.0
2017-01-05,67.22,67.22,66.9,66.915,4871.0
2017-01-06,67.265,67.275,66.835,66.91,1110.0
2017-01-09,66.575,66.575,66.44,66.48,615.0
2017-01-10,66.48,66.695,66.22,66.315,482.0
2017-01-11,66.71,67.76,66.71,67.76,574.0
2017-01-12,67.49,68.285,67.47,67.5,1054.0
2017-01-13,68.08,68.08,67.265,67.595,2502.0
2017-01-16,67.805,68.025,67.015,67.21,484.0
2017-01-17,67.21,67.59,67.025,67.525,2020.0
2017-01-18,67.265,67.625,67.265,67.38,839.0
2017-01-19,67.965,67.965,67.005,67.13,201.0
2017-01-20,66.425,66.99,66.325,66.99,1488.0
2017-01-23,66.64,67.175,66.64,67.005,2233.0
2017-01-24,67.34,67.34,67.05,67.115,706.0
2017-01-25,67.605,67.795,67.24,67.795,735.0
2017-01-27,67.785,68.5,67.785,68.25,7346.0
2017-01-30,67.785,68.11,67.76,68.11,570.0
2017-01-31,67.605,68.0,67.605,68.0,1383.0
2017-02-01,68.71,68.71,68.655,68.68,431.0
2017-02-02,68.71,68.71,68.25,68.25,954.0
2017-02-03,68.71,68.71,67.785,67.785,1073.0
2017-02-06,68.725,68.745,68.715,68.725,414.0
2017-02-07,68.725,68.725,68.305,68.305,1499.0
2017-02-08,68.41,68.41,67.58,67.58,688.0
2017-02-09,67.92,68.41,67.76,68.385,816.0
2017-02-10,68.385,68.385,67.91,67.91,354.0
2017-02-13,67.965,67.965,67.59,67.625,620.0
2017-02-14,68.055,68.055,67.605,67.605,474.0
2017-02-15,68.055,68.235,67.785,68.235,9207.0
2017-02-16,68.33,68.33,67.65,67.65,948.0
2017-02-17,68.16,68.16,67.515,67.625,658.0
2017-02-20,68.16,68.16,67.775,67.895,337.0
2017-02-21,67.895,68.96,67.895,68.96,349.0
2017-02-22,70.715,70.715,68.87,68.87,681.0
2017-02-23,68.465,69.405,68.465,69.04,4407.0
2017-02-24,69.04,69.04,68.715,68.715,3449.0
2017-02-27,69.18,69.18,68.59,68.725,717.0
2017-02-28,68.725,68.88,68.535,68.87,33850.0
2017-03-01,69.515,69.515,67.855,68.115,4577.0
2017-03-02,68.465,68.95,68.28,68.95,2090.0
2017-03-03,69.29,69.305,68.125,68.125,9947.0
2017-03-06,67.91,68.17,67.91,67.93,3269.0
2017-03-07,68.18,68.625,68.09,68.5,3368.0
2017-03-08,68.78,69.04,68.495,69.04,3753.0
2017-03-09,69.13,69.88,69.01,69.13,2848.0
2017-03-10,68.76,69.2,68.53,68.995,3172.0
2017-03-13,69.225,70.3,69.225,70.3,767.0
2017-03-14,70.005,70.84,70.005,70.805,4054.0
2017-03-15,70.535,70.56,70.465,70.505,1970.0
2017-03-16,70.91,71.61,70.795,70.805,1696.0
2017-03-17,70.83,71.32,70.83,71.27,1178.0
2017-03-20,71.35,71.375,70.975,71.375,815.0
2017-03-21,72.35,73.05,72.35,72.82,490.0
2017-03-22,72.755,72.755,72.13,72.255,2277.0
2017-03-23,73.285,73.285,72.71,72.78,4713.0
2017-03-24,72.95,73.085,72.655,72.73,3502.0
2017-03-27,72.825,73.025,72.8,72.845,343.0
2017-03-28,73.005,73.16,73.005,73.16,208.0
2017-03-29,72.53,73.21,72.19,73.21,8564.0
2017-03-30,73.23,73.23,72.64,72.64,591.0
2017-03-31,72.64,72.72,72.395,72.72,139.0
2017-04-03,72.72,73.355,72.72,73.335,201.0
2017-04-04,72.925,73.12,72.925,73.07,11580.0
2017-04-05,72.96,72.96,72.335,72.39,747.0
2017-04-06,72.135,72.135,72.01,72.01,680.0
2017-04-07,72.45,72.45,71.5,71.96,1603.0
2017-04-10,69.855,71.7,69.855,71.365,2104.0
2017-04-11,71.62,71.62,70.455,70.65,1451.0
2017-04-12,70.65,70.83,70.58,70.715,6773.0
2017-04-13,70.92,71.625,70.74,71.625,6663.0
2017-04-18,71.625,71.625,70.765,71.135,6355.0
2017-04-19,70.59,71.145,70.59,71.07,31730.0
2017-04-20,71.07,71.5,71.07,71.45,809.0
2017-04-21,72.26,72.605,72.26,72.605,619.0
2017-04-24,73.12,73.12,72.53,72.53,241.0
2017-04-26,74.445,75.085,74.275,75.085,700.0
2017-04-27,74.78,74.875,74.77,74.875,402.0
2017-04-28,75.315,75.315,74.67,74.67,454.0
2017-05-01,74.25,74.555,74.25,74.295,644.0
2017-05-02,74.405,75.495,74.405,75.01,639.0
2017-05-03,75.215,75.44,75.215,75.43,465.0
2017-05-04,75.585,76.84,75.585,76.84,1119.0
2017-05-05,76.3,76.595,75.645,76.39,1467.0
2017-05-08,76.855,77.49,76.855,77.49,1086.0
2017-05-09,78.94,79.245,78.94,79.23,636.0
2017-05-10,79.285,79.585,78.35,78.6,19059.0
2017-05-11,78.745,79.97,78.745,79.785,1246.0
2017-05-12,80.125,80.125,79.275,79.66,1731.0
2017-05-15,79.355,79.615,79.355,79.615,161.0
2017-05-16,80.365,80.365,79.765,80.18,872.0
2017-05-17,80.18,80.18,79.505,79.945,451.0
2017-05-18,78.97,78.97,78.755,78.755,2097.0
2017-05-19,79.2,79.425,79.175,79.425,314.0
2017-05-22,80.215,80.35,80.18,80.35,373.0
2017-05-23,80.15,80.34,80.055,80.34,576.0
2017-05-24,80.01,80.14,79.595,80.14,513.0
2017-05-25,80.4,81.045,80.4,81.045,1361.0
2017-05-26,82.155,82.275,82.095,82.155,697.0
2017-05-29,82.425,82.595,81.745,82.2,4702.0
2017-05-30,82.2,82.2,81.165,81.165,677.0
2017-05-31,81.425,81.71,81.2,81.235,3795.0
2017-06-01,81.405,81.89,81.405,81.89,915.0
2017-06-02,82.47,82.9,82.47,82.685,5844.0
2017-06-05,82.685,82.88,82.32,82.325,2290.0
2017-06-06,81.64,82.455,81.64,81.835,399.0
2017-06-07,81.575,81.63,80.77,80.785,1075.0
2017-06-08,80.59,80.59,79.91,80.545,6661.0
2017-06-09,81.37,81.895,81.37,81.765,4696.0
2017-06-13,80.41,80.57,80.14,80.57,948.0
2017-06-14,81.47,81.47,80.93,80.93,594.0
2017-06-15,79.695,79.875,79.46,79.875,605.0
2017-06-16,81.075,81.075,79.38,79.38,525.0
2017-06-19,79.965,79.965,79.785,79.83,771.0
2017-06-20,79.605,79.99,79.605,79.605,875.0
2017-06-21,78.8,79.12,78.8,79.105,2925.0
2017-06-22,79.695,79.84,79.525,79.525,2578.0
2017-06-23,79.695,80.44,79.695,80.23,1114.0
2017-06-26,80.59,80.77,80.59,80.75,1847.0
2017-06-27,82.89,82.89,80.42,80.52,544.0
2017-06-28,79.64,80.16,79.64,79.675,1655.0
2017-06-29,79.755,80.15,79.75,79.875,772.0
2017-06-30,78.675,79.015,78.675,79.015,1417.0
2017-07-03,79.21,79.21,78.825,78.845,834.0
2017-07-04,79.14,79.175,79.005,79.075,1191.0
2017-07-05,80.045,80.045,78.735,79.4,733.0
2017-07-06,79.4,79.425,78.97,78.97,503.0
2017-07-07,76.115,79.255,76.115,78.755,188.0
2017-07-10,78.765,79.265,78.755,79.2,3732.0
2017-07-11,79.435,79.73,79.435,79.445,205.0
2017-07-12,79.21,79.455,79.21,79.4,525.0
2017-07-13,80.545,80.83,80.545,80.59,956.0
2017-07-14,80.34,80.395,79.935,80.25,616.0
2017-07-17,80.59,80.59,80.14,80.16,1011.0
2017-07-18,80.375,80.375,79.49,79.65,4692.0
2017-07-19,79.65,79.65,79.38,79.47,931.0
2017-07-20,79.47,79.585,79.285,79.435,612.0
2017-07-21,80.215,80.905,80.125,80.905,3880.0
2017-07-24,81.04,81.045,80.705,81.045,1851.0
2017-07-25,81.045,81.045,80.51,80.51,765.0
2017-07-26,80.51,80.52,80.115,80.41,835.0
2017-07-27,80.26,80.315,79.445,79.515,608.0
2017-07-28,79.075,79.075,78.55,78.81,644.0
2017-07-31,77.84,78.38,77.795,78.38,970.0
2017-08-01,78.745,78.9,78.675,78.745,656.0
2017-08-02,79.255,79.255,79.075,79.075,464.0
2017-08-03,77.905,77.905,77.75,77.75,684.0
2017-08-04,77.58,78.04,77.58,78.04,1072.0
2017-08-07,78.19,78.55,78.19,78.405,592.0
2017-08-08,78.055,78.52,78.055,78.515,719.0
2017-08-09,77.745,77.78,77.4,77.455,2089.0
2017-08-10,76.67,76.845,75.89,76.425,4590.0
2017-08-11,75.175,75.305,74.735,74.95,7362.0
2017-08-14,75.3,75.565,75.28,75.47,783.0
2017-08-15,76.32,77.465,76.31,77.455,1134.0
2017-08-16,77.26,77.26,76.74,76.74,415.0
2017-08-17,76.445,76.65,76.365,76.365,835.0
2017-08-18,75.845,76.545,75.845,76.545,152.0
2017-08-21,76.32,76.445,76.03,76.445,933.0
2017-08-22,76.47,76.785,76.46,76.785,596.0
2017-08-23,77.905,77.905,77.365,77.365,1789.0
2017-08-24,77.7,78.075,77.7,77.735,829.0
2017-08-25,77.83,78.065,77.705,78.065,1047.0
2017-08-28,78.065,78.065,77.68,77.68,423.0
2017-08-29,77.34,77.34,76.55,77.115,411.0
2017-08-30,77.135,77.215,76.965,77.215,323.0
2017-08-31,78.685,78.685,77.315,77.32,1214.0
2017-09-01,79.74,79.74,76.84,77.225,1407.0
2017-09-04,76.015,76.015,75.565,75.845,2916.0
2017-09-05,75.71,75.71,75.225,75.235,626.0
2017-09-06,74.5,74.7,74.5,74.59,495.0
2017-09-07,75.61,76.775,75.53,75.8,9043.0
2017-09-08,76.435,76.435,74.89,75.065,502.0
2017-09-11,77.01,77.01,75.86,75.86,775.0
2017-09-12,76.16,76.47,76.115,76.115,560.0
2017-09-13,76.115,76.74,76.115,76.74,1461.0
2017-09-14,76.65,76.65,76.07,76.07,2122.0
2017-09-15,76.245,76.92,76.245,76.92,1601.0
2017-09-18,77.915,78.37,77.78,78.35,4392.0
2017-09-19,78.8,78.87,78.62,78.62,4678.0
2017-09-20,78.35,78.485,78.09,78.38,1246.0
2017-09-21,77.795,78.46,77.795,78.46,363.0
2017-09-22,78.6,78.6,77.87,77.87,1306.0
2017-09-25,78.17,78.17,78.04,78.04,526.0
2017-09-26,78.04,78.04,77.795,77.795,75.0
2017-09-27,77.725,78.21,77.635,78.21,1601.0
2017-09-28,78.055,78.055,77.745,77.92,2202.0
2017-09-29,78.26,78.44,78.26,78.44,334.0
2017-10-02,78.44,79.185,78.44,78.86,1940.0
2017-10-03,78.86,79.58,78.86,79.58,64.0
2017-10-04,79.595,79.72,79.595,79.67,497.0
2017-10-05,80.14,80.15,79.82,80.14,697.0
2017-10-06,81.315,81.335,80.825,81.315,12229.0
2017-10-09,81.315,81.35,80.68,80.95,702.0
2017-10-10,81.125,81.485,80.795,81.26,4383.0
2017-10-11,80.445,82.14,80.445,81.915,1496.0
2017-10-12,81.735,82.83,81.735,82.38,647.0
2017-10-13,82.91,82.945,82.38,82.875,192.0
2017-10-16,82.39,82.74,82.39,82.56,614.0
2017-10-17,83.095,83.095,82.56,82.75,359.0
2017-10-18,82.75,82.755,82.54,82.54,451.0
2017-10-19,82.56,82.865,82.38,82.38,627.0
2017-10-20,82.56,82.585,82.14,82.585,534.0
2017-10-23,82.585,83.35,82.585,83.35,846.0
2017-10-24,82.82,83.77,82.82,83.77,2501.0
2017-10-25,84.62,84.81,83.77,84.81,924.0
2017-10-26,84.735,84.89,84.45,84.89,804.0
2017-10-27,84.895,85.29,84.485,85.29,903.0
2017-10-30,85.335,85.705,85.335,85.705,382.0
2017-10-31,85.705,86.69,85.675,86.69,237.0
2017-11-01,88.11,88.3,88.095,88.29,586.0
2017-11-02,88.65,88.65,87.665,87.665,954.0
2017-11-03,87.665,88.37,87.665,88.005,428.0
2017-11-06,90.79,90.79,87.605,88.04,977.0
2017-11-07,88.04,88.56,88.04,88.065,3197.0
2017-11-08,88.065,88.705,87.78,88.665,2544.0
2017-11-09,88.665,88.665,88.065,88.065,665.0
2017-11-10,88.065,88.065,87.12,87.215,277.0
2017-11-13,87.755,87.755,86.895,86.91,725.0
2017-11-14,87.305,87.635,87.26,87.37,774.0
2017-11-15,87.37,87.995,87.305,87.935,3428.0
2017-11-16,88.245,89.05,88.245,89.035,386.0
2017-11-17,90.44,90.985,90.27,90.27,644.0
2017-11-20,90.27,90.585,89.85,89.895,955.0
2017-11-21,90.44,90.53,90.29,90.53,414.0
2017-11-22,90.89,91.425,90.87,91.13,1327.0
2017-11-23,91.13,91.13,90.44,90.635,602.0
2017-11-24,90.44,90.96,90.44,90.77,751.0
2017-11-27,91.335,91.335,89.43,89.625,2869.0
2017-11-28,89.545,89.545,89.215,89.365,3378.0
2017-11-29,90.09,90.52,90.03,90.46,676.0
2017-11-30,89.99,90.155,89.355,89.355,228.0
2017-12-01,89.355,89.355,87.89,88.685,667.0
2017-12-04,89.005,89.005,88.06,88.785,646.0
2017-12-05,90.755,90.78,88.71,88.91,2177.0
2017-12-06,88.91,88.91,88.2,88.2,499.0
2017-12-07,88.2,88.355,87.45,88.355,3136.0
2017-12-08,88.65,88.865,88.06,88.865,7280.0
2017-12-11,89.09,89.09,87.135,88.54,929.0
2017-12-12,88.83,88.83,88.2,88.2,508.0
2017-12-13,88.2,88.605,88.2,88.56,791.0
2017-12-14,89.045,89.135,88.595,89.135,660.0
2017-12-15,89.545,89.545,87.665,87.665,2617.0
2017-12-18,88.49,88.49,87.565,88.015,3124.0
2017-12-19,86.925,88.37,86.925,87.54,7210.0
2017-12-20,87.7,87.995,87.46,87.995,1061.0
2017-12-21,87.46,87.46,86.31,86.465,8857.0
2017-12-22,86.455,86.455,85.485,86.17,1469.0
2017-12-27,88.44,88.44,86.09,86.575,399.0
2017-12-28,87.005,87.635,87.005,87.635,192.0
2017-12-29,88.095,88.395,88.05,88.195,123.0
2018-01-02,88.835,88.835,88.435,88.435,203.0
2018-01-03,88.47,89.03,88.47,88.48,424.0
2018-01-04,90.07,90.07,88.36,88.425,1019.0
2018-01-05,88.535,89.485,88.535,89.43,315.0
2018-01-08,90.11,90.12,89.54,90.12,361.0
2018-01-09,91.915,91.915,89.955,90.21,1711.0
2018-01-10,90.21,90.32,89.155,90.32,510.0
2018-01-11,90.32,90.32,88.38,88.48,639.0
2018-01-12,89.75,89.75,89.175,89.495,392.0
2018-01-15,89.495,90.01,89.495,89.89,432.0
2018-01-16,89.89,89.89,89.15,89.295,706.0
2018-01-17,89.85,89.85,89.065,89.2,1198.0
2018-01-18,88.44,89.56,88.38,88.975,936.0
2018-01-19,88.935,88.935,88.285,88.47,447.0
2018-01-22,88.835,88.835,87.2,87.35,814.0
2018-01-23,87.26,88.655,87.26,88.655,774.0
2018-01-24,89.02,89.02,88.355,88.58,853.0
2018-01-25,88.57,89.22,88.215,89.13,1439.0
2018-01-29,89.2,90.22,89.2,90.22,436.0
2018-01-30,89.2,89.47,88.395,88.395,2961.0
2018-01-31,88.58,89.69,88.495,89.505,281.0
2018-02-01,89.295,89.735,88.545,88.56,1424.0
2018-02-02,89.03,89.03,86.915,86.995,1142.0
2018-02-05,86.52,86.52,85.595,85.905,2970.0
2018-02-06,82.425,84.355,82.335,84.045,6807.0
2018-02-07,85.86,85.86,84.99,84.99,3149.0
2018-02-08,84.715,86.71,84.195,84.195,288.0
2018-02-09,82.885,82.885,81.51,82.29,692.0
2018-02-12,84.42,84.42,82.885,83.25,604.0
2018-02-13,82.94,84.03,81.545,84.03,130.0
2018-02-14,84.255,84.495,83.91,84.495,462.0
2018-02-15,84.99,86.205,84.99,86.205,422.0
2018-02-16,87.91,87.91,86.92,87.675,3053.0
2018-02-19,87.005,87.91,85.28,85.63,1028.0
2018-02-20,87.92,87.92,85.395,85.475,467.0
2018-02-21,87.225,87.225,85.265,85.54,277.0
2018-02-22,87.5,87.5,84.805,84.805,356.0
2018-02-23,84.255,86.4,83.185,86.4,2567.0
2018-02-26,84.74,87.91,84.74,86.665,534.0
