Date,Open,High,Low,Close,Volume
2007-12-10,25.19,25.235,25.19,25.19,1130.0
2007-12-11,25.175,25.235,25.15,25.23,4650.0
2007-12-12,24.89,25.11,24.89,25.11,1578.0
2007-12-13,24.925,25.07,24.925,24.995,3330.0
2007-12-14,24.84,24.84,24.84,24.84,174.0
2007-12-17,25.115,25.115,24.63,24.63,4004.0
2007-12-18,24.63,24.755,24.63,24.755,620.0
2007-12-19,24.69,24.69,24.69,24.69,46.0
2007-12-20,24.735,24.735,24.63,24.63,880.0
2007-12-21,24.785,24.785,24.765,24.765,1420.0
2007-12-24,24.955,25.0,24.935,24.99,2520.0
2007-12-27,25.395,25.395,25.395,25.395,14.0
2007-12-28,25.29,25.29,25.29,25.29,100.0
2007-12-31,24.97,25.05,24.97,25.05,220.0
2008-01-02,24.94,24.995,24.9,24.9,794.0
2008-01-03,24.475,24.53,24.475,24.53,378.0
2008-01-04,24.585,24.775,24.585,24.775,1004.0
2008-01-07,24.185,24.22,24.185,24.22,366.0
2008-01-08,24.275,24.315,24.18,24.315,686.0
2008-01-09,24.035,24.035,23.91,24.01,1342.0
2008-01-10,24.17,24.17,24.17,24.17,440.0
2008-01-11,23.93,23.93,23.93,23.93,400.0
2008-01-14,23.67,23.67,23.67,23.67,900.0
2008-01-15,23.48,23.56,23.48,23.51,744.0
2008-01-16,23.51,23.51,23.425,23.425,200.0
2008-01-17,23.24,23.24,23.24,23.24,18.0
2008-01-18,23.24,23.24,23.02,23.07,1194.0
2008-01-21,22.62,22.66,22.62,22.63,2146.0
2008-01-22,22.095,22.095,21.76,21.875,510.0
2008-01-23,22.095,22.14,22.07,22.07,2392.0
2008-01-24,22.6,22.6,22.6,22.6,10.0
2008-01-25,22.465,22.465,22.165,22.165,204.0
2008-01-29,22.42,22.42,22.395,22.395,610.0
2008-01-30,22.38,22.555,22.38,22.555,1750.0
2008-01-31,22.07,22.095,22.07,22.095,10.0
2008-02-01,22.165,22.165,22.165,22.165,30.0
2008-02-04,22.465,22.465,22.43,22.45,730.0
2008-02-05,22.19,22.19,22.07,22.11,3968.0
2008-02-06,21.62,21.64,21.585,21.595,1118.0
2008-02-07,21.49,21.505,21.435,21.505,764.0
2008-02-08,21.465,21.52,21.41,21.45,6300.0
2008-02-11,21.45,21.45,21.09,21.09,480.0
2008-02-12,21.09,21.09,21.09,21.09,20.0
2008-02-13,21.505,21.53,21.505,21.53,2630.0
2008-02-15,21.625,21.625,21.625,21.625,248.0
2008-02-18,21.58,21.58,21.345,21.36,1552.0
2008-02-19,21.305,21.305,21.305,21.305,30.0
2008-02-20,21.465,21.465,21.4,21.435,1500.0
2008-02-21,21.44,21.44,21.36,21.36,2530.0
2008-02-22,21.225,21.225,21.225,21.225,2000.0
2008-02-25,21.465,21.475,21.425,21.425,574.0
2008-02-26,21.555,21.555,21.41,21.41,3260.0
2008-02-27,21.735,21.735,21.625,21.625,4700.0
2008-02-28,21.44,21.44,21.36,21.36,20.0
2008-02-29,21.035,21.12,21.035,21.12,1420.0
2008-03-03,20.97,20.97,20.97,20.97,130.0
2008-03-04,20.855,20.855,20.855,20.855,6.0
2008-03-05,21.035,21.035,20.95,20.95,2064.0
2008-03-06,21.01,21.135,21.01,21.135,354.0
2008-03-07,20.645,20.66,20.645,20.66,68.0
2008-03-10,20.645,20.645,20.63,20.63,280.0
2008-03-11,20.55,20.61,20.55,20.57,900.0
2008-03-12,20.955,20.97,20.95,20.95,860.0
2008-03-13,20.65,20.65,20.65,20.65,6.0
2008-03-14,20.71,20.71,20.58,20.64,4592.0
2008-03-17,20.39,20.39,20.08,20.205,2936.0
2008-03-18,20.695,20.74,20.55,20.74,1088.0
2008-03-19,21.13,21.165,21.09,21.165,2390.0
2008-03-20,20.91,20.91,20.91,20.91,520.0
2008-03-25,20.15,21.92,20.15,21.91,1764.0
2008-03-26,21.61,21.61,21.61,21.61,700.0
2008-03-27,21.305,21.43,21.305,21.415,908.0
2008-03-28,21.655,21.665,21.655,21.655,900.0
2008-03-31,21.49,21.49,21.36,21.415,2480.0
2008-04-01,21.615,21.645,21.615,21.615,1344.0
2008-04-02,22.25,22.25,22.21,22.21,548.0
2008-04-03,22.365,22.38,22.3,22.3,800.0
2008-04-04,22.52,22.625,22.52,22.57,4964.0
2008-04-07,22.46,22.47,22.34,22.455,2996.0
2008-04-08,22.205,22.205,22.145,22.145,266.0
2008-04-09,22.215,22.245,22.07,22.07,1116.0
2008-04-10,22.055,22.055,21.98,21.98,1894.0
2008-04-11,21.835,21.835,21.835,21.835,10.0
2008-04-14,21.6,21.6,21.505,21.505,532.0
2008-04-15,21.665,21.665,21.665,21.665,120.0
2008-04-16,21.72,21.72,21.72,21.72,6.0
2008-04-17,22.0,22.0,21.92,21.985,950.0
2008-04-18,22.025,22.045,21.95,22.015,5400.0
2008-04-21,22.19,22.235,22.125,22.13,4002.0
2008-04-22,22.03,22.03,21.815,21.83,3610.0
2008-04-23,21.91,21.96,21.815,21.86,3968.0
2008-04-24,21.775,21.805,21.775,21.805,6050.0
2008-04-28,22.125,22.26,22.125,22.26,800.0
2008-04-29,22.235,22.24,22.235,22.24,322.0
2008-04-30,22.095,22.095,22.095,22.095,10.0
2008-05-01,22.03,22.085,22.03,22.065,1340.0
2008-05-02,22.54,22.54,22.445,22.445,2256.0
2008-05-05,22.5,22.5,22.3,22.3,9220.0
2008-05-06,22.215,22.27,22.215,22.27,1330.0
2008-05-07,22.23,22.335,22.23,22.335,600.0
2008-05-08,22.265,22.265,22.165,22.165,2440.0
2008-05-09,21.96,21.96,21.96,21.96,0.0
2008-05-12,21.875,21.875,21.875,21.875,0.0
2008-05-13,21.975,21.975,21.975,21.975,0.0
2008-05-14,22.13,22.13,22.13,22.13,0.0
2008-05-15,22.3,22.3,22.3,22.3,0.0
2008-05-16,22.285,22.285,22.285,22.285,0.0
2008-05-19,22.215,22.215,22.215,22.215,0.0
2008-05-20,22.14,22.14,22.14,22.14,0.0
2008-05-21,21.855,21.855,21.855,21.855,0.0
2008-05-22,21.63,21.63,21.63,21.63,0.0
2008-05-23,21.72,21.72,21.72,21.72,0.0
2008-05-26,21.5,21.5,21.5,21.5,0.0
2008-05-27,21.48,21.48,21.48,21.48,0.0
2008-05-28,21.305,21.305,21.305,21.305,0.0
2008-05-29,21.42,21.42,21.42,21.42,0.0
2008-05-30,21.505,21.505,21.505,21.505,0.0
2008-06-02,21.625,21.625,21.625,21.625,0.0
2008-06-03,21.42,21.42,21.42,21.42,0.0
2008-06-04,21.445,21.445,21.445,21.445,0.0
2008-06-05,21.305,21.305,21.305,21.305,0.0
2008-06-06,21.465,21.465,21.465,21.465,0.0
2008-06-10,21.055,21.055,21.055,21.055,0.0
2008-06-11,21.175,21.175,21.175,21.175,0.0
2008-06-12,20.895,20.895,20.895,20.895,0.0
2008-06-13,20.86,20.86,20.86,20.86,0.0
2008-06-16,20.98,20.98,20.98,20.98,0.0
2008-06-17,21.055,21.055,21.055,21.055,0.0
2008-06-20,20.57,20.57,20.57,20.57,0.0
2008-06-23,20.295,20.295,20.295,20.295,0.0
2008-06-24,20.83,20.83,20.83,20.83,0.0
2008-06-25,20.575,20.575,20.575,20.575,0.0
2008-06-27,20.355,20.355,20.355,20.355,0.0
2008-06-30,19.98,19.98,19.98,19.98,0.0
2008-07-02,20.165,20.165,20.165,20.165,0.0
2008-07-03,19.95,19.95,19.925,19.925,440.0
2008-07-04,19.955,20.05,19.955,20.04,722.0
2008-07-07,19.755,19.755,19.66,19.66,2600.0
2008-07-08,19.895,19.895,19.66,19.66,3800.0
2008-07-09,20.115,20.165,20.115,20.165,1376.0
2008-07-10,19.765,19.805,19.715,19.745,1930.0