2018-02-27,86.59,87.59,85.54,87.295,646.0
2018-02-28,85.63,86.465,85.63,86.17,647.0
2018-03-01,85.465,86.105,85.17,86.105,297.0
2018-03-02,85.0,85.135,82.425,84.54,1092.0
2018-03-05,84.75,86.245,84.53,84.53,557.0
2018-03-06,85.12,85.72,84.355,85.44,450.0
2018-03-07,87.095,87.095,86.64,86.685,4410.0
2018-03-08,86.995,86.995,86.045,86.225,1245.0
2018-03-09,87.5,89.185,87.5,88.25,771.0
2018-03-12,88.655,88.835,88.64,88.655,131.0
2018-03-13,88.835,88.835,88.395,88.835,1480.0
2018-03-14,88.065,89.075,88.065,89.075,631.0
2018-03-15,89.33,89.33,88.47,89.11,307.0
2018-03-16,88.925,89.485,88.925,89.42,579.0
2018-03-19,89.99,90.65,89.99,90.41,420.0
2018-03-20,89.265,89.395,89.265,89.395,107.0
2018-03-21,90.63,90.66,90.345,90.575,309.0
2018-03-22,90.64,90.76,90.23,90.23,330.0
2018-03-23,88.545,88.545,87.995,87.995,42.0
2018-03-26,85.915,87.005,85.915,86.975,720.0
2018-03-27,88.37,88.37,87.655,88.0,690.0
2018-03-28,84.725,89.725,84.725,89.65,349.0
2018-03-29,88.68,89.475,88.075,88.105,1018.0
2018-04-03,87.005,89.075,87.005,88.835,381.0
2018-04-04,89.035,90.66,87.415,87.415,586.0
2018-04-05,90.065,90.54,88.37,89.615,941.0
2018-04-06,88.735,88.735,88.095,88.095,711.0
2018-04-09,88.45,89.11,88.22,88.295,556.0
2018-04-10,87.555,88.47,87.205,88.47,1247.0
2018-04-11,87.945,88.25,87.545,87.855,1861.0
2018-04-12,86.905,87.8,86.905,87.62,411.0
2018-04-13,87.69,87.9,87.6,87.69,448.0
2018-04-16,87.68,87.69,87.415,87.68,303.0
2018-04-17,87.865,88.15,87.865,87.92,226.0
2018-04-18,88.56,89.295,88.56,89.02,2170.0
2018-04-19,89.155,89.76,89.155,89.69,366.0
2018-04-20,89.57,89.69,89.25,89.68,1303.0
2018-04-23,89.75,90.475,89.295,89.695,901.0
2018-04-24,88.77,89.77,88.77,89.375,969.0
2018-04-26,89.44,90.01,89.195,90.01,541.0
2018-04-27,90.54,91.675,90.54,91.31,2118.0
2018-04-30,92.73,93.23,92.15,92.17,1240.0
2018-05-01,92.37,92.515,92.04,92.315,1861.0
2018-05-02,92.955,92.955,91.6,91.6,928.0
2018-05-03,92.955,93.01,90.795,90.795,330.0
2018-05-04,91.905,91.905,89.75,90.135,1099.0
2018-05-07,90.915,90.915,90.11,90.11,1596.0
2018-05-08,91.29,91.29,90.235,90.265,3482.0
2018-05-09,90.31,90.375,89.54,90.12,395.0
2018-05-10,90.12,90.465,90.12,90.21,1361.0
2018-05-11,91.75,91.75,90.85,90.895,1042.0
2018-05-14,90.355,90.805,90.355,90.56,657.0
2018-05-15,90.56,90.56,89.625,89.65,1338.0
2018-05-16,90.605,90.605,90.175,90.605,1419.0
2018-05-17,90.75,90.75,89.365,89.365,2235.0
2018-05-18,89.725,89.77,89.475,89.55,1368.0
2018-05-21,89.945,89.945,89.375,89.375,542.0
2018-05-22,89.0,89.01,88.395,88.955,1247.0
2018-05-23,89.715,90.01,89.305,90.01,274.0
2018-05-24,89.11,89.715,89.11,89.375,1011.0
2018-05-25,89.715,90.285,89.65,89.75,536.0
2018-05-28,91.29,91.29,90.22,90.465,177.0
2018-05-29,90.95,90.95,89.275,89.275,1451.0
2018-05-30,89.195,89.195,87.66,88.03,288.0
2018-05-31,88.195,88.195,87.085,87.89,644.0
2018-06-01,89.935,89.935,87.92,88.91,1116.0
2018-06-04,88.655,88.755,88.25,88.25,770.0
2018-06-05,87.92,88.645,87.92,88.415,600.0
2018-06-06,88.925,88.925,87.92,88.24,1040.0
2018-06-07,88.91,89.935,88.845,88.845,920.0
2018-06-08,89.14,89.14,87.93,87.93,685.0
2018-06-12,89.44,89.44,88.815,88.815,896.0
2018-06-13,88.845,88.845,87.93,87.93,1901.0
2018-06-14,87.92,87.975,87.315,87.91,2649.0
2018-06-15,88.085,88.085,87.085,87.085,470.0
2018-06-18,86.52,86.665,84.86,85.035,1708.0
2018-06-19,85.28,85.42,84.87,84.87,393.0
2018-06-20,84.43,85.495,84.43,85.465,7812.0
2018-06-21,85.72,85.72,84.56,84.56,584.0
2018-06-22,83.975,84.795,83.46,84.715,1431.0
2018-06-25,83.65,84.165,83.65,83.845,791.0
2018-06-26,84.01,84.575,83.13,84.035,762.0
2018-06-27,83.855,84.735,83.855,84.01,382.0
2018-06-28,83.055,83.8,83.055,83.8,680.0
2018-06-29,82.885,84.52,82.58,84.085,1220.0
2018-07-02,83.48,84.02,82.865,83.32,2252.0
2018-07-03,82.305,82.305,81.48,81.7,1133.0
2018-07-04,81.85,82.29,81.19,81.325,1110.0
2018-07-05,81.49,81.5,80.665,80.665,561.0
2018-07-06,81.095,81.095,81.025,81.095,347.0
2018-07-09,81.895,82.28,81.785,82.28,1165.0
2018-07-10,82.985,82.985,81.71,81.785,393.0
2018-07-11,80.87,82.07,80.87,81.8,481.0
2018-07-12,81.475,82.215,81.475,82.16,608.0
2018-07-13,82.015,82.8,82.015,82.425,654.0
2018-07-16,81.95,82.18,81.38,81.38,703.0
2018-07-17,81.315,82.24,81.315,82.215,335.0
2018-07-18,83.16,83.16,82.03,82.14,1487.0
2018-07-19,81.69,81.775,81.105,81.745,1886.0
2018-07-20,81.59,81.875,81.29,81.52,1637.0
2018-07-23,81.51,81.51,80.895,81.245,1242.0
2018-07-24,81.09,81.09,80.19,80.915,2266.0
2018-07-25,81.31,81.465,80.96,81.38,794.0
2018-07-26,81.62,82.095,81.445,82.095,825.0
2018-07-27,82.095,82.955,82.095,82.955,1074.0
2018-07-30,81.785,82.755,81.785,82.335,409.0
2018-07-31,81.765,82.325,81.765,82.205,1565.0
2018-08-01,82.645,83.14,82.345,82.345,761.0
2018-08-02,82.875,82.875,81.16,81.16,841.0
2018-08-03,81.06,81.81,81.06,81.81,394.0
2018-08-06,81.92,82.015,81.62,81.62,238.0
2018-08-07,81.39,81.94,81.39,81.94,1292.0
2018-08-08,82.555,82.555,81.975,82.235,675.0
2018-08-09,82.115,82.225,81.745,82.225,1314.0
2018-08-10,81.765,81.83,81.465,81.645,793.0
2018-08-13,81.255,81.255,80.07,80.595,1748.0
2018-08-14,79.87,81.535,79.87,81.535,1588.0
2018-08-15,82.845,82.845,81.125,81.125,1099.0
2018-08-16,79.025,80.555,79.01,80.555,813.0
2018-08-17,80.94,81.08,80.805,80.805,926.0
2018-08-20,81.05,81.095,80.87,80.97,197.0
2018-08-21,80.775,81.51,80.55,81.425,1030.0
2018-08-22,82.36,82.36,81.475,81.91,274.0
2018-08-23,82.235,82.36,82.13,82.205,1185.0
2018-08-24,82.425,83.34,82.35,83.34,991.0
2018-08-27,83.275,83.58,82.955,83.43,907.0
2018-08-28,83.12,84.245,83.12,83.65,1147.0
2018-08-29,83.68,84.495,83.68,84.495,643.0
2018-08-30,84.01,85.12,84.01,85.0,963.0
2018-08-31,84.285,85.17,84.285,85.17,497.0
2018-09-03,86.27,86.315,84.705,86.315,780.0
2018-09-04,85.61,86.035,84.24,86.035,1514.0
2018-09-05,85.465,85.465,84.485,84.485,1565.0
2018-09-06,84.255,84.57,83.66,84.175,1862.0
2018-09-07,82.94,83.55,82.94,83.48,449.0
2018-09-10,84.145,84.21,84.03,84.165,241.0
2018-09-11,83.945,84.02,83.745,83.925,125822.0
2018-09-12,83.98,84.53,83.98,83.98,1919.0
2018-09-13,83.705,84.02,82.81,82.81,949.0
2018-09-14,85.035,85.165,84.67,84.74,8315.0
2018-09-17,84.44,84.515,83.98,84.515,370.0
2018-09-18,84.255,84.355,84.035,84.355,3843.0
2018-09-19,84.395,84.395,83.65,83.65,541.0
2018-09-20,83.99,85.145,83.99,84.78,1175.0
2018-09-21,85.0,85.07,84.715,84.99,2370.0
2018-09-24,85.035,85.155,84.795,85.1,2589.0
2018-09-25,85.265,85.95,85.025,85.95,504.0
2018-09-26,85.595,85.63,85.375,85.63,5100.0
2018-09-27,84.265,86.92,84.265,86.92,488.0
2018-09-28,86.775,87.005,86.52,86.83,1223.0
2018-10-01,87.005,87.215,86.205,86.365,384.0
2018-10-02,85.71,86.145,85.19,85.19,450.0
2018-10-03,84.265,86.095,84.265,85.21,1277.0
2018-10-04,85.41,85.43,84.255,84.355,1590.0
2018-10-05,84.79,84.79,83.845,83.845,311.0
2018-10-08,83.075,84.45,83.075,84.09,813.0
2018-10-09,83.965,83.965,83.075,83.075,422.0
2018-10-10,83.075,83.075,81.475,82.29,2114.0
2018-10-11,81.05,81.05,78.155,78.155,2591.0
2018-10-12,78.0,80.54,76.435,80.54,2232.0
2018-10-15,79.055,79.935,79.055,79.135,353.0
2018-10-16,79.35,79.84,79.065,79.075,2300.0
2018-10-17,81.27,81.27,81.27,81.27,123.0
2018-10-18,79.375,80.44,78.855,79.86,751.0
2018-10-19,78.23,79.255,78.23,79.255,253.0
2018-10-22,78.9,79.805,78.715,79.805,501.0
2018-10-23,79.1,79.66,78.86,78.98,1344.0
2018-10-24,78.8,79.1,77.71,78.045,2142.0
2018-10-25,75.435,76.69,75.18,75.62,1497.0
2018-10-26,75.235,76.205,74.78,74.78,801.0
2018-10-29,74.87,75.76,74.85,75.1,4325.0
2018-10-30,72.955,75.84,72.955,75.84,605.0
2018-10-31,74.12,74.795,74.12,74.74,469.0
2018-11-01,74.475,75.84,74.475,75.16,1037.0
2018-11-02,75.1,76.6,75.1,76.6,1316.0
2018-11-05,76.445,77.13,76.17,76.525,1336.0
2018-11-06,75.995,77.12,75.995,76.445,1702.0
2018-11-07,77.205,78.0,77.17,77.47,1177.0
2018-11-08,78.825,78.825,77.535,77.955,1632.0
2018-11-09,76.675,76.675,76.315,76.39,2034.0
2018-11-12,74.595,75.98,74.595,75.62,1742.0
2018-11-13,74.42,75.365,74.42,75.365,645.0
2018-11-14,75.95,75.95,75.08,75.08,1048.0
2018-11-15,74.42,75.435,73.705,74.74,2055.0
2018-11-16,75.61,75.925,75.5,75.695,1765.0
2018-11-19,76.345,76.345,75.335,75.335,7311.0
2018-11-20,74.835,75.445,74.835,75.445,2084.0
2018-11-21,74.12,75.07,74.12,75.07,2732.0
2018-11-22,75.445,75.445,74.54,74.695,544.0
2018-11-23,74.365,74.795,74.165,74.165,683.0
2018-11-26,74.18,75.465,74.18,75.465,3264.0
2018-11-27,75.75,76.08,75.75,75.84,2725.0
2018-11-28,76.37,76.7,76.19,76.7,535.0
2018-11-29,77.16,77.24,76.9,76.9,6233.0
2018-11-30,77.28,77.28,76.16,76.16,1124.0
2018-12-03,76.19,77.955,76.19,77.16,458.0
2018-12-04,77.71,77.71,76.465,76.465,1142.0
2018-12-05,76.015,76.685,75.995,76.61,1415.0
2018-12-06,76.25,77.315,75.65,75.65,896.0
2018-12-07,76.125,76.52,76.08,76.08,870.0
2018-12-10,74.62,75.155,74.62,74.99,2069.0
2018-12-11,74.715,75.015,74.715,74.73,3230.0
2018-12-12,74.695,75.925,74.695,75.705,1752.0
2018-12-13,76.74,76.9,75.96,76.63,327.0
2018-12-14,75.61,75.71,74.86,74.86,1030.0
2018-12-17,74.67,75.785,74.67,75.555,15936.0
2018-12-18,74.51,75.85,74.51,75.265,1482.0
2018-12-19,73.735,75.82,73.735,75.65,1072.0
2018-12-20,75.985,76.635,75.79,76.19,1444.0
2018-12-21,77.04,77.04,75.74,75.905,1316.0
2018-12-24,76.425,77.105,75.795,76.985,1396.0
2018-12-27,77.06,77.115,76.26,76.26,599.0
2018-12-28,77.945,77.955,77.27,77.27,308.0
2018-12-31,77.955,78.99,77.955,78.12,154.0
2019-01-02,78.625,78.625,76.225,76.225,123.0
2019-01-03,78.075,78.075,77.12,77.12,142.0
2019-01-04,75.555,75.925,75.115,75.925,822.0
2019-01-07,76.91,76.91,76.245,76.245,177.0
2019-01-08,76.8,76.8,75.785,75.785,864.0
2019-01-09,75.86,76.875,75.61,76.875,1089.0
2019-01-10,77.27,77.27,76.49,76.665,194.0
2019-01-11,77.59,77.59,76.61,76.775,494.0
2019-01-14,77.065,77.065,76.025,76.025,904.0
2019-01-15,75.775,77.34,75.775,77.335,526.0
2019-01-16,77.405,77.9,77.405,77.59,272.0
2019-01-17,77.69,78.89,77.69,78.66,602.0
2019-01-18,79.265,79.265,78.45,78.595,673.0
2019-01-21,78.915,79.31,78.76,78.855,512.0
2019-01-22,78.075,78.55,78.075,78.155,702.0
2019-01-23,77.9,78.97,77.9,78.8,872.0
2019-01-24,79.485,79.57,78.99,79.57,1269.0
2019-01-25,80.3,81.965,80.29,81.965,1169.0
2019-01-29,80.785,81.85,80.775,81.85,604.0
2019-01-30,81.685,82.235,81.465,82.04,849.0
2019-01-31,82.745,83.205,82.235,82.665,1105.0
2019-02-01,83.05,83.05,81.92,82.405,841.0
2019-02-04,81.115,82.35,81.115,81.655,714.0
2019-02-05,82.9,82.9,81.26,81.785,2843.0
2019-02-06,83.715,84.44,83.13,84.44,1338.0
2019-02-07,83.645,84.53,83.21,83.735,449.0
2019-02-08,83.305,83.305,81.685,81.685,427.0
2019-02-11,81.71,81.94,81.525,81.665,530.0
2019-02-12,81.8,82.885,81.8,82.885,1393.0
2019-02-13,82.28,82.955,82.28,82.83,2544.0
2019-02-14,82.015,83.105,82.015,82.56,684.0
2019-02-15,83.43,83.43,82.535,82.535,527.0
2019-02-18,81.895,82.765,81.895,82.6,933.0
2019-02-19,83.04,83.04,82.13,82.7,770.0
2019-02-20,81.92,83.375,81.92,83.375,725.0
2019-02-21,83.47,83.615,82.35,83.615,2751.0
2019-02-22,83.615,83.615,82.9,83.34,437.0
2019-02-25,83.98,84.01,83.165,83.505,1144.0
2019-02-26,83.76,83.76,82.835,82.835,625.0
2019-02-27,82.505,83.4,82.505,82.945,1338.0
2019-02-28,83.095,83.76,83.095,83.275,855.0
2019-03-01,82.81,83.03,82.07,82.16,376.0
2019-03-04,83.03,83.095,82.13,82.13,2090.0
2019-03-05,81.875,81.875,81.41,81.63,12274.0
2019-03-06,81.865,81.865,81.49,81.52,2152.0
2019-03-07,81.48,82.305,81.365,81.365,827.0
2019-03-08,80.355,80.945,80.275,80.275,536.0
2019-03-11,80.245,80.245,79.495,80.035,440.0
2019-03-12,80.005,80.94,80.005,80.94,848.0
2019-03-13,80.96,80.96,80.115,80.245,648.0
2019-03-14,79.75,80.245,79.74,79.86,1453.0
2019-03-15,79.46,80.785,79.46,80.43,3463.0
2019-03-18,81.59,81.59,80.365,80.465,991.0
2019-03-19,80.805,81.105,80.71,80.71,1327.0
2019-03-20,81.455,81.455,80.33,80.33,793.0
2019-03-21,81.035,81.985,81.005,81.005,4901.0
2019-03-22,82.055,82.06,81.555,81.555,439.0
2019-03-25,80.63,80.63,80.045,80.045,1037.0
2019-03-26,79.96,79.96,79.67,79.825,1568.0
2019-03-27,79.45,79.835,78.405,79.76,1193.0
2019-03-28,78.805,79.075,78.76,78.855,2789.0
2019-03-29,79.19,79.505,79.19,79.475,554.0
2019-04-01,79.35,81.05,79.35,81.05,952.0
2019-04-02,80.51,81.575,80.51,80.82,1045.0
2019-04-03,80.915,82.125,80.915,82.125,818.0
2019-04-04,81.755,82.56,81.755,82.085,706.0
2019-04-05,82.5,82.5,82.29,82.38,336.0
2019-04-08,82.38,82.52,81.91,82.14,1412.0
2019-04-09,81.69,82.195,81.645,82.195,11574.0
2019-04-10,81.37,82.085,81.365,82.085,803.0
2019-04-11,82.38,82.445,81.81,81.95,1217.0
2019-04-12,81.61,82.435,81.6,82.395,689.0
2019-04-15,82.27,83.26,82.27,82.975,994.0
2019-04-16,82.515,83.095,82.515,83.095,620.0
2019-04-17,82.49,82.925,82.49,82.5,346.0
2019-04-18,82.79,83.03,81.82,82.03,903.0
2019-04-23,81.555,82.205,81.555,82.205,361.0
2019-04-24,82.425,82.965,81.49,81.5,996.0
2019-04-26,80.42,80.87,80.245,80.87,1978.0
2019-04-29,80.82,81.05,80.2,80.905,1396.0
2019-04-30,81.09,81.09,80.445,80.445,267.0
2019-05-01,80.895,81.315,80.895,80.985,823.0
2019-05-02,81.15,81.4,80.98,80.985,13944.0
2019-05-03,80.885,81.135,80.495,80.775,1122.0
2019-05-06,80.95,80.95,79.255,79.255,3742.0
2019-05-07,79.01,79.905,79.01,79.515,1670.0
2019-05-08,78.725,79.575,78.725,79.46,2291.0
2019-05-09,78.45,78.745,76.855,76.855,1613.0
2019-05-10,76.5,76.73,76.4,76.425,1360.0
2019-05-13,75.83,76.535,75.3,75.3,1576.0
2019-05-14,74.255,75.71,74.255,74.98,1407.0
2019-05-15,75.375,76.18,74.96,76.18,1170.0
2019-05-16,76.17,76.17,75.1,75.1,745.0
2019-05-17,75.2,75.435,74.55,74.55,1741.0
2019-05-20,75.015,75.015,74.18,74.18,987.0
2019-05-21,74.66,74.95,74.66,74.87,1925.0
2019-05-22,74.715,75.1,74.33,74.825,1473.0
2019-05-23,74.785,75.39,74.785,75.08,931.0
2019-05-24,74.45,74.795,74.285,74.285,735.0
2019-05-27,74.23,74.54,74.075,74.075,469.0
2019-05-28,74.29,75.015,74.26,75.015,718.0
2019-05-29,74.0,74.0,72.955,73.22,2319.0
2019-05-30,73.725,74.255,73.725,73.99,2087.0
2019-05-31,74.01,75.28,74.01,74.455,92262.0
2019-06-03,73.925,75.76,73.925,75.465,429.0
2019-06-04,75.005,75.475,75.0,75.0,342.0
2019-06-05,75.375,75.97,74.895,74.895,854.0
2019-06-06,75.575,75.595,74.925,74.925,808.0
2019-06-07,75.1,75.695,74.88,75.055,903.0
2019-06-11,76.645,77.325,76.235,77.325,2381.0
2019-06-12,77.195,77.515,76.92,76.93,2321.0
2019-06-13,76.8,77.115,76.06,77.115,1577.0
2019-06-14,76.3,77.285,76.3,76.755,26099.0
2019-06-17,77.16,77.225,76.435,76.455,1006.0
2019-06-18,76.975,77.88,76.975,77.35,946.0
2019-06-19,77.34,78.855,77.34,78.615,1160.0
2019-06-20,78.945,79.87,78.855,79.87,418.0
2019-06-21,79.11,79.35,78.91,78.91,433.0
2019-06-24,78.97,79.615,78.935,79.615,3054.0
2019-06-25,79.73,79.78,79.515,79.515,2144.0
2019-06-26,79.145,79.405,78.955,78.955,2117.0
2019-06-27,79.01,80.115,79.01,80.115,465.0
2019-06-28,79.96,79.96,79.175,79.23,2394.0
2019-07-01,80.455,80.455,79.225,79.225,1828.0
2019-07-02,78.84,79.625,78.84,78.885,1628.0
2019-07-03,78.85,78.85,76.84,76.84,873.0
2019-07-04,76.805,77.515,76.76,77.515,1879.0
2019-07-05,77.685,77.685,76.855,77.035,1211.0
2019-07-08,76.11,76.11,75.465,75.715,5479.0
2019-07-09,75.37,75.805,75.295,75.675,1668.0
2019-07-10,76.34,76.37,76.055,76.11,869.0
2019-07-11,75.99,76.895,75.99,76.895,1001.0
2019-07-12,76.175,76.825,75.97,75.97,1572.0
2019-07-15,75.51,75.965,75.51,75.595,725.0
2019-07-16,76.325,76.325,75.765,76.02,1157.0
2019-07-17,75.435,75.805,75.395,75.63,639.0
2019-07-18,75.23,75.64,75.045,75.535,1301.0
2019-07-19,75.455,76.665,75.455,76.39,802.0
2019-07-22,76.39,76.415,76.22,76.22,8648.0
2019-07-23,76.36,77.175,76.36,76.665,633.0
2019-07-24,76.72,77.805,76.665,77.45,1847.0
2019-07-25,76.37,76.72,75.99,76.72,2870.0
2019-07-26,76.555,76.555,75.89,76.03,1107.0
2019-07-29,76.205,76.205,75.29,75.29,1600.0
2019-07-30,75.6,76.27,75.6,76.085,1079.0
2019-07-31,75.795,76.38,74.92,75.36,896.0
2019-08-01,75.35,75.665,74.99,75.52,621.0
2019-08-02,74.805,74.945,74.185,74.355,3718.0
2019-08-05,72.4,72.4,71.59,71.59,1935.0
2019-08-06,69.405,71.58,69.405,70.995,18878.0
2019-08-07,71.1,71.34,70.375,71.255,1747.0
2019-08-08,70.675,71.855,70.675,71.855,929.0
2019-08-09,71.19,71.91,70.985,71.905,491.0
2019-08-12,70.83,71.71,70.83,71.655,1039.0
2019-08-13,71.365,71.43,70.69,70.69,1909.0
2019-08-14,71.355,71.485,70.985,70.985,1261.0
2019-08-15,69.645,70.58,69.635,70.385,6705.0
2019-08-16,70.61,71.2,70.24,70.505,663.0
2019-08-19,70.055,71.535,70.055,71.11,546.0
2019-08-20,71.385,71.855,71.385,71.855,528.0
2019-08-21,71.765,73.115,71.765,72.855,1338.0
2019-08-22,72.375,72.67,72.375,72.385,242.0
2019-08-23,71.655,72.03,71.655,72.03,1203.0
2019-08-26,70.885,71.06,70.375,70.95,1000.0
2019-08-27,70.745,73.355,70.745,71.35,923.0
2019-08-28,70.745,73.615,70.745,70.745,1011.0
2019-08-29,72.155,72.155,71.58,71.58,781.0
2019-08-30,71.67,73.985,71.67,73.8,2380.0
2019-09-02,73.985,73.985,73.205,73.225,729.0
2019-09-03,71.265,73.605,71.265,72.81,1407.0
2019-09-04,71.125,73.215,71.125,72.92,1218.0
2019-09-05,72.225,74.815,72.225,74.815,270.0
2019-09-06,72.8,75.51,72.8,74.685,13363.0
2019-09-09,75.465,75.465,75.195,75.23,895.0
2019-09-10,75.23,75.78,74.86,75.78,1017.0
2019-09-11,76.11,76.38,75.805,75.945,700.0
2019-09-12,75.925,77.185,74.75,76.665,2978.0
2019-09-13,75.225,77.84,75.225,77.84,490.0
2019-09-16,77.065,77.065,76.83,76.99,205.0
2019-09-17,76.38,77.265,76.38,77.22,1154.0
2019-09-18,76.855,77.445,76.84,77.445,439.0
2019-09-19,77.84,78.305,77.275,77.45,1227.0
2019-09-20,77.45,78.61,77.45,78.61,392.0
2019-09-23,78.61,78.7,78.375,78.375,1886.0
2019-09-24,78.615,78.615,78.295,78.535,542.0
2019-09-25,77.905,77.905,77.775,77.84,464.0
2019-09-26,78.035,78.035,77.87,77.87,764.0
2019-09-27,76.89,76.895,76.195,76.195,633.0
2019-09-30,75.835,78.145,75.835,78.145,5957.0
2019-10-01,78.255,78.405,77.94,78.145,335.0
2019-10-02,77.685,77.685,76.38,76.38,830.0
2019-10-03,75.37,76.165,75.345,76.155,13460.0
2019-10-04,76.87,77.015,76.335,76.52,767.0
2019-10-07,74.555,77.23,74.555,76.01,412.0
2019-10-08,75.86,77.525,75.86,77.22,776.0
2019-10-09,77.055,79.58,76.555,77.065,988.0
2019-10-10,76.88,77.23,74.455,77.23,710.0
2019-10-11,79.84,79.84,77.83,78.1,368.0
2019-10-14,78.34,78.795,78.34,78.545,332.0
2019-10-15,78.67,79.05,78.67,79.05,610.0
2019-10-16,79.59,79.95,79.59,79.95,1592.0
2019-10-17,79.67,79.67,78.98,78.98,437.0
2019-10-18,78.995,79.505,78.285,78.285,1084.0
2019-10-21,78.25,78.735,78.25,78.36,602.0
2019-10-22,79.465,80.18,79.33,80.095,661.0
2019-10-23,79.82,79.845,79.42,79.42,737.0
2019-10-24,80.41,80.41,79.35,79.735,771.0
2019-10-25,79.91,80.215,79.91,80.16,1673.0
2019-10-28,80.2,80.595,80.2,80.595,655.0
2019-10-29,80.54,80.54,80.31,80.33,929.0
2019-10-30,80.33,80.33,79.485,79.485,1202.0
2019-10-31,80.215,80.44,80.03,80.18,599.0
2019-11-01,78.61,81.38,78.61,80.03,538.0
2019-11-04,81.365,81.55,81.075,81.55,653.0
2019-11-05,81.375,82.305,81.195,82.185,1774.0
2019-11-06,82.185,83.0,82.185,82.4,2074.0
2019-11-07,82.165,82.725,81.615,82.585,1519.0
2019-11-08,82.725,82.725,82.26,82.26,704.0
2019-11-11,84.96,84.96,81.43,81.43,1114.0
2019-11-12,82.085,82.085,81.04,81.8,608.0
2019-11-13,82.03,82.03,78.8,81.01,653.0
2019-11-14,80.455,81.945,80.215,81.945,1685.0
2019-11-15,81.865,83.805,81.865,83.655,973.0
2019-11-18,83.15,83.425,83.1,83.1,987.0
2019-11-19,83.675,83.695,82.315,83.04,493.0
2019-11-20,82.325,83.685,81.615,81.935,8786.0
2019-11-21,81.03,81.03,79.8,79.8,1050.0
2019-11-22,83.12,83.12,80.455,80.455,419.0
2019-11-25,81.38,81.815,80.465,80.725,1084.0
2019-11-26,81.455,82.675,81.455,82.675,3452.0
2019-11-27,81.9,81.9,79.59,81.63,706.0
2019-11-28,81.47,82.03,81.3,82.03,560.0
2019-11-29,79.58,80.42,79.58,80.085,1252.0
2019-12-02,80.66,80.66,80.27,80.335,3815.0
2019-12-03,78.745,78.745,78.21,78.34,1085.0
2019-12-04,78.34,78.34,76.35,77.505,1494.0
2019-12-05,78.14,78.6,77.505,77.59,158.0
2019-12-06,76.065,78.745,76.065,77.915,1236.0
2019-12-09,77.915,79.535,77.875,78.98,1688.0
2019-12-10,78.545,78.895,78.525,78.525,535.0
2019-12-11,79.1,80.4,78.915,79.69,3075.0
2019-12-12,79.69,79.95,79.29,79.535,841.0
2019-12-13,79.91,82.585,79.91,82.305,889.0
2019-12-16,81.435,82.75,80.57,82.305,16227.0
2019-12-17,83.22,84.065,81.495,84.065,387.0
2019-12-18,84.055,85.0,83.24,84.46,2209.0
2019-12-19,84.61,85.055,84.325,84.435,1155.0
2019-12-20,84.14,84.27,83.9,84.085,1408.0
2019-12-23,84.38,84.775,83.945,84.025,1908.0
2019-12-24,83.9,83.925,83.335,83.655,672.0
2019-12-27,83.905,85.22,83.905,84.675,797.0
2019-12-30,85.055,85.055,84.44,84.44,1418.0
2019-12-31,83.99,83.99,83.315,83.36,1298.0
2020-01-02,83.445,84.065,82.99,83.85,168.0
2020-01-03,83.675,84.49,82.445,82.445,1933.0
2020-01-06,82.955,82.955,81.75,81.75,513.0
2020-01-07,82.445,84.11,82.445,83.11,946.0
2020-01-08,83.47,83.47,81.605,82.77,1425.0
2020-01-09,84.11,85.065,83.99,84.73,386.0
2020-01-10,84.73,85.795,84.155,85.525,1112.0
2020-01-13,85.525,86.69,85.525,86.42,483.0
2020-01-14,86.505,88.835,86.505,87.595,9678.0
2020-01-15,86.405,87.385,86.405,87.385,482.0
2020-01-16,87.06,87.07,86.56,86.56,4063.0
2020-01-17,86.93,87.855,86.375,87.265,1262.0
2020-01-20,88.4,88.725,88.15,88.41,1039.0
2020-01-21,88.55,88.55,86.93,86.96,2282.0
2020-01-22,86.895,88.65,86.895,88.05,314.0
2020-01-23,87.68,87.68,86.84,86.84,1117.0
2020-01-24,87.8,87.81,86.95,87.2,1193.0
2020-01-28,86.005,86.005,84.435,84.435,932.0
2020-01-29,84.39,86.145,84.39,85.58,19339.0
2020-01-30,84.45,84.935,83.27,83.64,5270.0
2020-01-31,84.815,84.815,83.165,83.165,1651.0
2020-02-03,82.03,82.195,80.66,82.195,1122.0
2020-02-04,80.53,84.23,80.53,83.285,1150.0
2020-02-05,85.285,85.295,83.23,84.155,1463.0
2020-02-06,84.49,86.06,84.49,86.06,3234.0
2020-02-07,86.06,87.07,85.84,85.99,493.0
2020-02-10,86.165,86.165,84.895,85.82,875.0
2020-02-11,86.57,87.715,86.57,87.715,339.0
2020-02-12,87.595,87.765,86.615,87.105,550.0
2020-02-13,87.765,88.32,87.59,88.08,1265.0
2020-02-14,88.255,88.255,86.745,88.08,2368.0
2020-02-17,87.395,87.95,87.22,87.22,2165.0
2020-02-18,86.96,87.33,86.015,86.015,1258.0
2020-02-19,85.635,86.42,85.635,86.42,647.0
2020-02-20,85.72,86.09,85.265,85.35,8836.0
2020-02-21,84.945,84.945,84.24,84.415,961.0
2020-02-24,83.23,83.23,80.145,80.19,11806.0
2020-02-25,76.945,81.365,76.945,81.365,2335.0
2020-02-26,80.03,80.945,79.005,80.67,3464.0
2020-02-27,81.225,81.225,79.44,79.44,2075.0
2020-02-28,78.61,78.61,77.155,77.155,1386.0
2020-03-02,78.735,80.135,76.95,80.135,10071.0
2020-03-03,81.14,81.14,79.725,80.21,3052.0
2020-03-04,78.635,81.445,78.635,81.445,4020.0
2020-03-05,81.845,81.975,81.29,81.845,2068.0
2020-03-06,79.885,80.875,79.84,79.995,1425.0
2020-03-09,78.12,78.12,76.545,76.98,982.0
2020-03-10,74.335,77.415,74.335,76.76,7469.0
2020-03-11,77.685,78.375,76.315,76.315,2684.0
2020-03-12,75.225,75.475,71.81,72.955,1684.0
2020-03-13,68.545,70.07,65.965,70.07,2557.0
2020-03-16,69.36,73.335,69.36,70.7,1847.0
2020-03-17,66.92,69.23,63.905,68.455,1188.0
2020-03-18,68.455,70.255,68.455,70.065,90739.0
2020-03-19,69.01,69.01,63.145,63.145,1251.0
2020-03-20,63.44,64.995,62.515,64.765,2239.0
2020-03-23,63.73,63.73,60.11,62.805,1312.0
2020-03-24,62.515,65.66,62.515,65.52,1452.0
2020-03-25,68.565,71.21,68.565,69.59,2880.0
2020-03-26,73.57,74.225,73.06,73.945,1832.0
2020-03-27,74.215,75.17,71.56,71.67,99036.0
2020-03-30,69.98,71.3,68.49,70.745,7170.0
2020-03-31,71.7,72.505,70.905,70.905,1808.0
2020-04-01,71.855,72.665,71.625,71.625,1102.0
2020-04-02,68.945,70.34,68.47,70.2,1421.0
2020-04-03,71.46,71.865,70.7,70.7,1186.0
2020-04-06,72.595,74.16,72.31,73.985,29219.0
2020-04-07,74.37,75.215,73.485,74.02,50429.0
2020-04-08,74.62,75.555,74.4,75.555,1170.0
2020-04-09,73.955,74.65,73.595,73.595,3099.0
2020-04-14,73.06,73.355,72.3,73.105,3909.0
2020-04-15,72.745,73.53,72.56,73.475,1166.0
2020-04-16,72.225,74.03,72.19,74.02,5847.0
2020-04-17,75.085,76.27,75.085,76.27,4010.0
2020-04-20,76.085,76.085,75.225,75.565,1021.0
2020-04-21,74.26,74.605,72.975,73.04,2154.0
2020-04-22,72.215,73.715,72.215,73.715,699.0
2020-04-23,75.555,75.555,74.725,74.855,928.0
2020-04-24,74.37,74.42,73.2,73.2,649.0
2020-04-27,72.985,74.245,72.985,74.205,1095.0
2020-04-28,74.445,74.685,74.18,74.26,1213.0
2020-04-29,74.26,75.475,74.26,74.88,1353.0
2020-04-30,75.915,76.705,75.915,76.705,1656.0
2020-05-01,75.04,75.04,73.875,73.875,1384.0
2020-05-04,73.89,74.935,73.88,73.88,639.0
2020-05-05,74.13,74.435,73.89,74.325,1927.0
2020-05-06,74.465,74.74,73.955,74.38,1711.0
2020-05-07,74.53,75.175,74.44,74.825,1775.0
2020-05-08,74.725,75.455,74.52,74.63,1990.0
2020-05-11,74.99,75.225,74.55,74.615,28967.0
2020-05-12,74.41,74.41,73.69,74.26,1086.0
2020-05-13,73.325,74.53,72.94,74.465,2005.0
2020-05-14,73.4,73.945,73.4,73.865,1718.0
2020-05-15,73.075,73.89,73.075,73.89,735.0
2020-05-18,73.945,74.26,73.245,74.26,591.0
2020-05-19,75.465,75.565,75.105,75.475,741.0
2020-05-20,75.835,75.835,75.03,75.11,976.0
2020-05-21,75.37,75.555,75.26,75.295,2380.0
2020-05-22,75.15,75.215,74.365,74.455,1064.0
2020-05-25,74.185,74.595,73.94,74.55,1467.0
2020-05-26,73.985,76.295,73.985,75.835,1694.0
2020-05-27,75.12,75.575,75.12,75.53,1365.0
2020-05-28,75.51,76.51,75.23,75.575,1227.0
2020-05-29,74.91,75.915,74.91,75.915,2022.0
2020-06-01,76.535,76.72,76.35,76.72,1232.0
2020-06-02,75.89,76.935,75.89,76.88,6244.0