2008-07-11,19.845,19.845,19.7,19.7,1980.0
2008-07-14,19.535,19.535,19.505,19.505,2374.0
2008-07-15,19.95,19.95,19.09,19.09,870.0
2008-07-16,18.855,18.94,18.855,18.94,7700.0
2008-07-17,19.12,19.12,19.12,19.12,1000.0
2008-07-18,19.445,19.445,19.435,19.435,6662.0
2008-07-21,19.755,19.755,19.745,19.755,11496.0
2008-07-22,19.565,19.63,19.565,19.63,800.0
2008-07-23,19.855,19.855,19.835,19.835,580.0
2008-07-24,20.34,20.34,20.035,20.215,5238.0
2008-07-25,19.97,19.97,19.95,19.95,1470.0
2008-07-28,20.0,20.0,20.0,20.0,4.0
2008-07-29,19.625,19.64,19.6,19.63,798.0
2008-07-30,20.12,20.13,20.12,20.13,2144.0
2008-07-31,20.265,20.435,20.265,20.435,764.0
2008-08-01,20.325,20.325,20.325,20.325,3800.0
2008-08-04,20.365,20.395,20.365,20.38,8066.0
2008-08-05,20.405,20.405,20.395,20.405,2840.0
2008-08-06,21.14,21.195,21.14,21.195,9530.0
2008-08-07,21.29,21.335,21.28,21.335,3370.0
2008-08-08,21.32,21.46,21.32,21.46,7230.0
2008-08-11,21.6,21.78,21.6,21.78,7310.0
2008-08-12,21.96,22.1,21.96,22.075,938.0
2008-08-13,22.255,22.39,22.235,22.39,1630.0
2008-08-14,21.975,22.0,21.975,22.0,650.0
2008-08-15,22.17,22.17,22.075,22.1,5092.0
2008-08-18,21.82,21.82,21.725,21.725,4848.0
2008-08-19,21.725,21.725,21.67,21.705,4296.0
2008-08-20,21.52,21.52,21.5,21.5,300.0
2008-08-21,21.365,21.43,21.335,21.335,39656.0
2008-08-22,21.3,21.37,21.225,21.225,55154.0
2008-08-25,21.85,21.85,21.655,21.75,4966.0
2008-08-26,21.615,21.64,21.615,21.62,7470.0
2008-08-27,21.75,21.75,21.695,21.705,3522.0
2008-08-28,21.695,21.695,21.53,21.53,8500.0
2008-08-29,21.955,21.955,21.89,21.89,840.0
2008-09-01,22.05,22.05,21.955,21.955,582.0
2008-09-02,22.305,22.305,22.17,22.17,4782.0
2008-09-03,22.425,22.425,22.29,22.345,3544.0
2008-09-04,22.32,22.39,22.29,22.29,13046.0
2008-09-05,21.93,22.07,21.805,22.07,1516.0
2008-09-08,22.17,22.17,22.17,22.17,760.0
2008-09-09,22.585,22.585,22.495,22.495,1428.0
2008-09-10,22.43,22.43,22.35,22.35,364.0
2008-09-11,22.445,22.445,22.4,22.4,400.0
2008-09-12,22.445,22.445,22.445,22.445,1400.0
2008-09-15,21.755,21.77,21.505,21.595,1846.0
2008-09-16,21.595,22.07,21.535,21.625,1662.0
2008-09-17,21.715,21.915,21.63,21.825,4832.0
2008-09-18,21.265,21.265,21.11,21.2,1510.0
2008-09-19,21.715,21.75,21.615,21.615,318.0
2008-09-22,22.155,22.155,21.675,21.675,58.0
2008-09-23,21.305,21.435,21.305,21.415,7786.0
2008-09-24,21.48,21.48,21.41,21.435,6342.0
2008-09-25,21.335,21.48,21.24,21.48,7278.0
2008-09-26,21.37,21.47,21.32,21.47,614.0
2008-09-29,21.725,21.725,21.275,21.465,990.0
2008-09-30,21.125,21.125,21.125,21.125,204.0
2008-10-01,21.625,21.775,21.535,21.535,218.0
2008-10-02,21.8,21.8,21.53,21.64,2628.0
2008-10-03,21.755,21.8,21.69,21.695,4798.0
2008-10-06,21.715,21.715,21.56,21.56,176.0
2008-10-07,21.945,22.085,21.93,22.085,4608.0
2008-10-08,21.545,21.545,21.39,21.39,16714.0
2008-10-09,22.17,22.28,21.475,21.635,41980.0
2008-10-10,20.295,20.72,20.175,20.72,3940.0
2008-10-13,20.73,21.335,20.73,21.335,6724.0
2008-10-14,22.345,22.595,22.31,22.32,6646.0
2008-10-15,21.915,21.915,21.69,21.69,3476.0