2020-06-03,76.88,78.615,76.825,78.32,3631.0
2020-06-04,80.225,80.225,78.145,78.145,1513.0
2020-06-05,79.19,79.495,78.785,79.355,1594.0
2020-06-09,79.725,80.505,79.535,79.81,4447.0
2020-06-10,80.865,81.28,80.635,80.975,1314.0
2020-06-11,80.735,81.245,79.58,79.58,1231.0
2020-06-12,79.07,79.165,78.12,78.745,1580.0
2020-06-15,78.055,78.69,77.135,77.135,1410.0
2020-06-16,77.055,77.69,76.895,77.395,19430.0
2020-06-17,78.125,78.58,78.025,78.19,1301.0
2020-06-18,77.995,78.82,77.995,78.635,747.0
2020-06-19,78.035,78.49,78.015,78.47,886.0
2020-06-22,78.985,79.125,78.545,78.545,1065.0
2020-06-23,79.285,79.42,77.545,78.69,922.0
2020-06-24,79.525,79.94,79.06,79.94,839.0
2020-06-25,79.365,79.365,78.34,78.34,1268.0
2020-06-26,78.905,80.21,78.905,80.21,1758.0
2020-06-29,78.61,79.005,77.96,77.96,490.0
2020-06-30,78.445,79.95,78.445,79.41,940.0
2020-07-01,79.875,79.875,77.425,78.495,8975.0
2020-07-02,78.645,78.925,78.055,78.825,2000.0
2020-07-03,79.5,79.5,78.775,79.245,11928.0
2020-07-06,79.15,80.685,79.15,80.61,1266.0
2020-07-07,81.445,81.445,79.875,79.875,3007.0
2020-07-08,79.83,79.95,79.405,79.865,3197.0
2020-07-09,80.045,80.1,79.63,79.68,1247.0
2020-07-10,79.235,79.235,78.37,78.37,1703.0
2020-07-13,79.31,80.515,79.31,80.515,577.0
2020-07-14,79.445,79.565,79.105,79.565,984.0
2020-07-15,80.4,80.56,79.865,80.43,853.0
2020-07-16,79.82,80.345,79.0,79.0,2113.0
2020-07-17,79.63,80.47,79.63,79.96,850.0
2020-07-20,79.725,80.1,78.835,80.1,666.0
2020-07-21,80.335,81.255,80.335,80.86,3378.0
2020-07-22,80.9,80.9,79.605,79.65,1584.0
2020-07-23,78.58,79.22,78.12,78.59,1758.0
2020-07-24,78.59,79.235,78.155,78.53,993.0
2020-07-27,79.075,79.545,79.075,79.255,1785.0
2020-07-28,79.35,80.92,79.35,79.82,3155.0
2020-07-29,80.535,80.73,80.335,80.335,937.0
2020-07-30,80.73,81.325,80.555,80.62,1735.0
2020-07-31,80.345,80.545,79.99,80.195,1506.0
2020-08-03,79.925,80.535,79.925,80.485,932.0
2020-08-04,81.745,82.14,81.23,81.425,4881.0
2020-08-05,81.305,82.13,81.105,81.885,2512.0
2020-08-06,83.145,84.375,83.145,83.485,2168.0
2020-08-07,83.915,84.245,83.25,83.915,2002.0
2020-08-10,84.745,85.985,84.62,85.515,1957.0
2020-08-11,86.285,87.41,86.225,86.8,3419.0
2020-08-12,87.635,87.665,86.63,87.55,1668.0
2020-08-13,88.2,88.775,87.945,87.945,2117.0
2020-08-14,86.48,87.235,86.38,86.38,2207.0
2020-08-17,86.765,87.09,86.395,86.395,2097.0
2020-08-18,86.455,86.455,84.565,84.565,1169.0
2020-08-19,84.36,84.64,83.97,84.05,1993.0
2020-08-20,83.89,83.89,80.965,80.975,1875.0
2020-08-21,82.49,83.135,81.85,83.135,1917.0
2020-08-24,82.88,83.57,82.15,83.21,1996.0
2020-08-25,83.625,84.93,83.625,84.93,679.0
2020-08-26,84.93,84.93,83.485,84.835,4383.0
2020-08-27,83.82,84.3,83.82,83.925,1742.0
2020-08-28,83.125,84.095,82.89,82.89,1634.0
2020-08-31,82.92,83.505,82.225,82.875,906.0
2020-09-01,81.8,81.915,80.965,81.915,2153.0
2020-09-02,81.65,82.715,81.425,81.99,3564.0
2020-09-03,82.195,84.2,82.195,84.055,1852.0
2020-09-04,83.125,83.125,82.405,82.92,2087.0
2020-09-07,83.09,83.485,82.92,83.445,812.0
2020-09-08,83.445,84.31,83.4,84.235,2393.0
2020-09-09,83.35,84.245,83.35,83.945,1187.0
2020-09-10,84.595,84.595,83.755,84.095,1930.0
2020-09-11,83.74,83.84,82.96,83.745,1586.0
2020-09-14,84.98,85.22,84.45,85.14,3462.0
2020-09-15,85.345,85.795,85.23,85.765,1728.0
2020-09-16,85.935,86.19,85.6,85.975,1740.0
2020-09-17,85.08,86.415,85.08,85.345,437.0
2020-09-18,85.14,86.225,85.14,86.225,1670.0
2020-09-21,86.02,86.925,85.515,85.59,1873.0
2020-09-22,85.505,85.505,83.41,83.58,65049.0
2020-09-23,85.215,85.6,84.065,85.6,55112.0
2020-09-24,84.29,84.685,83.7,83.85,1085.0
2020-09-25,83.85,84.515,83.625,84.01,665.0
2020-09-28,84.595,85.58,84.32,85.315,825.0
2020-09-29,86.16,86.2,85.38,85.91,704.0
2020-09-30,85.465,86.05,85.165,85.45,1003.0
2020-10-01,85.915,87.015,85.915,86.425,1789.0
2020-10-02,86.84,86.84,85.045,85.045,6602.0
2020-10-05,86.705,86.705,85.08,86.585,490.0
2020-10-06,86.85,87.44,86.705,86.705,1739.0
2020-10-07,86.455,88.285,86.445,88.285,1256.0
2020-10-08,89.76,89.76,87.835,88.405,121895.0
2020-10-09,88.785,90.145,88.785,89.545,408.0
2020-10-12,89.74,89.75,87.975,88.24,4115.0
2020-10-13,88.56,88.895,88.315,88.56,2371.0
2020-10-14,89.375,89.375,88.37,88.715,1780.0
2020-10-15,89.15,89.15,87.87,87.87,838.0
2020-10-16,88.97,89.13,87.75,87.76,784.0
2020-10-19,92.08,92.08,87.955,89.12,803.0
2020-10-20,89.17,89.715,88.25,89.43,1052.0
2020-10-21,89.545,90.57,89.545,90.39,1675.0
2020-10-22,90.025,90.025,89.14,89.14,653.0
2020-10-23,88.445,90.08,88.445,90.08,885.0
2020-10-26,90.615,90.615,89.49,89.655,671.0
2020-10-27,90.67,90.67,88.56,88.885,495.0
2020-10-28,87.76,88.86,87.76,88.86,821.0
2020-10-29,88.23,89.26,87.855,88.55,631.0
2020-10-30,87.795,89.26,87.795,88.56,541.0
2020-11-02,87.395,88.05,87.395,87.805,2857.0
2020-11-03,88.265,89.865,88.265,89.355,1419.0
2020-11-04,88.21,89.26,88.21,89.26,394.0
2020-11-05,89.64,90.485,89.32,90.485,1323.0
2020-11-06,90.67,91.79,90.21,90.295,724.0
2020-11-09,91.94,92.72,91.93,92.495,900.0
2020-11-10,95.99,95.99,91.94,92.22,2244.0
2020-11-11,92.13,93.78,92.13,93.755,1266.0
2020-11-12,94.945,94.945,93.385,93.745,1009.0
2020-11-13,93.03,94.675,93.03,94.675,364.0
2020-11-16,94.675,94.675,94.675,94.675,0.0
2020-11-17,96.59,96.825,95.71,96.555,2070.0
2020-11-18,96.01,96.825,96.01,96.815,1145.0
2020-11-19,96.78,96.78,95.37,95.37,1720.0
2020-11-20,96.555,96.61,95.605,96.13,574.0
2020-11-23,97.135,98.265,96.62,98.265,973.0
2020-11-24,98.16,99.69,98.16,98.995,1564.0
2020-11-25,98.66,99.76,98.555,98.555,1295.0
2020-11-26,98.61,99.1,97.955,99.1,2071.0
2020-11-27,99.6,99.6,99.015,99.38,975.0
2020-11-30,99.805,99.805,98.235,98.235,2476.0
2020-12-01,98.66,99.155,98.085,99.155,699.0
2020-12-02,99.765,101.085,99.765,101.085,1271.0
2020-12-03,101.47,102.05,101.14,101.4,4347.0
2020-12-04,102.08,105.2,102.08,105.14,1140.0
2020-12-07,104.72,106.045,104.295,105.235,1352.0
2020-12-08,105.61,105.985,104.24,104.475,1599.0
2020-12-09,105.235,105.29,104.295,105.29,1069.0
2020-12-10,104.135,105.83,104.135,105.29,2634.0
2020-12-11,105.705,105.705,103.45,103.545,1637.0
2020-12-14,103.495,104.24,102.905,103.34,1660.0
2020-12-15,103.355,103.43,102.165,103.43,860.0
2020-12-16,103.355,103.825,102.945,102.96,1889.0
2020-12-17,102.455,102.86,101.675,101.91,4341.0
2020-12-18,101.91,102.66,101.005,101.77,847.0
2020-12-21,100.915,102.125,100.62,101.525,736.0
2020-12-22,100.22,101.47,100.22,101.29,1555.0
2020-12-23,101.29,101.91,100.35,101.91,2509.0
2020-12-24,100.96,102.64,100.96,102.09,8392.0
2020-12-29,103.265,105.52,103.265,104.765,5651.0
2020-12-30,105.35,106.75,105.34,106.75,1770.0
2020-12-31,107.21,107.21,106.53,107.115,2670.0
2021-01-04,107.21,109.87,106.045,109.8,4901.0
2021-01-05,110.835,110.835,108.855,109.37,1000.0
2021-01-06,110.845,110.845,109.465,109.98,1702.0
2021-01-07,114.97,114.97,110.505,112.04,888.0
2021-01-08,112.18,115.57,112.18,114.725,883.0
2021-01-11,118.68,121.615,115.24,116.09,2548.0
2021-01-12,116.98,117.49,113.11,113.56,1204.0
2021-01-13,114.83,116.755,114.83,116.595,928.0
2021-01-14,117.13,117.13,115.57,115.945,732.0
2021-01-15,115.945,117.28,113.22,115.545,3431.0
2021-01-18,113.11,113.53,111.765,111.765,9567.0
2021-01-19,113.43,114.295,111.85,114.21,3979.0
2021-01-20,113.71,116.06,113.71,113.935,1020.0
2021-01-21,114.575,119.98,114.575,115.0,954.0
2021-01-22,117.49,117.825,115.635,115.805,1477.0
2021-01-25,115.57,118.27,115.57,117.265,1938.0
2021-01-27,117.205,117.205,114.16,114.16,1819.0
2021-01-28,112.755,114.135,111.1,112.755,2906.0
2021-01-29,114.585,114.585,110.34,110.875,1789.0
2021-02-01,109.945,112.415,108.055,112.415,4683.0
2021-02-02,113.325,115.885,113.325,114.735,1981.0
2021-02-03,114.54,116.475,114.54,115.045,957.0
2021-02-04,116.04,116.04,113.175,113.175,1952.0
2021-02-05,113.175,115.505,113.175,114.03,921.0
2021-02-08,114.84,114.84,113.175,113.985,3630.0
2021-02-09,113.975,113.975,112.375,113.615,1733.0
2021-02-10,113.88,113.88,112.285,112.855,318.0
2021-02-11,113.525,114.84,113.45,114.725,650.0
2021-02-12,114.84,115.475,114.105,114.105,1738.0
2021-02-15,115.1,116.33,114.78,115.76,1200.0
2021-02-16,115.76,116.165,115.525,115.57,949.0
2021-02-17,115.47,115.525,113.525,114.245,1050.0
2021-02-18,114.445,114.68,112.52,112.52,990.0
2021-02-19,111.625,112.855,110.865,111.04,1519.0
2021-02-22,112.6,112.6,110.865,110.865,916.0
2021-02-23,109.935,109.935,107.22,109.83,2473.0
2021-02-24,109.745,109.925,108.065,108.065,1429.0
2021-02-25,108.065,109.24,107.66,108.995,550.0
2021-02-26,108.995,108.995,106.355,106.74,2280.0
2021-03-01,107.885,110.405,107.885,110.405,559.0
2021-03-02,111.06,112.055,109.775,111.06,1260.0
2021-03-03,109.275,110.11,107.715,110.075,970.0
2021-03-04,108.93,109.775,108.47,108.47,859.0
2021-03-05,108.025,109.97,107.16,109.22,1274.0
2021-03-08,109.575,109.895,108.235,108.9,916.0
2021-03-09,108.235,108.235,105.61,106.6,839.0
2021-03-10,106.59,108.6,106.56,106.72,1204.0
2021-03-11,106.155,108.085,106.155,107.95,1365.0
2021-03-12,108.26,109.4,107.595,108.9,853.0
2021-03-15,108.055,108.815,108.055,108.655,1170.0
2021-03-16,108.75,109.595,108.71,109.25,426.0
2021-03-17,109.265,109.265,107.96,108.16,1168.0
2021-03-18,108.965,110.565,108.855,108.94,20109.0
2021-03-19,108.205,108.28,107.865,108.055,424.0
2021-03-22,108.71,108.71,107.875,108.365,990.0
2021-03-23,109.09,109.435,107.875,107.875,694.0
2021-03-24,108.055,108.695,107.865,108.075,1298.0
2021-03-25,108.075,109.785,108.0,108.945,971.0
2021-03-26,108.065,109.98,108.065,109.7,1011.0
2021-03-29,109.765,110.0,109.175,109.95,701.0
2021-03-30,108.985,110.73,108.985,110.655,418.0
2021-03-31,110.655,111.965,109.935,111.505,1143.0
2021-04-01,111.815,113.08,111.815,112.395,1578.0
2021-04-06,113.835,113.835,112.83,112.83,835.0
2021-04-07,114.07,115.385,113.54,115.385,693.0
2021-04-08,113.7,114.865,113.7,114.18,1514.0
2021-04-09,114.53,114.98,113.76,114.98,3273.0
2021-04-12,113.925,114.705,113.315,113.315,1043.0
2021-04-13,113.505,115.41,113.505,115.335,1118.0
2021-04-14,114.765,115.44,114.64,115.44,1360.0
2021-04-15,115.665,116.005,114.275,116.005,492.0
2021-04-16,116.08,116.08,114.22,115.09,1353.0
2021-04-19,114.855,115.58,114.855,115.055,965.0
2021-04-20,115.205,115.205,113.89,114.775,703.0
2021-04-21,114.38,114.38,113.045,113.645,1295.0
2021-04-22,113.305,113.975,112.92,113.505,1524.0
2021-04-23,112.66,114.115,111.755,114.03,389.0
2021-04-26,113.475,114.2,113.475,114.03,805.0
2021-04-27,113.995,114.285,113.655,114.115,997.0
2021-04-28,114.34,114.34,113.57,113.57,949.0
2021-04-29,113.675,114.38,113.015,114.105,366.0
2021-04-30,114.03,114.03,111.785,111.945,993.0
2021-05-03,111.955,113.055,111.955,111.985,1157.0
2021-05-04,110.545,111.505,110.29,111.38,3323.0
2021-05-05,111.4,112.18,111.175,111.175,644.0
2021-05-06,111.175,111.98,111.175,111.98,625.0
2021-05-07,111.815,113.76,111.815,113.73,949.0
2021-05-10,112.98,114.34,112.895,114.265,52252.0
2021-05-11,114.455,114.455,111.09,112.565,2191.0
2021-05-12,112.675,112.675,108.77,110.58,2035.0
2021-05-13,110.58,110.58,108.635,108.74,1111.0
2021-05-14,110.395,110.73,109.455,110.73,4700.0
2021-05-17,109.415,110.0,108.395,108.675,3633.0
2021-05-18,108.61,110.59,108.61,110.48,1135.0
2021-05-19,110.12,110.385,108.88,110.235,5682.0
2021-05-20,110.515,110.77,109.605,109.82,1138.0
2021-05-21,110.95,111.82,110.075,110.985,1019.0
2021-05-24,110.685,111.125,110.12,110.12,762.0
2021-05-25,110.405,111.72,110.405,111.665,983.0
2021-05-26,112.275,112.275,110.875,111.185,1457.0
2021-05-27,111.08,111.435,110.45,111.36,1344.0
2021-05-28,111.815,113.005,111.815,113.005,1373.0
2021-05-31,113.69,113.815,112.755,113.815,1079.0
2021-06-01,113.74,114.51,113.74,114.2,1221.0
2021-06-02,114.37,114.595,113.505,113.505,1485.0
2021-06-03,114.285,115.045,114.285,114.865,903.0
2021-06-04,114.51,115.16,114.34,115.065,7402.0
2021-06-07,114.81,114.81,114.095,114.585,2364.0
2021-06-08,114.54,114.555,113.935,113.935,5716.0
2021-06-09,113.495,113.945,112.985,112.995,17824.0
2021-06-10,112.66,113.61,112.66,113.53,6787.0
2021-06-11,113.365,114.48,113.365,114.07,1720.0
2021-06-15,117.44,117.44,114.075,114.385,1458.0
2021-06-16,114.385,115.87,114.385,115.665,4896.0
2021-06-17,115.695,115.695,114.2,114.82,931.0
2021-06-18,115.92,116.33,115.58,116.33,3292.0
2021-06-21,116.5,116.5,114.35,115.165,9406.0
2021-06-22,115.385,116.69,115.385,116.5,1305.0
2021-06-23,116.21,116.285,115.215,116.2,2455.0
2021-06-24,116.2,116.775,115.92,116.21,3289.0
2021-06-25,117.105,117.59,116.925,116.98,6947.0
2021-06-28,117.415,117.415,116.71,116.71,1577.0
2021-06-29,117.34,117.34,116.69,117.085,1975.0
2021-06-30,117.56,118.53,117.56,118.455,1529.0
2021-07-01,118.325,118.325,117.175,117.375,2398.0
2021-07-02,117.835,118.225,117.42,117.525,3224.0
2021-07-05,117.535,117.81,117.11,117.44,2822.0
2021-07-06,117.345,117.44,116.855,117.27,2262.0
2021-07-07,116.89,117.145,116.25,116.43,4336.0
2021-07-08,116.94,116.94,115.73,116.08,920.0
2021-07-09,113.575,114.92,113.475,113.955,1816.0
2021-07-12,114.765,115.015,114.69,114.825,1381.0
2021-07-13,115.7,115.795,115.305,115.795,1586.0
2021-07-14,115.2,115.445,115.105,115.445,2779.0
2021-07-15,115.78,116.985,115.295,116.79,3869.0
2021-07-16,117.015,117.195,116.475,117.195,1659.0
2021-07-19,117.27,117.27,115.825,115.92,2023.0
2021-07-20,115.2,115.615,115.1,115.58,1890.0
2021-07-21,116.41,116.41,115.275,115.57,2475.0
2021-07-22,115.825,116.145,115.785,115.785,2795.0
2021-07-23,116.145,116.44,115.815,115.815,7045.0
2021-07-26,116.04,116.04,114.825,114.825,1324.0
2021-07-27,115.665,115.965,114.985,115.345,3668.0
2021-07-28,115.1,115.125,114.4,114.52,1762.0
2021-07-29,116.04,116.05,115.26,115.93,2626.0
2021-07-30,115.87,115.87,113.945,113.945,2758.0
2021-08-02,114.75,114.985,114.21,114.775,849.0
2021-08-03,114.665,115.155,114.58,114.88,1434.0
2021-08-04,115.675,117.355,115.56,117.23,2382.0
2021-08-05,118.025,118.025,117.23,117.23,1857.0
2021-08-06,117.23,117.375,116.59,116.62,102098.0
2021-08-09,116.57,116.875,116.365,116.705,2814.0
2021-08-10,116.525,116.525,115.44,115.44,2952.0
2021-08-11,116.56,118.025,114.02,114.155,5892.0
2021-08-12,113.72,113.89,112.65,112.65,4287.0
2021-08-13,111.71,111.71,110.63,111.01,6353.0
2021-08-16,111.435,111.435,110.895,110.96,20968.0
2021-08-17,111.18,111.18,108.98,109.395,3474.0
2021-08-18,110.035,111.965,110.035,111.81,2110.0
2021-08-19,109.015,110.935,109.015,110.065,3947.0
2021-08-20,110.63,111.13,108.665,108.665,2090.0
2021-08-23,109.755,111.01,109.515,110.5,1268.0
2021-08-24,111.16,112.01,110.925,111.35,1865.0
2021-08-25,111.33,112.14,111.085,111.52,1250.0
2021-08-26,111.52,111.625,110.385,110.725,1390.0
2021-08-27,110.15,111.085,109.735,110.705,825.0
2021-08-30,110.925,110.925,110.575,110.605,1485.0
2021-08-31,110.67,112.51,110.045,112.245,1715.0
2021-09-01,113.24,113.415,112.53,112.965,2210.0
2021-09-02,112.395,112.395,110.775,111.14,1520.0
2021-09-03,111.585,111.81,111.425,111.455,1246.0
2021-09-06,111.455,111.82,110.765,111.235,2193.0
2021-09-07,110.8,110.81,110.36,110.81,994.0
2021-09-08,110.875,110.875,109.855,109.94,2519.0
2021-09-09,109.535,109.8,108.205,108.235,1281.0
2021-09-10,108.43,108.46,107.6,108.24,2276.0
2021-09-13,108.47,108.47,107.495,107.875,1227.0
2021-09-14,109.09,110.01,108.915,109.83,2257.0
2021-09-15,110.0,110.065,109.255,110.065,2506.0
2021-09-16,110.065,110.065,108.895,108.915,2264.0
2021-09-17,108.895,109.025,108.27,109.025,2254.0
2021-09-20,108.6,108.6,106.76,106.855,20243.0
2021-09-21,106.74,106.75,106.175,106.705,2101.0
2021-09-22,106.44,110.095,106.025,107.14,4288.0
2021-09-23,107.655,109.68,107.655,109.68,1214.0
2021-09-24,108.905,109.12,108.565,108.875,1504.0
2021-09-27,108.905,109.695,108.75,108.75,980.0
2021-09-28,108.59,108.59,106.96,107.005,1558.0
2021-09-29,106.23,106.45,105.105,105.21,1508.0
2021-09-30,106.57,107.28,106.57,107.28,677.0
2021-10-01,106.05,106.05,104.815,105.105,1164.0
2021-10-04,103.84,104.795,103.84,104.54,2228.0
2021-10-05,103.58,103.785,101.66,102.295,1553.0
2021-10-06,102.265,103.56,100.87,101.03,1812.0
2021-10-07,100.715,102.075,100.715,101.84,841.0
2021-10-08,102.125,102.125,101.32,101.32,745.0
2021-10-11,101.34,101.51,100.935,101.5,2224.0
2021-10-12,101.04,101.105,98.47,98.835,1678.0
2021-10-13,98.49,100.425,98.49,100.17,2168.0
2021-10-14,100.065,101.455,100.065,101.31,3382.0
2021-10-15,101.51,102.615,101.51,102.615,1255.0
2021-10-18,102.71,102.71,101.5,102.22,1365.0
2021-10-19,101.83,102.775,101.605,102.635,1094.0
2021-10-20,102.635,103.115,102.575,102.68,2635.0
2021-10-21,102.085,102.36,101.49,102.02,2243.0
2021-10-22,101.85,102.37,101.745,101.945,1599.0
2021-10-25,101.14,103.305,101.14,103.305,1483.0
2021-10-26,103.41,104.01,103.41,103.89,1794.0
2021-10-27,104.69,104.69,102.455,102.455,2771.0
2021-10-28,102.5,103.37,102.5,103.075,1702.0
2021-10-29,102.02,102.68,100.555,100.615,1537.0
2021-11-01,100.82,101.2,100.565,100.735,8077.0
2021-11-02,101.745,102.5,101.205,102.49,1866.0
2021-11-03,102.755,102.755,100.96,101.14,3077.0
2021-11-04,101.405,102.37,100.745,101.445,3337.0
2021-11-05,102.01,102.01,100.68,101.595,95045.0
2021-11-08,102.095,102.095,100.33,100.68,1340.0
2021-11-09,101.455,101.775,101.285,101.63,1563.0
2021-11-10,101.65,102.66,100.745,100.83,1295.0
2021-11-11,102.645,102.645,100.51,101.12,1938.0
2021-11-12,101.965,103.785,101.965,103.33,3108.0
2021-11-15,103.425,103.985,103.255,103.825,8344.0
2021-11-16,103.19,103.975,103.19,103.935,1198.0
2021-11-17,105.015,105.015,102.765,102.775,1383.0
2021-11-18,103.01,104.125,102.38,103.155,8174.0
2021-11-19,102.565,103.155,102.2,102.935,8601.0
2021-11-22,103.24,105.315,103.24,105.05,7504.0
2021-11-23,105.92,105.92,104.625,104.785,2487.0
2021-11-24,104.09,104.92,104.09,104.36,3148.0
2021-11-25,105.21,105.21,103.965,104.09,2093.0
2021-11-26,104.68,105.24,102.48,102.48,3126.0
2021-11-29,102.265,102.595,100.725,101.775,1063.0
2021-11-30,101.83,102.625,100.615,100.86,46301.0
2021-12-01,100.615,102.455,100.14,102.455,1679.0
2021-12-02,102.455,104.815,102.455,104.815,9530.0
2021-12-03,105.7,106.875,104.955,106.62,984.0
2021-12-06,106.96,106.96,105.505,106.07,913.0
2021-12-07,106.91,108.31,106.63,107.475,6250.0
2021-12-08,107.44,108.865,107.44,107.825,1311.0
2021-12-09,107.695,108.185,107.25,107.44,2482.0
2021-12-10,107.43,107.44,106.72,107.025,739.0
2021-12-13,106.315,108.29,106.12,107.29,1435.0
2021-12-14,107.175,108.24,104.815,105.785,1317.0
2021-12-15,105.89,106.695,105.655,105.87,310.0
2021-12-16,104.275,107.26,104.275,106.6,2147.0
2021-12-17,105.9,106.96,104.665,105.94,1329.0
2021-12-20,107.145,107.165,104.55,104.795,520.0
2021-12-21,104.17,106.005,104.17,106.005,559.0
2021-12-22,106.8,106.8,104.845,106.155,600.0
2021-12-23,102.935,105.75,102.935,105.38,429.0
2021-12-24,105.485,106.42,105.145,106.26,542.0
2021-12-29,105.005,106.475,104.945,106.475,766.0
2021-12-30,105.465,105.53,104.7,105.53,233.0
2021-12-31,105.635,106.25,104.4,104.42,892.0
2022-01-04,104.105,105.09,104.09,104.72,759.0
2022-01-05,103.935,103.935,102.36,102.36,1441.0
2022-01-06,102.785,103.18,101.51,103.18,491.0
2022-01-07,102.37,104.105,102.37,103.75,343.0
2022-01-10,103.585,104.07,102.34,102.34,826.0
2022-01-11,102.32,104.595,102.285,104.595,631.0
2022-01-12,103.425,106.175,103.425,105.94,671.0
2022-01-13,104.985,106.025,104.315,105.695,835.0
2022-01-14,105.695,105.965,103.17,103.36,1732.0
2022-01-17,104.08,104.265,102.435,102.48,1038.0
2022-01-18,103.72,103.72,102.55,102.565,500.0
2022-01-19,101.2,102.565,100.82,101.81,968.0
2022-01-20,101.68,101.85,100.715,101.46,1425.0
2022-01-21,101.04,101.785,100.28,100.34,1600.0
2022-01-24,100.49,101.3,99.27,99.715,808.0
2022-01-25,99.385,99.385,96.72,97.035,1129.0
2022-01-27,96.885,97.175,94.825,95.285,2034.0
2022-01-28,97.205,97.97,94.53,97.95,584.0
2022-01-31,98.205,98.675,97.505,98.1,1874.0
2022-02-01,96.58,99.235,96.57,98.92,2321.0
2022-02-02,96.875,99.94,96.875,99.175,790.0
2022-02-03,98.92,99.81,95.645,97.845,2647.0
2022-02-04,96.42,98.375,96.05,98.225,1470.0
2022-02-07,100.065,100.065,97.895,98.25,523.0
2022-02-08,98.07,99.735,97.715,98.735,2588.0
2022-02-09,99.15,100.0,98.915,99.12,706.0
2022-02-10,98.82,100.275,98.82,100.13,833.0
2022-02-11,100.67,100.7,99.005,100.13,650.0
2022-02-14,99.79,99.79,97.74,98.565,1519.0
2022-02-15,99.005,99.005,97.58,97.58,649.0
2022-02-16,96.835,99.525,96.835,99.005,1178.0
2022-02-17,98.665,99.95,98.13,99.245,2219.0
2022-02-18,98.165,99.225,97.825,98.915,211822.0
2022-02-21,98.915,98.915,97.14,98.715,1026.0
2022-02-22,98.64,98.64,96.655,97.06,1121.0
2022-02-23,97.26,98.24,97.145,97.4,6319.0
2022-02-24,97.11,97.185,94.41,94.77,1512.0
2022-02-25,95.08,96.76,94.77,95.315,3587.0
2022-02-28,95.175,96.41,94.54,95.7,2155.0
2022-03-01,95.39,97.515,95.39,96.515,1285.0
2022-03-02,95.38,95.54,94.435,95.44,852.0
2022-03-03,94.685,96.29,94.685,95.75,4660.0
2022-03-04,95.72,95.75,93.925,94.08,450.0
2022-03-07,91.5,91.5,88.95,89.555,2271.0
2022-03-08,89.51,89.705,87.31,88.855,3001.0
2022-03-09,89.425,90.705,89.425,89.95,737.0
2022-03-10,91.86,93.41,90.46,90.905,1337.0
2022-03-11,91.55,91.785,89.405,90.15,776.0
2022-03-14,90.075,90.535,89.595,90.205,1215.0
2022-03-15,90.225,90.775,89.29,90.32,1055.0
2022-03-16,91.04,91.04,90.3,90.67,1159.0
2022-03-17,93.115,94.625,92.66,94.605,2676.0
2022-03-18,93.615,93.615,92.625,92.82,1099.0
2022-03-21,93.58,93.7,92.125,92.21,703.0
2022-03-22,91.895,92.48,91.565,91.625,1000.0
2022-03-23,92.245,93.39,91.82,92.51,828.0
2022-03-24,92.115,92.115,90.745,91.53,622.0
2022-03-25,91.595,91.615,90.66,90.935,1225.0
2022-03-28,91.15,91.16,89.96,90.46,1535.0
2022-03-29,91.595,91.64,91.125,91.47,1946.0
2022-03-30,92.2,93.68,91.99,92.105,1001.0
2022-03-31,92.7,93.305,92.05,93.265,715.0
2022-04-01,92.34,92.425,91.64,92.245,857.0
2022-04-04,91.97,92.2,91.555,92.16,1027.0
2022-04-05,92.02,92.085,91.455,91.53,1192.0
2022-04-06,90.595,91.125,90.235,90.565,1778.0
2022-04-07,90.53,90.68,90.065,90.48,927.0
2022-04-08,90.51,90.51,89.525,89.95,3155.0
2022-04-11,89.77,90.49,89.215,89.225,1113.0
2022-04-12,89.215,89.3,88.515,88.81,1885.0
2022-04-13,89.045,90.395,89.045,90.395,971.0
2022-04-14,90.555,90.79,89.95,90.68,739.0
2022-04-19,90.935,91.17,90.53,90.53,1655.0
2022-04-20,89.705,90.595,89.525,90.415,1872.0
2022-04-21,90.48,91.065,90.35,90.49,1609.0
2022-04-22,89.535,90.53,89.415,90.53,726.0
2022-04-26,90.51,90.925,90.065,90.065,1636.0
2022-04-27,88.395,88.855,88.12,88.44,2623.0
2022-04-28,89.28,89.77,89.09,89.65,829.0
2022-04-29,90.055,91.18,89.565,91.18,1115.0
2022-05-02,91.085,92.075,90.935,92.075,1056.0
2022-05-03,91.88,92.04,90.97,91.075,1211.0
2022-05-04,91.5,92.0,90.955,90.955,484.0
2022-05-05,90.615,91.53,89.585,91.35,1122.0
2022-05-06,88.5,90.045,88.44,90.0,1227.0
2022-05-09,89.895,90.3,89.28,89.28,915.0
2022-05-10,89.765,89.84,88.715,89.61,838.0
2022-05-11,89.45,89.96,89.215,89.65,952.0
2022-05-12,88.98,89.395,88.215,88.225,1873.0
2022-05-13,88.96,90.715,88.96,90.53,3867.0
2022-05-16,90.62,90.79,90.31,90.7,1135.0
2022-05-17,90.255,90.45,89.915,90.16,271.0
2022-05-18,91.105,91.19,90.425,90.575,1076.0
2022-05-19,90.595,90.595,88.99,88.99,774.0
2022-05-20,89.43,91.105,89.43,90.82,1409.0
2022-05-23,90.84,91.125,90.055,90.46,1024.0
2022-05-24,91.14,91.14,89.61,90.14,1556.0
2022-05-25,89.735,90.31,89.255,90.28,1590.0
2022-05-26,89.925,90.46,88.875,89.415,925.0
2022-05-27,90.65,91.105,90.36,90.425,682.0
2022-05-30,91.065,92.285,90.875,92.135,1974.0
2022-05-31,91.785,93.17,91.775,92.735,1152.0
2022-06-01,92.36,92.445,91.595,92.065,2047.0
2022-06-02,92.52,92.52,90.81,90.935,1192.0
2022-06-03,91.01,91.285,90.64,91.095,1532.0
2022-06-06,91.095,91.095,89.515,89.895,447.0
2022-06-07,90.66,90.66,88.695,88.835,1028.0
2022-06-08,88.545,89.29,88.545,89.015,320.0
2022-06-09,88.59,89.565,88.385,89.175,844.0
2022-06-10,88.885,88.885,88.11,88.395,1219.0
2022-06-14,88.1,88.1,84.265,85.125,2638.0
2022-06-15,86.125,86.125,83.795,83.795,1375.0
2022-06-16,84.92,85.195,83.39,83.84,997.0
2022-06-17,81.755,83.085,81.69,82.785,4291.0
2022-06-20,83.07,83.07,81.295,81.295,1703.0
2022-06-21,81.785,82.82,81.585,82.21,2130.0
2022-06-22,82.5,82.5,80.555,80.555,3496.0
2022-06-23,80.615,80.955,79.365,80.035,2062.0
2022-06-24,80.095,81.67,80.095,81.67,3380.0
2022-06-27,82.22,84.07,82.145,83.665,3353.0
2022-06-28,83.665,83.68,82.99,83.68,2583.0
2022-06-29,83.71,83.71,82.35,82.735,1187.0
2022-06-30,81.9,81.9,80.655,81.065,1043.0
2022-07-01,82.09,82.35,80.655,81.135,1164.0
2022-07-04,81.055,81.335,80.065,80.295,1243.0
2022-07-05,81.105,81.7,80.845,81.25,4346.0
2022-07-06,80.77,81.545,80.285,80.285,870.0
2022-07-07,81.285,82.385,81.0,82.385,674.0
2022-07-08,82.05,82.53,81.715,82.08,2369.0
2022-07-11,82.27,82.27,81.05,81.46,677.0
2022-07-12,81.075,81.075,80.265,80.55,931.0
2022-07-13,81.345,81.81,81.22,81.345,1144.0
2022-07-14,81.42,81.42,80.645,80.865,1193.0
2022-07-15,80.855,81.055,79.575,80.35,1599.0
2022-07-18,80.675,82.025,80.61,82.025,1296.0
2022-07-19,81.23,81.69,81.145,81.6,914.0
2022-07-20,83.015,83.015,81.315,81.575,1229.0
2022-07-21,82.245,82.51,81.92,82.46,1344.0
2022-07-22,82.46,82.865,81.785,81.91,2117.0
2022-07-25,81.25,82.72,81.25,82.415,942.0
2022-07-26,81.725,82.155,81.41,82.155,2231.0
2022-07-27,82.235,82.235,81.585,81.975,3085.0