2008-10-16,20.505,20.505,19.985,20.115,1380.0
2008-10-17,20.99,20.99,20.78,20.99,3138.0
2008-10-20,20.76,20.855,20.505,20.755,2734.0
2008-10-21,21.625,21.625,21.33,21.33,3256.0
2008-10-22,21.36,21.475,20.99,20.99,3578.0
2008-10-23,20.445,20.77,20.445,20.67,2642.0
2008-10-24,21.06,21.06,20.365,20.74,8858.0
2008-10-27,21.03,21.055,20.505,20.7,35096.0
2008-10-28,20.435,20.435,20.21,20.31,3646.0
2008-10-29,21.435,21.545,21.395,21.395,6698.0
2008-10-30,21.06,21.23,20.92,20.92,4110.0
2008-10-31,21.71,21.875,20.755,21.665,11142.0
2008-11-03,21.75,21.96,21.75,21.895,468.0
2008-11-04,21.705,22.225,21.705,22.225,2798.0
2008-11-05,21.93,22.03,21.78,22.03,3954.0
2008-11-06,21.865,21.865,21.2,21.465,2674.0
2008-11-07,20.78,20.96,20.78,20.895,2328.0
2008-11-10,21.365,21.545,21.365,21.545,740.0
2008-11-11,21.04,21.13,21.04,21.13,812.0
2008-11-12,20.985,21.255,20.985,21.255,656.0
2008-11-13,20.365,20.67,20.025,20.175,2150.0
2008-11-14,20.84,20.95,20.84,20.95,2600.0
2008-11-17,20.325,20.325,20.325,20.325,100.0
2008-11-18,20.1,20.185,19.95,19.96,662.0
2008-11-19,20.435,20.525,20.365,20.48,5406.0
2008-11-20,19.73,19.73,19.57,19.645,1080.0
2008-11-21,19.005,19.005,19.005,19.005,10840.0
2008-11-24,19.48,19.785,19.465,19.785,2078.0
2008-11-25,20.15,20.41,20.15,20.34,3896.0
2008-11-26,20.36,20.365,20.36,20.365,1066.0
2008-11-27,20.67,20.675,20.475,20.675,2212.0
2008-11-28,20.925,21.03,20.84,20.92,1098.0
2008-12-01,21.615,21.615,20.725,20.985,10438.0
2008-12-02,19.82,19.965,19.745,19.745,3584.0
2008-12-03,20.32,20.33,20.23,20.23,2646.0
2008-12-04,20.475,20.475,20.23,20.46,3920.0
2008-12-05,20.165,20.24,20.165,20.23,1286.0
2008-12-08,20.525,21.055,20.525,21.055,9956.0
2008-12-09,21.335,21.335,20.72,21.14,9950.0
2008-12-10,21.42,21.945,21.42,21.945,2452.0
2008-12-11,24.07,24.07,21.38,21.535,15154.0
2008-12-12,21.49,22.05,20.87,22.05,13996.0
2008-12-15,22.03,22.9,22.03,22.9,1008.0
2008-12-16,21.38,21.46,21.335,21.38,6614.0
2008-12-17,21.505,21.52,20.9,21.03,3822.0
2008-12-18,20.92,20.96,20.72,20.96,12374.0
2008-12-19,20.865,20.95,20.78,20.78,10430.0
2008-12-22,20.78,20.78,20.78,20.78,532.0
2008-12-23,20.39,20.545,20.35,20.53,2502.0
2008-12-24,20.475,20.605,20.445,20.575,7382.0
2008-12-29,20.56,21.485,20.56,20.87,2034.0
2008-12-30,20.28,20.83,20.28,20.77,4328.0
2008-12-31,20.77,20.77,20.065,20.445,4134.0
2009-01-02,20.76,20.94,20.39,20.915,396.0
2009-01-05,21.195,21.435,20.445,20.445,4962.0
2009-01-06,20.885,21.025,20.885,20.97,3874.0
2009-01-07,20.18,20.315,20.18,20.265,2190.0
2009-01-08,20.315,20.38,20.095,20.32,7290.0
2009-01-09,20.265,20.42,20.265,20.42,1904.0
2009-01-12,19.955,20.09,19.785,20.065,19542.0
2009-01-13,20.24,20.32,20.125,20.265,2330.0
2009-01-14,20.475,20.475,20.15,20.15,450.0
2009-01-15,19.6,19.825,19.585,19.815,6960.0
2009-01-16,19.67,19.745,19.38,19.6,3144.0
2009-01-19,19.615,19.73,19.55,19.56,5268.0
2009-01-20,19.48,19.485,19.245,19.485,3402.0
2009-01-21,19.23,19.27,19.16,19.27,5686.0
2009-01-22,19.725,19.74,19.695,19.74,3182.0
2009-01-23,19.5,19.5,19.22,19.38,1328.0
2009-01-27,19.38,19.415,19.225,19.39,1350.0
2009-01-28,19.715,19.715,19.615,19.645,1132.0
2009-01-29,19.81,19.91,19.795,19.91,4432.0
2009-01-30,19.615,19.64,19.615,19.64,1848.0
2009-02-02,19.67,19.755,19.67,19.755,8642.0
2009-02-03,19.745,19.81,19.57,19.745,3490.0
2009-02-05,19.64,19.77,19.55,19.77,7504.0
2009-02-06,19.57,19.73,19.57,19.635,3078.0
2009-02-09,19.64,19.64,19.39,19.39,13002.0
2009-02-10,19.175,19.445,19.175,19.445,2728.0
2009-02-11,19.205,19.385,19.205,19.385,1964.0
2009-02-12,19.38,19.38,19.09,19.09,2590.0
2009-02-13,19.205,19.315,19.145,19.24,1682.0
2009-02-16,18.83,18.94,18.825,18.94,15732.0
2009-02-17,19.035,19.165,19.02,19.165,4070.0
2009-02-18,19.165,19.165,18.905,18.92,10948.0
2009-02-19,18.935,19.245,18.905,19.245,1020.0
2009-02-20,19.245,19.245,18.58,18.79,14216.0
2009-02-23,18.28,18.42,18.06,18.38,13248.0
2009-02-24,17.86,17.99,17.76,17.76,7616.0
2009-02-25,17.945,18.09,17.905,18.09,11722.0
2009-02-26,17.765,17.91,17.665,17.665,1074.0
2009-02-27,17.535,17.895,17.535,17.69,2910.0
2009-03-02,17.355,17.505,16.97,17.43,7346.0
2009-03-03,17.125,17.18,17.07,17.085,2826.0
2009-03-04,16.76,17.06,16.76,16.955,4308.0
2009-03-05,16.76,17.325,16.675,17.24,6048.0
2009-03-06,16.565,16.63,16.535,16.59,14910.0
2009-03-09,16.765,16.765,16.59,16.735,8390.0
2009-03-10,16.39,16.675,16.39,16.675,13974.0
2009-03-11,16.955,17.18,16.9,16.98,13338.0
2009-03-12,17.085,17.085,16.84,16.93,2908.0
2009-03-13,17.465,17.58,17.465,17.58,1256.0
2009-03-16,17.64,17.64,17.52,17.52,12326.0
2009-03-17,17.8,17.82,17.64,17.8,22844.0
2009-03-18,17.805,17.82,17.735,17.82,2800.0
2009-03-19,18.075,18.225,17.77,17.79,5956.0
2009-03-20,17.555,17.555,17.295,17.465,3884.0
2009-03-23,17.135,17.51,17.135,17.285,9152.0
2009-03-24,17.985,17.985,17.715,17.745,7802.0
2009-03-25,17.72,17.785,17.665,17.765,2682.0
2009-03-26,18.115,18.115,17.735,17.88,4028.0
2009-03-27,17.915,17.96,17.775,17.92,6892.0
2009-03-30,17.845,17.845,17.665,17.83,8366.0
2009-03-31,17.54,17.665,17.355,17.38,3010.0
2009-04-01,17.27,17.455,17.225,17.225,6112.0
2009-04-02,17.695,17.695,17.53,17.645,45294.0
2009-04-03,17.945,17.945,17.52,17.82,8224.0
2009-04-06,17.835,18.095,17.72,18.085,2456.0
2009-04-07,17.945,18.06,17.805,17.805,10538.0
2009-04-08,17.62,17.62,17.41,17.59,3936.0
2009-04-09,17.885,17.885,17.705,17.705,4828.0
2009-04-14,17.805,17.805,17.55,17.55,13040.0
2009-04-15,17.465,17.64,17.465,17.62,10484.0
2009-04-16,17.63,17.67,17.55,17.66,13390.0
2009-04-17,17.89,18.685,17.89,17.975,6430.0
2009-04-20,18.09,18.09,17.86,17.915,3634.0
2009-04-21,17.82,18.015,17.82,18.005,31976.0
2009-04-22,18.03,18.08,18.005,18.03,8730.0
2009-04-23,17.81,17.81,17.75,17.8,31298.0
2009-04-24,17.945,18.005,17.89,17.89,3682.0
2009-04-27,18.09,18.09,17.845,18.005,5016.0
2009-04-28,18.005,18.355,18.005,18.355,1666.0
2009-04-29,18.215,18.225,18.075,18.085,8744.0
2009-04-30,18.145,18.17,17.975,17.975,7134.0
2009-05-01,17.975,18.85,17.975,18.23,3330.0
2009-05-04,18.355,18.355,18.21,18.23,16436.0
2009-05-05,18.625,18.655,18.455,18.455,3110.0