2022-07-28,82.405,83.21,82.405,83.035,1203.0
2022-07-29,84.01,84.355,83.035,83.18,1494.0
2022-08-01,84.0,84.0,82.56,83.065,1015.0
2022-08-02,82.875,82.99,82.1,82.74,772.0
2022-08-03,83.62,83.895,83.4,83.82,1463.0
2022-08-04,84.175,84.175,83.59,83.61,1214.0
2022-08-05,84.405,85.395,84.405,85.035,922.0
2022-08-08,84.975,85.32,84.86,84.86,646.0
2022-08-09,84.86,85.07,84.155,84.94,575.0
2022-08-10,86.03,86.03,83.82,83.925,1451.0
2022-08-11,84.25,84.43,83.76,83.76,747.0
2022-08-12,83.925,84.25,83.55,84.0,1836.0
2022-08-15,83.905,85.09,83.905,85.07,856.0
2022-08-16,85.17,85.605,84.64,85.06,1058.0
2022-08-17,84.975,85.265,84.135,84.135,1294.0
2022-08-18,84.085,84.94,83.84,84.94,1050.0
2022-08-19,84.095,84.28,83.58,83.85,699.0
2022-08-22,82.675,82.675,82.07,82.34,704.0
2022-08-23,81.63,82.09,80.98,81.505,897.0
2022-08-24,81.21,81.365,80.77,81.365,890.0
2022-08-25,81.87,82.3,81.67,82.015,767.0
2022-08-26,82.575,83.055,82.215,82.385,1213.0
2022-08-29,80.695,80.855,80.32,80.655,1513.0
2022-08-30,80.55,81.075,80.265,80.99,947.0
2022-08-31,80.75,82.675,80.33,82.605,1035.0
2022-09-01,81.65,81.65,80.905,80.905,695.0
2022-09-02,80.97,81.345,80.045,80.075,1366.0
2022-09-05,80.74,80.74,79.21,79.335,902.0
2022-09-06,79.88,79.88,78.965,78.985,543.0
2022-09-07,78.6,78.705,77.99,78.095,1173.0
2022-09-08,78.45,78.765,78.01,78.56,1665.0
2022-09-09,78.36,78.82,78.15,78.775,1119.0
2022-09-12,82.375,82.375,78.62,79.43,1634.0
2022-09-13,77.665,79.67,77.665,79.585,463.0
2022-09-14,79.27,79.32,78.025,79.205,1632.0
2022-09-15,78.985,79.04,78.2,78.545,1699.0
2022-09-16,78.545,78.545,77.475,77.53,840.0
2022-09-19,77.435,78.955,77.435,78.16,1521.0
2022-09-20,78.495,79.28,77.95,78.715,47173.0
2022-09-21,77.97,78.56,77.35,77.51,81971.0
2022-09-23,76.785,76.785,75.455,75.515,4536.0
2022-09-26,75.515,75.515,73.46,73.525,2016.0
2022-09-27,74.205,74.225,73.285,73.285,1909.0
2022-09-28,74.12,74.53,72.215,72.495,2005.0
2022-09-29,72.93,73.22,72.665,72.875,1890.0
2022-09-30,71.91,72.55,71.02,71.765,983.0
2022-10-03,71.405,71.68,70.905,70.99,1129.0
2022-10-04,72.39,73.945,71.72,73.945,11521.0
2022-10-05,75.265,75.665,73.955,74.09,2551.0
2022-10-06,74.015,75.76,73.045,75.57,733.0
2022-10-07,73.795,76.66,73.795,76.535,1238.0
2022-10-10,74.46,74.875,74.225,74.875,1243.0
2022-10-11,74.88,75.79,74.565,74.98,1840.0
2022-10-12,75.305,76.0,75.305,75.735,1185.0
2022-10-13,75.84,75.84,75.265,75.34,1804.0
2022-10-14,75.305,76.25,74.55,76.115,2008.0
2022-10-17,75.77,76.84,75.77,76.62,1217.0
2022-10-18,77.75,77.75,76.87,77.615,701.0
2022-10-19,77.645,78.45,77.36,77.36,1303.0
2022-10-20,76.83,77.57,75.855,76.26,797.0
2022-10-21,76.095,76.755,75.8,76.19,1375.0
2022-10-24,77.29,77.31,75.735,75.97,1093.0
2022-10-25,76.125,76.535,75.425,76.46,945.0
2022-10-26,76.295,76.745,75.515,76.555,3188.0
2022-10-27,76.84,77.48,76.515,77.11,2581.0
2022-10-28,77.185,78.22,76.71,76.71,1537.0
2022-10-31,78.01,78.345,77.48,78.345,1074.0
2022-11-01,78.345,79.195,78.235,79.09,2311.0
2022-11-02,79.47,80.045,78.975,79.365,943.0
2022-11-03,79.365,79.365,77.615,79.27,73866.0
2022-11-04,79.24,81.325,78.63,80.075,3029.0
2022-11-07,80.39,81.24,79.75,81.23,1330.0
2022-11-08,81.585,82.785,80.855,82.46,2403.0
2022-11-09,83.035,84.975,82.78,84.41,2987.0
2022-11-10,84.21,85.205,83.965,83.99,2559.0
2022-11-11,85.665,86.89,85.625,86.89,1425.0
2022-11-14,86.935,87.655,86.61,86.735,1179.0
2022-11-15,86.135,86.62,85.78,86.125,4504.0
2022-11-16,85.835,86.715,84.28,85.015,2772.0
2022-11-17,84.365,85.1,83.445,83.905,2116.0
2022-11-18,83.14,84.525,82.855,83.685,2034.0
2022-11-21,83.76,84.595,82.245,82.865,1406.0
2022-11-22,85.74,85.76,81.92,82.645,1429.0
2022-11-23,82.845,83.495,82.5,83.13,1845.0
2022-11-24,83.255,83.76,82.415,83.64,2163.0
2022-11-25,83.55,83.685,82.99,83.57,3261.0
2022-11-28,82.835,83.715,82.29,82.785,4900.0
2022-11-29,80.695,85.395,80.695,84.185,2907.0
2022-11-30,84.5,85.78,84.145,85.72,5939.0
2022-12-01,86.59,87.435,85.845,85.845,3293.0
2022-12-02,85.925,85.925,84.525,84.85,5119.0
2022-12-05,85.08,85.75,83.945,84.08,2668.0
2022-12-06,83.61,85.07,83.35,83.35,2301.0
2022-12-07,83.35,83.35,80.39,83.305,5178.0
2022-12-08,82.47,82.54,81.775,81.965,2334.0
2022-12-09,82.03,83.83,81.945,82.94,3741.0
2022-12-12,82.99,83.14,82.415,82.635,1633.0
2022-12-13,83.34,83.445,82.205,82.205,1069.0
2022-12-14,82.395,83.59,82.395,82.99,3149.0
2022-12-15,83.095,83.095,82.1,82.215,1376.0
2022-12-16,81.25,82.7,81.25,82.675,1577.0
2022-12-19,82.68,83.58,82.405,82.405,2496.0
2022-12-20,82.855,83.245,82.395,82.94,1327.0
2022-12-21,84.795,84.805,83.42,83.545,2157.0
2022-12-22,83.725,84.85,83.725,83.915,1935.0
2022-12-23,83.455,83.965,83.19,83.965,1809.0
2022-12-28,84.04,84.585,82.7,82.96,1165.0
2022-12-29,82.455,83.075,82.04,83.005,2153.0
2022-12-30,82.225,83.495,82.225,82.835,2544.0
2023-01-03,82.07,82.07,79.405,80.485,1924.0
2023-01-04,80.485,82.47,80.435,82.25,2579.0
2023-01-05,82.155,82.875,82.015,82.35,6573.0
2023-01-06,83.025,85.055,82.615,85.055,2931.0
2023-01-09,83.295,85.95,83.295,85.95,9935.0
2023-01-10,86.03,87.09,85.6,86.485,2586.0
2023-01-11,86.87,87.73,85.94,86.095,2315.0
2023-01-12,86.16,86.975,86.15,86.45,10437.0
2023-01-13,86.59,87.615,85.695,86.84,1729.0
2023-01-16,87.45,88.16,87.225,87.94,1994.0
2023-01-17,86.2,88.715,86.2,88.465,1391.0
2023-01-18,86.8,86.935,85.835,86.0,2212.0
2023-01-19,86.14,87.805,85.395,87.805,657.0
2023-01-20,87.66,88.57,86.79,87.785,1067.0
2023-01-23,88.035,89.305,87.88,89.175,1122.0
2023-01-24,89.19,89.775,88.695,88.695,1438.0
2023-01-25,88.685,89.565,87.24,87.49,1318.0
2023-01-27,87.76,90.395,87.76,89.945,3079.0
2023-01-30,90.035,90.48,88.645,88.76,1241.0
2023-01-31,88.85,89.375,88.11,88.285,1133.0
2023-02-01,88.525,90.29,87.26,88.495,1351.0
2023-02-02,88.645,89.89,88.61,89.23,7764.0
2023-02-03,90.04,90.255,89.505,90.215,1293.0
2023-02-06,90.3,90.33,88.855,88.925,5618.0
2023-02-07,88.11,88.955,87.94,88.33,999.0
2023-02-08,88.39,89.505,86.62,89.01,2320.0
2023-02-09,88.98,88.98,87.575,88.37,1236.0
2023-02-10,89.325,89.325,87.765,88.63,747.0
2023-02-13,88.4,88.4,87.03,87.375,2039.0
2023-02-14,86.985,88.295,86.985,88.11,4714.0
2023-02-15,87.575,87.605,85.625,85.905,2860.0
2023-02-16,86.25,88.055,85.385,87.72,18896.0
2023-02-17,87.165,87.345,86.63,86.775,511.0
2023-02-20,86.22,86.905,85.59,86.89,2813.0
2023-02-21,86.89,86.89,85.395,86.555,2418.0
2023-02-22,86.22,86.25,84.89,85.51,2168.0
2023-02-23,86.39,86.975,85.54,86.84,770.0
2023-02-24,86.88,86.985,85.77,86.0,1863.0
2023-02-27,86.0,86.0,84.525,85.045,1174.0
2023-02-28,85.28,86.475,84.115,85.435,1596.0
2023-03-01,84.985,86.15,84.595,86.15,2179.0
2023-03-02,86.15,86.485,84.91,85.815,1910.0
2023-03-03,86.03,86.86,85.055,86.515,1919.0
2023-03-06,86.985,88.09,86.9,88.09,3218.0
2023-03-07,88.675,89.125,88.285,88.895,3042.0
2023-03-08,89.135,89.135,87.3,87.365,2355.0
2023-03-09,87.72,87.97,86.85,87.08,3355.0
2023-03-10,86.065,86.065,85.225,85.35,3494.0
2023-03-13,84.125,87.29,84.125,87.03,2536.0
2023-03-14,86.63,87.605,85.045,85.245,3074.0
2023-03-15,85.14,86.055,84.965,85.605,2075.0
2023-03-16,85.07,85.635,84.5,85.53,3896.0
2023-03-17,85.54,86.62,85.54,85.905,1697.0
2023-03-20,85.56,86.035,84.63,85.265,2993.0
2023-03-21,85.54,85.73,85.045,85.3,4430.0
2023-03-22,86.46,86.6,86.2,86.21,1694.0
2023-03-23,86.21,88.35,85.79,88.1,2306.0
2023-03-24,88.225,89.365,87.595,87.98,2399.0
2023-03-27,88.13,88.275,87.04,87.345,1224.0
2023-03-28,87.3,87.785,86.985,87.405,2693.0
2023-03-29,87.47,87.75,87.25,87.47,1108.0
2023-03-30,88.16,88.59,87.625,88.275,4915.0
2023-03-31,88.4,89.815,88.4,89.65,54065.0
2023-04-03,89.23,89.39,88.13,88.265,4187.0
2023-04-04,87.1,87.93,86.995,87.45,3804.0
2023-04-05,87.98,88.695,87.815,88.695,2081.0
2023-04-06,88.705,88.705,87.205,87.215,4062.0
2023-04-11,90.33,93.865,90.33,91.43,11128.0
2023-04-12,91.66,91.765,90.885,91.21,6544.0
2023-04-13,90.185,91.745,90.185,91.39,12114.0
2023-04-14,91.885,92.64,91.56,92.375,2103.0
2023-04-17,92.51,92.585,91.83,92.165,1262.0
2023-04-18,91.935,91.935,91.125,91.43,2169.0
2023-04-19,91.255,91.695,91.255,91.61,2275.0
2023-04-20,90.615,90.92,90.56,90.825,987.0
2023-04-21,89.745,90.11,89.575,89.88,2711.0
2023-04-24,89.935,89.975,89.145,89.23,1022.0
2023-04-26,88.705,89.22,88.265,89.02,2916.0
2023-04-27,89.165,89.165,88.025,88.84,3749.0
2023-04-28,88.84,89.595,88.61,89.06,2924.0
2023-05-01,89.565,89.62,89.23,89.375,1634.0
2023-05-02,89.06,89.545,88.415,88.415,2334.0
2023-05-03,88.465,88.63,88.1,88.63,2254.0
2023-05-04,88.53,89.05,88.445,88.6,5356.0
2023-05-05,89.0,89.315,88.56,89.2,1118.0
2023-05-08,89.105,89.24,88.6,88.665,1516.0
2023-05-09,88.33,88.6,87.97,88.57,2212.0
2023-05-10,88.235,88.505,87.68,87.68,1361.0
2023-05-11,88.495,88.655,87.995,88.005,2242.0
2023-05-12,87.51,88.1,87.45,87.93,1613.0
2023-05-15,87.46,87.53,86.965,87.415,1645.0
2023-05-16,87.94,88.09,87.69,87.795,1808.0
2023-05-17,87.94,88.82,87.88,88.8,5302.0
2023-05-18,89.41,89.66,88.99,89.5,3252.0
2023-05-19,89.62,91.535,89.62,91.535,2959.0
2023-05-22,91.58,92.555,91.285,92.425,3170.0
2023-05-23,92.965,93.465,92.65,93.12,2337.0
2023-05-24,92.845,93.52,92.74,93.495,3187.0
2023-05-25,94.18,94.345,93.255,93.55,2000.0
2023-05-26,93.31,94.25,93.31,93.835,3716.0
2023-05-29,93.875,94.805,93.875,94.065,2032.0
2023-05-30,94.4,96.295,94.39,96.295,6813.0
2023-05-31,96.305,96.305,94.975,95.235,2888.0
2023-06-01,94.67,95.25,94.67,95.135,2901.0
2023-06-02,95.135,95.46,94.735,95.46,2605.0
2023-06-05,95.75,96.025,95.665,95.75,1554.0
2023-06-06,96.025,96.955,95.92,96.35,4072.0
2023-06-07,96.2,96.2,95.26,95.51,23909.0
2023-06-08,94.81,95.5,94.695,95.145,16512.0
2023-06-09,95.195,96.97,95.195,96.725,1825.0
2023-06-13,96.725,98.845,95.95,97.115,5298.0
2023-06-14,97.21,97.24,95.69,95.69,1055.0
2023-06-15,96.515,96.59,94.63,94.805,2137.0
2023-06-16,95.5,95.5,94.535,94.545,7604.0
2023-06-19,94.25,94.66,93.865,94.095,3148.0
2023-06-20,93.865,94.89,93.845,94.59,1808.0
2023-06-21,94.89,94.89,92.96,93.055,4083.0
2023-06-22,93.14,93.97,92.26,92.26,2172.0
2023-06-23,93.55,93.675,92.89,93.215,3275.0
2023-06-26,93.205,94.04,93.195,93.98,2935.0
2023-06-27,93.615,93.625,92.89,93.13,3703.0
2023-06-28,93.31,94.055,93.08,93.32,3081.0
2023-06-29,93.97,94.715,92.86,92.86,3353.0
2023-06-30,92.525,92.88,92.235,92.835,1715.0
2023-07-03,93.775,95.26,93.355,94.525,4835.0
2023-07-04,94.68,95.905,94.26,95.55,3910.0
2023-07-05,94.72,95.135,93.96,94.385,3071.0
2023-07-06,93.805,94.95,93.44,93.44,1470.0
2023-07-07,93.39,93.39,91.97,92.19,2619.0
2023-07-10,92.235,92.66,91.795,92.19,2401.0
2023-07-11,93.18,93.72,93.045,93.64,2081.0
2023-07-12,93.62,94.97,93.055,94.575,4632.0
2023-07-13,94.115,95.385,94.115,95.065,1931.0
2023-07-14,94.45,96.47,94.45,96.185,4521.0
2023-07-17,96.47,97.435,95.78,97.435,3056.0
2023-07-18,96.81,96.82,96.25,96.405,4230.0
2023-07-19,96.875,96.875,95.935,96.59,2561.0
2023-07-20,96.49,96.72,95.99,96.04,2359.0
2023-07-21,96.04,96.405,94.77,96.175,8028.0
2023-07-24,97.09,97.895,96.01,97.35,4603.0
2023-07-25,97.35,98.1,97.09,97.195,4665.0
2023-07-26,96.965,98.58,96.32,96.715,8858.0
2023-07-27,97.125,97.6,96.415,96.415,4236.0
2023-07-28,97.27,98.57,96.76,98.57,3496.0
2023-07-31,99.485,100.255,98.85,99.565,7254.0
2023-08-01,99.565,100.255,99.025,99.735,5048.0
2023-08-02,99.65,99.795,97.84,98.155,3342.0
2023-08-03,97.24,98.64,97.24,97.925,3707.0
2023-08-04,97.6,97.6,96.665,96.935,3194.0
2023-08-07,96.185,97.86,96.185,97.86,4140.0
2023-08-08,96.415,96.47,95.405,95.51,5392.0
2023-08-09,95.645,96.185,95.625,96.05,3984.0
2023-08-10,96.26,96.27,95.645,95.825,7355.0
2023-08-11,96.28,97.09,95.615,95.635,2981.0
2023-08-14,95.22,95.22,93.225,94.525,5169.0
2023-08-15,94.295,94.76,93.855,94.26,4086.0
2023-08-16,93.87,93.87,92.71,92.815,10277.0
2023-08-17,88.105,93.575,88.105,93.255,3993.0
2023-08-18,92.13,93.245,92.13,92.805,3944.0
2023-08-21,92.795,93.44,92.715,92.715,2352.0
2023-08-22,93.38,93.68,92.69,92.775,10481.0
2023-08-23,92.785,93.16,92.15,92.235,8548.0
2023-08-24,93.065,94.545,93.055,94.345,15980.0
2023-08-25,94.545,94.545,93.94,94.49,5374.0
2023-08-28,94.76,95.17,94.7,94.99,7100.0
2023-08-29,95.0,95.375,94.99,95.315,2528.0
2023-08-30,95.48,96.435,95.085,96.435,4544.0
2023-08-31,96.28,96.28,93.97,94.5,3910.0
2023-09-01,93.88,96.085,93.87,96.085,3256.0
2023-09-04,95.53,97.34,95.415,97.24,2884.0
2023-09-05,97.24,97.24,96.04,96.83,1894.0
2023-09-06,96.895,96.98,95.335,95.335,3384.0
2023-09-07,95.71,95.71,94.7,95.22,3631.0
2023-09-08,93.87,94.74,93.87,94.305,1110.0
2023-09-11,94.305,94.77,94.22,94.355,10538.0
2023-09-12,95.305,95.315,94.325,94.69,6244.0