2009-05-06,18.47,18.51,18.455,18.46,2668.0
2009-05-07,18.51,18.625,18.455,18.495,8290.0
2009-05-08,18.47,18.505,18.4,18.455,15364.0
2009-05-11,18.935,18.935,18.37,18.43,7098.0
2009-05-12,18.4,18.4,18.2,18.355,6028.0
2009-05-13,18.3,18.46,18.285,18.42,4704.0
2009-05-14,18.285,18.34,18.23,18.23,5430.0
2009-05-15,18.23,18.37,18.23,18.355,5600.0
2009-05-18,18.365,18.365,18.245,18.255,4556.0
2009-05-19,18.545,18.565,18.47,18.47,2954.0
2009-05-20,18.51,18.51,18.4,18.415,3330.0
2009-05-21,18.405,18.58,18.2,18.325,9396.0
2009-05-22,18.255,18.33,18.09,18.3,8294.0
2009-05-25,18.22,18.27,18.16,18.16,6416.0
2009-05-26,18.09,18.245,18.09,18.135,4980.0
2009-05-27,18.37,18.425,18.37,18.37,9468.0
2009-05-28,18.51,18.51,18.115,18.485,7050.0
2009-05-29,18.09,18.32,18.09,18.29,2962.0
2009-06-01,18.27,18.39,18.27,18.39,9874.0
2009-06-02,18.4,18.58,18.27,18.58,10018.0
2009-06-03,18.58,18.58,18.245,18.375,14726.0
2009-06-04,18.4,18.495,18.355,18.46,7676.0
2009-06-05,18.46,18.495,18.315,18.46,5748.0
2009-06-09,18.23,18.66,18.23,18.595,8348.0
2009-06-10,18.595,18.595,18.45,18.47,4294.0
2009-06-11,18.51,18.53,18.09,18.1,3728.0
2009-06-12,18.145,18.54,18.145,18.54,10828.0
2009-06-15,18.44,18.455,18.285,18.44,6584.0
2009-06-16,18.37,18.495,18.22,18.315,10570.0
2009-06-17,18.23,18.32,18.115,18.13,2638.0
2009-06-18,18.13,18.13,17.975,18.03,9620.0
2009-06-19,17.945,17.96,17.835,17.93,11414.0
2009-06-22,17.925,18.135,17.925,18.1,1260.0
2009-06-23,18.45,18.45,18.145,18.225,19144.0
2009-06-24,18.095,18.195,18.02,18.165,10526.0
2009-06-25,18.08,18.335,18.0,18.16,10378.0
2009-06-26,18.155,18.3,18.08,18.24,15998.0
2009-06-29,18.15,18.185,18.005,18.035,3924.0
2009-06-30,18.095,18.37,18.095,18.275,9256.0
2009-07-01,18.3,18.3,18.19,18.19,15242.0
2009-07-02,18.27,18.415,18.255,18.26,7654.0
2009-07-03,18.11,18.245,18.07,18.22,8250.0
2009-07-06,18.12,18.3,18.0,18.12,5494.0
2009-07-07,18.125,18.14,18.0,18.0,2434.0
2009-07-08,18.005,18.005,17.84,17.85,8006.0
2009-07-09,17.935,18.095,17.935,18.005,2168.0
2009-07-10,18.005,18.055,18.005,18.02,5824.0
2009-07-13,17.99,17.99,17.86,17.865,5036.0
2009-07-14,18.095,18.195,18.095,18.095,4516.0
2009-07-15,18.165,18.345,18.165,18.3,13004.0
2009-07-16,18.535,18.575,18.42,18.575,6226.0
2009-07-17,18.675,18.675,18.465,18.465,4150.0
2009-07-20,18.59,18.77,18.565,18.725,1808.0
2009-07-21,18.74,18.74,18.62,18.62,5964.0
2009-07-22,18.68,18.71,18.635,18.71,2238.0
2009-07-23,18.68,19.47,18.65,19.47,15812.0
2009-07-24,19.03,19.58,18.995,19.105,9632.0
2009-07-27,19.25,19.4,19.15,19.21,3696.0
2009-07-28,19.205,19.28,18.88,19.14,9546.0
2009-07-29,19.335,19.335,18.96,18.96,6476.0
2009-07-30,19.285,19.285,19.13,19.26,2632.0
2009-07-31,19.325,19.325,19.18,19.275,10390.0
2009-08-03,19.265,19.265,19.045,19.13,14002.0
2009-08-04,19.615,20.165,19.19,19.335,31116.0
2009-08-05,19.075,19.405,19.075,19.37,9232.0
2009-08-06,19.06,19.27,19.06,19.245,12610.0
2009-08-07,19.175,19.29,19.12,19.25,28686.0
2009-08-10,19.405,19.405,19.32,19.355,14024.0
2009-08-11,19.36,19.44,19.24,19.38,9282.0
2009-08-12,19.24,19.445,19.205,19.205,6450.0
2009-08-13,19.45,19.855,19.395,19.855,8900.0
2009-08-14,19.91,19.91,19.295,19.39,19604.0
2009-08-17,19.47,19.91,19.47,19.835,4152.0
2009-08-18,19.865,19.865,19.075,19.075,5474.0
2009-08-19,19.615,19.615,19.205,19.235,5690.0
2009-08-20,19.425,19.53,19.41,19.53,7814.0
2009-08-21,19.53,19.575,19.41,19.56,7624.0
2009-08-24,19.835,19.895,19.82,19.895,3408.0
2009-08-25,19.75,19.85,19.75,19.765,7288.0
2009-08-26,19.91,19.99,19.905,19.99,4372.0
2009-08-27,20.2,20.2,19.79,19.79,19672.0
2009-08-28,19.955,19.965,19.85,19.935,2500.0
2009-08-31,19.85,19.97,19.715,19.875,22504.0
2009-09-01,19.76,19.85,19.69,19.82,9258.0
2009-09-02,19.765,19.905,19.47,19.905,11296.0
2009-09-03,19.395,19.545,19.22,19.25,16522.0
2009-09-04,19.395,19.42,19.25,19.25,12510.0
2009-09-07,19.25,19.375,19.145,19.305,14098.0
2009-09-08,19.305,19.37,19.23,19.37,6048.0
2009-09-09,19.265,19.425,19.265,19.38,10346.0
2009-09-10,19.615,19.74,19.485,19.74,15356.0
2009-09-11,19.465,19.78,19.465,19.775,12426.0
2009-09-14,19.775,19.775,19.465,19.615,5976.0
2009-09-15,19.63,19.735,19.63,19.735,9130.0
2009-09-16,19.735,19.78,19.645,19.675,14836.0
2009-09-17,19.905,19.91,19.765,19.875,10884.0
2009-09-18,19.91,19.985,19.815,19.985,11148.0
2009-09-21,20.595,20.595,19.91,19.92,10066.0
2009-09-22,20.105,20.11,19.89,20.055,8854.0
2009-09-23,20.005,20.01,19.865,19.955,9104.0
2009-09-24,19.995,19.995,19.825,19.865,4740.0
2009-09-25,19.645,19.845,19.645,19.805,5306.0
2009-09-28,19.705,19.73,19.595,19.715,2956.0
2009-09-29,19.905,19.91,19.7,19.91,10910.0
2009-09-30,20.055,20.055,19.66,19.755,12322.0
2009-10-01,19.58,19.61,19.4,19.415,13610.0
2009-10-02,19.375,19.375,19.175,19.175,10144.0
2009-10-05,19.165,19.165,19.045,19.045,2266.0
2009-10-06,19.205,19.33,18.92,18.985,18004.0
2009-10-07,19.165,19.325,19.055,19.18,10740.0
2009-10-08,19.03,19.345,19.03,19.125,7616.0
2009-10-09,19.175,19.25,19.06,19.19,6074.0
2009-10-12,19.165,19.175,19.095,19.12,7064.0
2009-10-13,19.12,19.275,19.12,19.275,9998.0
2009-10-14,19.32,19.38,19.135,19.15,21220.0
2009-10-15,19.325,19.505,19.23,19.23,12116.0
2009-10-16,19.045,19.385,19.045,19.275,15120.0
2009-10-19,19.275,19.275,19.12,19.22,10410.0
2009-10-20,19.295,19.355,19.135,19.205,4962.0
2009-10-21,19.175,19.36,19.175,19.335,3632.0
2009-10-22,19.91,21.215,19.03,19.105,14222.0
2009-10-23,19.15,19.47,19.15,19.31,5388.0
2009-10-26,19.31,19.31,19.12,19.165,9026.0
2009-10-27,19.01,19.155,18.945,19.1,10826.0
2009-10-28,19.105,19.235,19.0,19.235,5726.0
2009-10-29,18.885,19.26,18.885,19.26,7120.0
2009-10-30,19.03,19.19,19.03,19.12,5092.0
2009-11-02,18.88,18.96,18.84,18.84,18370.0
2009-11-03,18.84,19.175,18.84,19.115,4836.0
2009-11-04,18.825,19.03,18.755,18.995,2430.0
2009-11-05,18.775,19.1,18.765,19.1,17160.0
2009-11-06,19.38,19.38,19.03,19.115,8808.0
2009-11-09,19.11,19.12,18.92,18.925,26000.0
2009-11-10,19.205,19.42,19.205,19.395,7050.0
2009-11-11,19.205,19.355,19.205,19.29,7446.0
2009-11-12,19.34,19.34,19.175,19.3,14358.0
2009-11-13,19.31,19.33,19.13,19.33,16430.0