2023-09-13,94.615,94.845,94.46,94.74,1971.0
2023-09-14,94.69,95.76,94.69,95.47,3554.0
2023-09-15,95.46,97.24,95.45,96.195,36236.0
2023-09-18,96.29,96.29,95.55,95.77,3610.0
2023-09-19,95.8,96.0,95.24,95.27,2589.0
2023-09-20,94.75,95.035,94.45,94.92,4707.0
2023-09-21,94.115,94.2,93.13,93.2,4589.0
2023-09-22,92.305,92.995,92.19,92.91,1241.0
2023-09-25,92.43,93.045,92.245,92.565,6938.0
2023-09-26,92.1,92.14,90.485,90.745,3271.0
2023-09-27,90.505,90.83,89.84,90.56,9850.0
2023-09-28,90.915,90.915,89.75,89.955,11717.0
2023-09-29,89.955,90.25,89.685,89.715,10768.0
2023-10-02,90.07,90.32,88.905,90.04,5290.0
2023-10-03,90.12,90.12,89.33,89.33,6529.0
2023-10-04,89.345,90.0,88.96,88.96,9816.0
2023-10-05,89.355,89.79,89.03,89.6,2903.0
2023-10-06,88.865,89.435,88.635,88.77,3949.0
2023-10-09,89.695,89.875,88.72,88.82,14339.0
2023-10-10,89.085,89.86,88.45,88.45,1924.0
2023-10-11,88.81,90.925,88.81,90.61,3831.0
2023-10-12,90.61,91.455,90.61,91.195,8083.0
2023-10-13,91.31,92.025,91.285,91.33,13170.0
2023-10-16,91.415,91.62,89.635,89.945,12654.0
2023-10-17,91.05,91.495,90.745,91.245,5052.0
2023-10-18,90.89,91.155,90.425,90.925,5574.0
2023-10-19,90.695,90.695,89.22,89.82,33806.0
2023-10-20,89.82,89.82,87.94,88.835,1830.0
2023-10-23,88.055,88.625,87.605,87.605,11037.0
2023-10-24,88.53,88.575,86.91,87.805,12223.0
2023-10-25,88.665,88.945,87.605,87.78,1616.0
2023-10-26,87.78,87.78,85.85,85.85,5017.0
2023-10-27,85.86,85.92,85.055,85.245,1601.0
2023-10-30,84.475,85.61,84.465,85.61,1504.0
2023-10-31,85.87,85.87,84.35,84.35,2043.0
2023-11-01,84.35,85.275,83.39,85.045,4315.0
2023-11-02,86.16,86.69,85.555,86.505,2916.0
2023-11-03,87.99,88.925,87.69,88.845,6740.0
2023-11-06,89.73,93.495,89.675,93.485,7263.0
2023-11-07,93.39,94.565,91.55,91.91,2677.0
2023-11-08,93.7,94.005,92.205,92.58,1772.0
2023-11-09,92.285,92.535,91.525,92.14,3307.0
2023-11-10,91.935,91.945,91.135,91.82,6898.0
2023-11-13,91.755,92.65,90.905,91.155,1370.0
2023-11-14,91.88,92.205,91.61,91.795,1657.0
2023-11-15,92.785,94.0,92.785,93.845,2194.0
2023-11-16,93.93,94.68,92.92,94.68,15089.0
2023-11-17,95.01,95.01,94.105,94.17,42560.0
2023-11-20,94.305,94.305,93.38,94.265,4038.0
2023-11-21,94.7,94.895,94.41,94.72,3767.0
2023-11-22,93.68,94.335,93.15,94.335,2626.0
2023-11-23,93.38,94.46,93.38,93.99,9382.0
2023-11-24,94.075,94.105,92.95,92.95,3929.0
2023-11-27,92.42,92.89,91.8,91.91,2190.0
2023-11-28,92.44,93.48,92.44,93.48,5358.0
2023-11-29,93.565,93.565,92.505,92.965,1935.0
2023-11-30,93.37,93.855,93.025,93.245,5133.0
2023-12-01,93.295,93.37,92.33,92.475,2550.0
2023-12-04,92.475,92.68,91.935,92.18,2904.0
2023-12-05,91.455,92.16,91.05,92.09,4013.0
2023-12-06,93.14,93.14,91.785,91.8,3598.0
2023-12-07,91.03,91.705,90.81,91.66,3016.0
2023-12-08,91.195,92.43,91.185,92.43,2039.0
2023-12-11,93.15,93.15,92.32,92.795,12130.0
2023-12-12,92.91,93.63,92.91,93.44,1951.0
2023-12-13,93.745,93.845,92.64,92.64,4248.0
2023-12-14,92.265,94.085,92.265,93.255,9633.0
2023-12-15,94.0,95.27,93.805,94.375,5581.0
2023-12-18,94.375,94.68,93.525,94.47,6828.0
2023-12-19,93.855,93.87,93.255,93.46,5057.0
2023-12-20,93.805,94.825,93.795,94.825,3633.0
2023-12-21,93.765,94.49,93.615,93.745,5042.0
2023-12-22,94.14,94.315,93.65,94.25,2780.0
2023-12-27,94.265,94.635,93.565,94.4,2565.0
2023-12-28,94.49,95.76,94.25,95.555,5422.0
2023-12-29,96.26,96.915,96.185,96.5,3321.0
2024-01-02,96.185,97.25,95.74,96.365,6270.0
2024-01-03,95.21,95.45,93.91,94.21,3736.0
2024-01-04,93.87,94.09,92.84,93.13,5112.0
2024-01-05,93.235,93.89,93.065,93.065,2171.0
2024-01-08,93.7,93.825,92.86,92.92,1920.0
2024-01-09,93.9,94.14,92.315,92.835,3560.0
2024-01-10,92.11,92.38,91.175,91.32,5765.0
2024-01-11,91.36,92.06,91.36,91.675,5085.0
2024-01-12,92.005,92.07,90.895,90.895,3434.0
2024-01-15,91.195,91.57,90.87,91.025,7655.0
2024-01-16,91.11,91.11,90.01,90.26,3500.0
2024-01-17,89.29,89.59,87.22,87.7,6442.0
2024-01-18,87.615,88.625,87.365,87.98,4776.0
2024-01-19,89.08,89.6,88.825,88.99,5461.0
2024-01-22,89.57,90.01,88.695,88.695,30328.0
2024-01-23,88.78,89.27,88.605,89.155,4646.0
2024-01-24,89.24,89.425,88.26,89.29,3258.0
2024-01-25,89.665,89.665,88.925,89.345,3558.0
2024-01-29,89.77,91.245,89.77,91.13,4311.0
2024-01-30,91.13,91.505,90.395,90.755,6467.0
2024-01-31,90.645,90.84,90.38,90.485,6003.0
2024-02-01,90.32,92.515,90.31,92.515,2404.0
2024-02-02,93.225,95.815,93.225,95.815,3875.0
2024-02-05,96.28,97.415,94.835,96.655,5374.0
2024-02-06,96.655,96.655,94.795,95.48,2521.0
2024-02-07,94.78,98.205,94.77,98.205,4530.0
2024-02-08,97.57,99.765,96.715,97.33,4259.0
2024-02-09,97.09,97.885,97.09,97.85,3169.0
2024-02-12,96.955,98.1,96.955,97.665,1851.0
2024-02-13,96.885,99.255,96.885,98.81,8562.0
2024-02-14,96.655,97.745,96.31,97.405,2527.0
2024-02-15,98.06,98.34,97.365,97.54,4637.0
2024-02-16,97.665,98.02,97.24,97.725,2420.0
2024-02-19,98.185,100.13,97.755,98.935,8659.0
2024-02-20,99.045,99.225,97.31,97.705,4596.0
2024-02-21,97.85,97.85,97.185,97.29,3654.0
2024-02-22,97.29,98.81,97.29,98.235,3080.0
2024-02-23,99.17,99.435,97.925,98.225,84067.0
2024-02-26,98.225,98.56,96.51,97.25,19336.0
2024-02-27,97.61,97.79,96.76,96.76,2037.0
2024-02-28,96.05,98.185,95.345,98.1,17176.0
2024-02-29,98.245,98.58,97.725,98.14,4141.0
2024-03-01,97.25,98.775,97.24,98.63,6999.0
2024-03-04,98.145,100.305,98.145,99.995,12756.0
2024-03-05,98.215,100.48,98.215,99.17,3623.0
2024-03-06,98.36,98.87,97.735,98.185,12407.0
2024-03-07,100.96,100.96,97.475,97.84,13698.0
2024-03-08,97.84,99.275,97.84,99.005,9080.0
2024-03-11,101.39,101.39,98.735,99.785,3161.0
2024-03-12,99.88,100.325,99.735,100.18,2730.0
2024-03-13,101.095,101.535,100.745,100.745,5686.0
2024-03-14,100.835,101.585,100.545,101.365,4096.0
2024-03-15,101.795,101.795,99.705,99.705,12911.0
2024-03-18,99.85,99.85,98.99,99.435,4071.0
2024-03-19,99.6,99.6,98.13,98.62,4121.0
2024-03-20,98.62,100.035,98.62,99.825,8441.0
2024-03-21,99.725,102.385,99.725,102.355,9973.0
2024-03-22,102.355,103.0,102.21,102.385,5757.0
2024-03-25,102.385,103.0,101.99,102.105,2272.0
2024-03-26,102.295,104.105,102.21,103.175,5317.0
2024-03-27,102.555,103.57,102.49,103.395,5756.0
2024-03-28,103.395,103.395,102.26,102.865,2768.0
2024-04-02,103.02,104.185,102.295,102.885,5214.0
2024-04-03,102.115,102.115,100.41,101.015,79709.0
2024-04-04,100.15,102.075,100.15,101.025,22796.0
2024-04-05,101.095,101.095,99.295,99.795,17464.0
2024-04-08,100.275,100.45,99.57,99.91,4279.0
2024-04-09,100.055,100.2,98.505,98.505,3284.0
2024-04-10,98.66,99.41,98.66,99.32,1993.0
2024-04-11,98.1,99.495,97.85,99.265,3201.0
2024-04-12,98.735,98.775,97.35,97.385,2409.0
2024-04-15,97.34,97.34,95.935,96.82,6278.0
2024-04-16,96.52,96.52,94.42,94.67,3354.0
2024-04-17,95.645,95.79,95.075,95.635,1107.0
2024-04-18,95.5,96.925,95.5,96.915,2729.0
2024-04-19,96.76,96.76,93.585,95.125,2228.0
2024-04-22,96.085,96.685,95.52,96.095,7354.0
2024-04-23,96.345,96.625,96.095,96.27,2411.0
2024-04-24,97.955,97.955,97.35,97.55,1801.0
2024-04-26,97.56,97.56,95.52,96.3,2918.0
2024-04-29,96.48,96.82,96.275,96.675,2110.0
2024-04-30,96.935,98.14,96.935,97.425,1678.0
2024-05-01,97.135,97.455,96.915,96.915,1976.0
2024-05-02,97.135,97.635,96.98,97.5,2040.0
2024-05-03,97.725,98.06,97.31,97.31,2752.0
2024-05-06,97.24,98.62,97.24,98.14,3779.0
2024-05-07,98.685,99.14,98.465,99.13,2040.0
2024-05-08,99.265,99.535,98.955,99.34,2173.0
2024-05-09,99.295,99.295,97.755,97.76,2165.0
2024-05-10,97.79,98.455,97.79,97.955,1510.0
2024-05-13,98.27,98.34,97.5,97.54,2759.0
2024-05-14,97.685,98.505,97.685,97.935,1696.0
2024-05-15,98.435,98.8,98.33,98.4,1944.0
2024-05-16,99.305,99.975,99.15,99.455,2436.0
2024-05-17,98.64,98.735,97.175,97.385,6905.0
2024-05-20,97.86,97.86,97.145,97.415,1198.0
2024-05-21,97.24,97.24,96.55,96.925,1091.0
2024-05-22,96.98,97.365,96.32,97.06,1403.0
2024-05-23,97.135,97.975,97.01,97.76,1641.0
2024-05-24,95.825,96.455,95.815,95.905,2631.0
2024-05-27,95.76,96.75,95.72,96.5,1618.0
2024-05-28,96.5,97.435,96.5,97.155,2634.0
2024-05-29,97.155,97.155,95.73,95.73,3828.0
2024-05-30,95.25,95.25,93.95,94.15,3023.0
2024-05-31,94.42,94.42,92.89,92.89,1663.0
2024-06-03,93.95,95.22,93.89,95.055,1161.0
2024-06-04,95.055,95.055,93.795,93.93,1822.0
2024-06-05,94.75,95.935,94.75,95.895,2347.0
2024-06-06,96.365,96.85,96.105,96.715,4905.0
2024-06-07,96.935,97.04,96.355,96.715,1199.0
2024-06-11,96.855,97.135,96.595,96.76,1954.0
2024-06-12,96.79,97.165,96.53,97.165,2043.0
2024-06-13,98.79,99.1,97.995,98.145,1973.0
2024-06-14,98.62,98.62,97.6,97.83,2824.0
2024-06-17,97.83,97.995,97.57,97.62,9462.0
2024-06-18,98.195,98.675,98.06,98.175,1033.0
2024-06-19,98.515,99.045,98.39,98.525,1507.0
2024-06-20,98.86,99.17,98.65,99.1,2158.0
2024-06-21,98.1,98.12,97.655,97.975,2377.0
2024-06-24,97.975,98.05,97.25,97.445,3141.0
2024-06-25,97.78,97.965,97.61,97.61,1632.0
2024-06-26,97.6,98.145,97.425,97.665,5719.0
2024-06-27,97.365,98.53,97.365,98.445,2990.0
2024-06-28,98.695,100.245,98.685,99.9,4721.0
2024-07-01,101.04,101.04,98.66,99.5,7747.0
2024-07-02,98.66,99.105,98.335,98.335,3701.0
2024-07-03,99.155,99.155,98.385,98.81,1747.0
2024-07-04,99.365,99.905,98.75,99.71,2305.0
2024-07-05,100.665,101.89,100.665,101.83,2234.0
2024-07-08,101.82,102.0,101.435,101.505,1955.0
2024-07-09,101.705,101.82,100.755,100.965,2154.0
2024-07-10,101.04,101.06,100.54,101.01,1062.0
2024-07-11,101.615,102.205,101.555,101.86,1562.0
2024-07-12,101.08,101.405,99.985,100.025,1709.0
2024-07-15,100.52,100.52,99.895,100.27,1783.0
2024-07-16,100.605,100.795,99.975,100.755,3049.0
2024-07-17,100.665,100.925,100.175,100.175,4627.0
2024-07-18,99.315,99.68,98.545,98.605,1487.0
2024-07-19,98.09,98.265,97.69,98.265,2049.0
2024-07-22,97.96,97.96,97.24,97.675,1121.0
2024-07-23,97.655,99.355,97.655,99.225,5212.0
2024-07-24,98.245,99.385,98.02,99.055,1843.0
2024-07-25,98.1,98.1,97.24,97.755,2840.0
2024-07-26,97.86,98.72,97.715,98.565,6565.0
2024-07-29,98.74,100.115,98.74,99.965,1637.0
2024-07-30,100.115,100.115,98.22,98.405,10472.0
2024-07-31,98.74,100.895,98.74,100.895,4744.0
2024-08-01,101.705,102.57,101.585,102.175,1062.0
2024-08-02,100.875,100.885,97.485,97.755,1953.0
2024-08-05,97.755,97.755,89.605,90.01,11589.0
2024-08-06,92.135,93.605,91.03,91.91,5042.0
2024-08-07,90.89,94.14,90.89,92.51,5566.0
2024-08-08,92.025,92.53,91.265,91.79,5425.0
2024-08-09,92.985,93.96,92.895,93.805,6122.0
2024-08-12,94.605,95.245,94.25,94.455,2424.0
2024-08-13,94.555,94.71,94.325,94.71,1048.0
2024-08-14,94.71,95.83,94.71,95.66,2353.0
2024-08-15,96.135,97.09,96.135,97.06,6809.0
2024-08-16,97.755,98.295,97.42,98.22,1210.0
2024-08-19,97.87,98.87,97.87,98.01,6282.0
2024-08-20,98.365,99.035,98.19,98.605,1645.0
2024-08-21,98.09,98.09,97.695,97.755,2834.0
2024-08-22,97.755,98.01,97.485,98.01,1154.0
2024-08-23,97.515,98.315,97.515,98.305,2628.0
2024-08-26,98.445,98.495,97.665,97.665,1573.0
2024-08-27,97.45,97.495,97.11,97.24,2368.0
2024-08-28,97.2,97.2,95.88,96.37,3551.0
2024-08-29,95.135,96.31,94.93,95.66,4541.0
2024-08-30,96.29,96.66,95.935,96.32,1802.0
2024-09-02,96.46,96.825,95.62,96.735,2912.0
2024-09-03,97.09,97.09,96.025,96.095,1099.0
2024-09-04,93.545,94.325,93.16,93.16,3002.0
2024-09-05,93.555,94.495,92.68,92.68,1522.0
2024-09-06,92.795,93.18,92.085,92.835,5244.0
2024-09-09,92.64,92.64,90.555,92.245,3167.0
2024-09-10,91.87,92.245,91.58,91.8,1133.0
2024-09-11,91.8,91.8,90.685,90.685,1644.0
2024-09-12,90.685,92.6,90.685,92.54,1570.0
2024-09-13,94.595,94.595,92.64,93.005,12387.0
2024-09-16,94.29,94.665,93.95,94.655,1808.0
2024-09-17,94.435,94.435,93.685,94.25,2284.0
2024-09-18,93.615,93.93,92.975,93.095,3764.0
2024-09-19,93.31,93.45,91.68,92.275,3735.0
2024-09-20,93.41,93.675,92.835,93.065,960.0
2024-09-23,93.105,93.125,92.52,92.55,981.0
2024-09-24,93.005,93.44,92.61,93.37,1946.0
2024-09-25,94.25,94.25,92.855,92.965,4616.0
2024-09-26,94.19,95.425,94.19,95.425,3725.0
2024-09-27,95.295,96.665,95.295,95.66,3584.0
2024-09-30,95.85,95.85,94.1,94.1,965.0
2024-10-01,93.765,93.765,92.52,92.52,2050.0
2024-10-02,92.185,92.815,91.84,92.61,2954.0
2024-10-03,91.16,92.135,91.16,91.455,3079.0
2024-10-04,91.57,92.58,91.235,92.195,3663.0
2024-10-07,92.815,93.24,91.57,93.055,5979.0
2024-10-08,93.16,93.52,92.66,93.39,807.0
2024-10-09,94.27,94.435,93.865,93.92,3234.0
2024-10-10,94.11,94.73,93.655,94.01,2313.0
2024-10-11,93.775,94.12,93.615,93.835,1989.0
2024-10-14,93.805,94.485,93.555,94.19,2997.0
2024-10-15,94.325,94.475,93.69,94.05,5339.0
2024-10-16,93.795,93.98,92.66,93.835,8784.0
2024-10-17,94.04,94.09,92.745,92.745,4850.0
2024-10-18,93.105,93.115,91.74,91.86,4299.0
2024-10-21,92.53,92.975,92.265,92.65,4245.0
2024-10-22,94.485,94.485,90.91,91.04,3647.0
2024-10-23,90.99,92.125,90.03,92.125,3196.0
2024-10-24,92.325,92.52,91.9,92.135,2353.0
2024-10-25,92.285,93.095,91.515,91.515,4453.0
2024-10-28,91.965,92.985,91.965,92.985,7178.0
2024-10-29,93.29,93.5,92.815,92.995,5417.0
2024-10-30,93.845,93.845,92.925,93.005,2203.0
2024-10-31,93.095,93.095,91.415,91.995,6254.0
2024-11-01,90.94,91.405,90.765,90.93,3217.0
2024-11-04,90.82,92.57,90.78,92.4,5519.0
2024-11-05,91.95,92.265,91.565,91.73,5590.0
2024-11-06,92.015,92.015,90.425,90.565,4165.0
2024-11-07,90.455,90.93,89.22,89.905,4381.0
2024-11-08,90.405,91.16,89.725,89.765,5601.0
2024-11-11,89.52,89.56,88.78,89.065,4087.0
2024-11-12,89.065,89.065,87.88,88.135,5436.0
2024-11-13,88.095,88.095,85.42,85.55,3126.0
2024-11-14,85.715,86.37,85.685,86.25,5714.0
2024-11-15,86.18,86.88,85.41,86.88,4461.0
2024-11-18,86.525,89.55,86.525,88.69,7463.0
2024-11-19,88.63,88.69,88.265,88.49,3372.0
2024-11-20,88.52,88.835,87.22,88.67,4497.0
2024-11-21,88.57,88.915,87.84,88.915,2514.0
2024-11-22,88.835,89.39,88.69,89.105,3911.0
2024-11-25,88.66,90.38,88.66,90.25,4021.0
2024-11-26,90.3,90.445,89.725,89.765,3271.0
2024-11-27,90.31,90.575,89.855,89.885,2589.0
2024-11-28,89.105,89.47,88.8,88.895,4105.0
2024-11-29,87.485,87.485,86.575,87.415,4088.0
2024-12-02,87.585,87.81,86.16,87.08,3713.0
2024-12-03,87.16,88.44,87.12,88.44,2744.0
2024-12-04,87.21,87.21,85.905,86.695,16096.0
2024-12-05,87.74,87.74,86.43,86.635,2499.0
2024-12-06,86.635,86.635,84.405,85.755,8655.0
2024-12-09,85.905,86.08,83.605,83.83,11381.0
2024-12-10,83.94,85.255,83.545,85.015,4970.0
2024-12-11,85.015,86.315,84.475,86.025,4195.0
2024-12-12,86.93,87.455,85.895,86.565,10284.0
2024-12-13,86.515,88.085,86.515,88.065,8665.0
2024-12-16,88.8,88.8,86.91,87.385,6462.0
2024-12-17,86.715,86.89,85.945,86.19,8971.0
2024-12-18,86.18,87.81,86.18,87.81,2339.0
2024-12-19,85.905,87.08,84.915,86.92,6889.0
2024-12-20,86.16,86.555,84.71,84.88,2958.0
2024-12-23,84.75,86.33,84.75,86.23,1931.0
2024-12-24,86.005,86.45,85.885,86.27,3345.0
2024-12-27,86.44,87.8,83.73,85.36,3578.0
2024-12-30,85.36,85.68,84.255,84.72,6163.0
2024-12-31,84.89,84.89,84.03,84.315,2395.0
2025-01-02,84.53,84.925,84.05,84.365,1900.0
2025-01-03,84.53,86.845,84.185,86.825,3356.0
2025-01-06,86.9,88.125,86.31,88.125,3359.0
2025-01-07,88.165,89.765,88.125,89.025,2518.0
2025-01-08,88.165,90.615,88.125,90.0,2316.0
2025-01-09,89.6,91.16,89.27,90.565,4435.0
2025-01-10,90.535,90.86,90.29,90.3,2929.0
2025-01-13,89.53,89.615,88.73,89.175,2753.0
2025-01-14,89.29,89.59,88.77,89.49,1923.0
2025-01-15,89.49,90.36,89.22,89.615,1755.0
2025-01-16,90.37,90.775,90.34,90.575,3833.0
2025-01-17,90.3,90.425,89.925,90.415,2168.0
2025-01-20,90.655,90.95,90.25,90.745,4088.0
2025-01-21,90.725,91.175,90.3,90.83,3932.0
2025-01-22,91.04,91.78,91.0,91.67,2796.0
2025-01-23,91.505,91.61,90.36,90.705,1016.0
2025-01-24,90.705,91.285,90.29,90.37,2325.0
2025-01-28,90.555,90.555,87.77,87.77,5936.0
2025-01-29,88.075,89.36,88.075,89.025,3516.0
2025-01-30,89.215,90.06,88.43,89.53,3127.0
2025-01-31,90.35,90.35,88.73,89.215,7395.0
2025-02-03,89.215,89.215,86.535,87.12,4502.0
2025-02-04,88.44,89.53,87.99,88.43,4574.0
2025-02-05,88.135,89.36,88.135,89.185,2612.0
2025-02-06,89.135,89.605,89.05,89.605,643.0
2025-02-07,89.725,89.725,88.76,88.76,1329.0
2025-02-10,88.905,88.975,87.615,88.65,1788.0
2025-02-11,89.25,89.675,88.955,89.605,1682.0
2025-02-12,88.78,89.32,88.325,88.965,2030.0
2025-02-13,89.685,90.33,89.685,90.02,825.0
2025-02-14,91.265,91.275,90.495,91.05,7070.0
2025-02-17,91.235,91.295,90.465,90.96,1484.0
2025-02-18,91.335,91.89,90.425,91.545,5550.0
2025-02-19,92.815,94.05,92.815,94.05,1185.0
2025-02-20,93.46,93.805,92.775,93.32,2028.0
2025-02-21,93.615,93.615,92.42,92.73,2607.0
2025-02-24,92.55,93.075,92.37,92.985,1496.0
2025-02-25,92.805,93.45,92.235,93.14,1212.0
2025-02-26,93.21,93.48,92.4,93.22,2238.0
2025-02-27,93.715,94.26,92.785,92.785,2626.0
2025-02-28,92.815,92.815,89.705,89.835,6247.0
2025-03-03,89.175,90.31,89.065,90.15,2508.0
2025-03-04,89.865,90.23,88.69,89.805,6518.0
2025-03-05,89.25,90.435,88.865,89.985,2988.0
2025-03-06,88.995,90.675,88.995,90.15,4066.0
2025-03-07,88.985,90.475,88.865,90.28,921.0
2025-03-10,90.28,90.28,89.51,89.795,1265.0
2025-03-11,88.375,89.22,87.78,89.22,6428.0
2025-03-12,89.045,90.82,88.905,90.31,26988.0
2025-03-13,90.84,91.08,89.855,89.855,5527.0
2025-03-14,90.12,90.755,89.855,90.405,5064.0
2025-03-17,90.05,92.205,90.05,92.025,3093.0
2025-03-18,92.46,92.855,91.375,91.535,2493.0
2025-03-19,91.355,92.925,91.295,92.325,2084.0
2025-03-20,91.75,92.885,91.75,92.52,2789.0
2025-03-21,92.52,93.055,91.82,92.955,2135.0
2025-03-24,92.945,93.44,92.945,93.115,2177.0
2025-03-25,93.24,93.29,92.115,92.115,2376.0
2025-03-26,92.36,93.15,92.36,93.055,4784.0
2025-03-27,92.915,92.975,92.045,92.135,1030.0
2025-03-28,90.635,91.165,90.445,90.445,790.0
2025-03-31,89.865,89.865,87.535,87.555,4188.0
2025-04-01,88.47,89.885,88.46,89.42,1170.0
2025-04-02,89.29,89.29,88.44,88.47,1984.0
2025-04-03,87.76,88.02,85.765,87.77,2271.0
2025-04-04,87.74,90.23,85.755,88.335,2429.0
2025-04-07,88.44,88.44,84.505,85.4,3226.0
2025-04-08,86.99,86.99,84.0,84.52,2346.0
2025-04-09,84.69,84.69,83.445,83.445,3823.0
2025-04-10,85.41,88.66,85.41,87.515,2228.0
2025-04-11,87.335,87.335,85.58,87.295,2413.0
2025-04-14,87.13,88.045,87.13,87.85,1674.0
2025-04-15,87.88,88.57,87.88,88.295,1448.0
2025-04-16,88.53,88.53,86.545,86.625,1289.0
2025-04-17,87.15,87.96,86.805,87.96,1242.0
2025-04-22,86.89,87.87,86.725,87.11,1620.0
2025-04-23,87.11,89.105,87.11,88.81,1281.0
2025-04-24,88.835,89.005,88.385,88.82,695.0
2025-04-28,88.82,89.24,88.175,88.175,1894.0
2025-04-29,88.345,89.25,88.125,88.8,3102.0
2025-04-30,89.5,89.985,88.965,89.45,1435.0
2025-05-01,89.875,90.38,89.53,89.725,2520.0
2025-05-02,88.63,90.24,88.63,89.785,1149.0
2025-05-05,90.445,92.085,90.435,92.085,7575.0
2025-05-06,93.24,93.25,92.195,92.49,3349.0
2025-05-07,91.975,91.975,89.825,90.625,3870.0
2025-05-08,91.79,91.89,91.14,91.84,1637.0
2025-05-09,91.67,91.73,90.85,91.7,3233.0
2025-05-12,89.665,92.46,89.665,92.155,2186.0
2025-05-13,92.61,93.535,91.83,91.965,5227.0
2025-05-14,92.145,92.35,91.62,91.92,2028.0
2025-05-15,92.64,93.795,92.64,93.26,4311.0
2025-05-16,93.805,93.95,93.35,93.705,1941.0
2025-05-19,93.705,93.705,92.125,92.46,5010.0
2025-05-20,93.19,93.19,92.51,93.065,1577.0
2025-05-21,93.99,94.05,93.26,93.26,2212.0
2025-05-22,93.805,93.98,92.54,92.69,1119.0
2025-05-23,92.815,93.725,92.785,93.26,2918.0
2025-05-26,93.44,94.21,92.985,93.745,1412.0
2025-05-27,93.705,94.695,93.705,94.395,3062.0
2025-05-28,94.395,96.63,94.395,96.065,966.0
2025-05-29,97.045,97.775,96.49,97.565,3226.0
2025-05-30,97.505,98.07,96.63,96.63,3614.0
2025-06-02,96.32,97.39,96.005,96.48,2628.0
2025-06-03,96.675,97.525,96.675,97.24,5874.0
2025-06-04,97.575,99.835,97.575,99.805,7483.0
2025-06-05,100.765,103.36,100.765,102.02,3277.0
2025-06-06,102.73,104.17,102.73,104.17,3480.0
2025-06-10,105.16,105.16,103.36,103.58,5393.0
2025-06-11,103.955,105.555,103.775,105.555,5804.0
2025-06-12,105.665,106.63,105.01,105.675,13667.0
2025-06-13,105.655,106.205,103.68,104.075,5523.0
2025-06-16,104.34,106.285,104.105,106.285,2454.0
2025-06-17,106.55,108.495,105.71,106.325,7367.0
2025-06-18,105.475,106.69,104.795,105.96,67084.0
2025-06-19,107.085,107.085,105.05,106.125,5871.0
2025-06-20,107.41,108.485,107.235,108.36,2273.0
2025-06-23,108.485,108.485,106.83,108.485,9824.0
2025-06-24,108.615,112.34,108.615,112.14,4435.0
2025-06-25,112.23,113.66,111.675,112.83,8795.0
2025-06-26,113.455,113.455,110.42,111.585,8552.0
2025-06-27,111.585,111.98,110.43,110.925,8889.0
2025-06-30,110.915,112.425,110.915,111.805,8433.0
2025-07-01,111.3,113.49,111.3,111.78,4687.0
2025-07-02,111.0,111.0,109.19,110.44,6205.0
2025-07-03,110.47,112.44,110.47,112.21,4266.0
2025-07-04,112.7,112.7,110.09,110.21,2636.0
2025-07-07,110.21,111.65,109.87,111.55,6662.0
2025-07-08,110.95,112.6,110.95,112.44,3700.0
2025-07-09,112.0,112.39,111.44,112.17,3661.0
2025-07-10,112.17,114.29,112.17,113.75,2822.0
2025-07-11,113.33,114.32,112.62,112.62,2278.0
2025-07-14,112.84,113.95,112.84,113.68,2360.0
2025-07-15,113.19,114.31,113.15,113.98,2523.0
2025-07-16,114.68,114.68,113.22,113.49,2346.0
2025-07-17,114.09,114.47,112.6,114.47,2621.0
2025-07-18,114.47,115.01,113.4,113.85,2779.0
2025-07-21,113.8,115.07,113.6,114.54,3968.0
2025-07-22,115.37,115.37,112.69,113.01,3510.0
2025-07-23,113.82,113.82,112.58,113.23,4988.0
2025-07-24,113.39,115.09,113.24,113.94,2178.0
2025-07-25,113.59,114.2,113.5,113.5,1195.0
2025-07-28,114.61,114.61,112.84,114.2,3839.0
2025-07-29,112.9,114.86,112.7,114.36,1979.0
2025-07-30,115.0,117.51,115.0,117.51,2256.0
2025-07-31,117.9,118.13,115.98,116.01,1916.0
2025-08-01,115.5,115.5,111.62,111.85,2660.0
2025-08-04,111.47,113.47,111.01,113.37,4034.0
2025-08-05,115.0,115.99,114.35,114.69,2487.0
2025-08-06,114.33,114.53,113.63,114.11,2167.0
2025-08-07,114.5,115.37,114.46,115.02,1434.0
2025-08-08,114.6,115.41,114.31,114.31,2105.0
2025-08-11,114.23,115.2,114.23,114.51,2413.0
2025-08-12,115.18,116.0,114.62,114.62,2341.0
2025-08-13,118.73,118.73,115.01,115.9,1863.0
2025-08-14,116.06,116.27,115.14,115.79,2783.0
2025-08-15,115.96,116.08,115.45,116.06,3087.0
2025-08-18,115.58,115.58,114.37,114.6,2571.0
2025-08-19,114.74,114.76,113.54,113.69,3460.0
2025-08-20,112.17,112.87,111.48,112.87,2386.0
2025-08-21,113.5,114.51,113.44,113.71,2804.0
2025-08-22,113.71,115.0,113.71,115.0,2207.0
2025-08-25,115.01,115.77,115.01,115.55,2099.0
2025-08-26,115.0,115.09,114.17,114.52,3697.0
2025-08-27,114.33,114.33,113.57,114.07,2071.0
2025-08-28,113.43,115.39,113.33,114.7,5482.0
2025-08-29,115.0,115.0,113.8,113.8,2563.0
2025-09-01,112.89,112.96,111.31,111.5,2075.0
2025-09-02,111.5,113.48,111.5,113.31,2099.0
2025-09-03,113.5,114.06,113.42,113.99,1821.0
2025-09-04,113.95,114.54,113.73,113.94,588.0
2025-09-05,114.72,115.0,114.46,114.74,2307.0
2025-09-08,114.26,115.04,113.97,114.16,1746.0
2025-09-09,114.88,115.81,114.28,115.77,1710.0
2025-09-10,117.09,118.49,117.07,118.49,3421.0
2025-09-11,118.75,119.2,117.92,118.15,10633.0
2025-09-12,118.8,120.41,118.66,120.05,4168.0
2025-09-15,120.5,121.43,120.48,120.91,3682.0
2025-09-16,120.78,123.89,120.78,123.89,4844.0
2025-09-17,122.8,122.8,121.52,121.89,1207.0
2025-09-18,123.31,124.5,122.55,124.49,3194.0
2025-09-19,124.83,124.87,123.33,123.58,2628.0
2025-09-22,124.65,126.25,124.65,125.59,3345.0
2025-09-23,126.38,126.7,125.56,126.53,2117.0
2025-09-24,126.21,126.28,124.2,124.84,2866.0
2025-09-25,124.3,125.78,124.3,125.06,3763.0
2025-09-26,124.49,124.49,121.31,122.2,5574.0
2025-09-29,122.58,125.11,122.58,124.91,1907.0
2025-09-30,124.64,124.93,123.17,123.24,2197.0
2025-10-01,124.21,124.79,123.68,124.56,2696.0
2025-10-02,127.55,129.75,126.99,129.27,3449.0
2025-10-03,129.07,129.92,128.98,129.38,3627.0
2025-10-06,130.06,130.8,129.7,129.99,3050.0
2025-10-07,130.24,131.6,130.19,131.21,3094.0
2025-10-08,131.21,131.22,129.51,129.97,3620.0
2025-10-09,130.01,131.85,130.01,130.37,4587.0
2025-10-10,130.47,131.87,129.8,130.84,1664.0
2025-10-13,127.5,133.48,127.05,129.01,5028.0
2025-10-14,128.75,133.38,128.75,129.5,3823.0
2025-10-15,130.83,132.63,129.58,132.0,7970.0
2025-10-16,132.84,137.85,132.84,137.65,4524.0
2025-10-17,138.25,140.25,137.01,138.68,115454.0
2025-10-20,139.0,140.29,136.53,140.05,13293.0
2025-10-21,141.81,143.92,140.62,140.95,4518.0
2025-10-22,140.9,141.13,138.8,141.13,4871.0
2025-10-23,142.0,142.19,139.46,139.67,4743.0
2025-10-24,140.75,143.26,140.74,142.95,6442.0
2025-10-27,145.0,147.72,144.01,146.81,9704.0
2025-10-28,147.72,147.72,143.96,144.36,5540.0
2025-10-29,146.84,149.53,145.3,145.9,3178.0
2025-10-30,147.51,152.08,147.51,149.84,9792.0
2025-10-31,150.41,152.25,149.01,152.0,6242.0
2025-11-03,151.65,156.32,151.0,156.16,4929.0
2025-11-04,157.29,157.99,152.01,152.01,6793.0
2025-11-05,153.0,153.0,141.88,145.88,15850.0
2025-11-06,150.45,157.99,147.0,148.54,6686.0
2025-11-07,147.17,148.06,141.97,142.85,22611.0
2025-11-10,151.53,151.53,143.96,149.07,11382.0
2025-11-11,148.99,152.06,147.54,148.0,3624.0
2025-11-12,149.0,149.92,148.0,149.26,2052.0
2025-11-13,149.5,149.73,146.73,149.53,2965.0
2025-11-14,149.53,149.53,144.9,146.07,4707.0
2025-11-17,146.08,147.86,146.08,147.0,6362.0
2025-11-18,146.99,147.0,143.0,143.0,4144.0
2025-11-19,143.08,144.75,138.65,141.37,6495.0
2025-11-20,141.52,146.985,141.52,146.15,3987.0
2025-11-21,146.15,146.15,138.0,138.44,6150.0
2025-11-24,138.59,141.48,138.0,138.0,7580.0
2025-11-25,141.44,143.16,138.56,138.9,2182.0
2025-11-26,138.0,142.99,138.0,141.95,2059.0