2009-11-16,18.96,19.37,18.96,19.345,12024.0
2009-11-17,19.515,19.515,19.46,19.46,9416.0
2009-11-18,19.645,19.645,19.565,19.585,3600.0
2009-11-19,19.765,19.765,19.585,19.63,3784.0
2009-11-20,19.65,19.69,19.465,19.685,17674.0
2009-11-23,19.055,19.675,19.055,19.675,18560.0
2009-11-24,19.67,19.685,19.615,19.675,4714.0
2009-11-25,19.63,19.63,19.515,19.585,1626.0
2009-11-26,19.66,19.74,19.6,19.74,7650.0
2009-11-27,19.64,19.765,19.425,19.425,29288.0
2009-11-30,19.585,19.63,19.53,19.53,3850.0
2009-12-01,19.615,19.615,19.405,19.615,12632.0
2009-12-02,19.49,19.72,19.49,19.585,5588.0
2009-12-03,19.615,19.675,19.56,19.675,1656.0
2009-12-04,19.68,19.76,19.53,19.76,21664.0
2009-12-07,19.91,19.925,19.78,19.805,5718.0
2009-12-08,19.875,19.88,19.805,19.85,8632.0
2009-12-09,19.88,19.88,19.58,19.705,10862.0
2009-12-10,19.63,19.63,19.29,19.465,6484.0
2009-12-11,19.515,19.61,19.475,19.475,6436.0
2009-12-14,19.575,19.79,19.565,19.79,6434.0
2009-12-15,19.49,19.68,19.49,19.68,5148.0
2009-12-16,19.705,19.875,19.705,19.87,4932.0
2009-12-17,19.925,20.115,19.925,20.115,9294.0
2009-12-18,20.115,20.115,19.825,19.905,9330.0
2009-12-21,19.85,19.94,19.83,19.91,4382.0
2009-12-22,20.485,20.51,20.26,20.26,7920.0
2009-12-23,20.62,20.645,20.535,20.62,20530.0
2009-12-24,20.63,20.8,20.63,20.8,3012.0
2009-12-29,21.04,21.04,20.465,20.63,5182.0
2009-12-30,20.835,20.835,20.39,20.39,2322.0
2009-12-31,20.285,20.285,20.275,20.275,540.0
2010-01-04,20.24,20.24,20.095,20.12,9334.0
2010-01-05,20.13,20.18,20.13,20.15,6100.0
2010-01-06,20.255,20.255,20.12,20.135,10046.0
2010-01-07,20.155,20.155,19.945,20.0,10688.0
2010-01-08,20.835,20.835,20.08,20.105,11210.0
2010-01-11,19.995,20.08,19.88,20.08,3312.0
2010-01-12,19.845,20.035,19.845,20.02,12332.0
2010-01-13,19.91,20.1,19.91,20.07,29252.0
2010-01-14,20.15,20.16,19.975,20.045,10796.0
2010-01-15,20.095,20.095,19.93,20.075,8166.0
2010-01-18,19.945,19.995,19.885,19.945,11438.0
2010-01-19,19.785,19.945,19.785,19.945,2870.0
2010-01-20,20.105,20.205,20.065,20.065,5394.0
2010-01-21,20.15,20.15,19.915,19.955,7518.0
2010-01-22,19.535,19.745,19.535,19.57,13292.0
2010-01-25,19.415,19.445,19.37,19.37,9090.0
2010-01-27,19.52,19.52,19.285,19.285,11004.0
2010-01-28,19.605,19.75,19.555,19.75,14332.0
2010-01-29,19.29,19.29,19.2,19.21,12744.0
2010-02-01,19.205,19.3,19.205,19.245,6960.0
2010-02-02,19.395,19.575,19.305,19.575,29110.0
2010-02-03,19.75,19.795,19.71,19.72,18488.0
2010-02-04,19.865,19.865,19.705,19.755,57334.0
2010-02-05,19.38,19.425,19.295,19.355,7890.0
2010-02-08,19.125,19.125,18.995,19.01,8038.0
2010-02-09,19.05,19.1,18.995,19.05,2986.0
2010-02-10,19.205,19.225,19.05,19.05,13152.0
2010-02-11,19.05,19.065,18.895,18.99,7694.0
2010-02-12,18.99,19.1,18.975,19.07,8430.0
2010-02-15,19.05,19.05,18.93,18.955,6706.0
2010-02-16,18.93,18.95,18.86,18.87,2684.0
2010-02-17,19.05,19.13,19.02,19.05,12910.0
2010-02-18,19.13,19.185,19.11,19.165,10158.0
2010-02-19,19.315,19.315,19.14,19.14,14676.0
2010-02-22,19.185,19.205,19.17,19.205,3972.0
2010-02-23,18.325,19.235,18.325,19.215,7242.0
2010-02-24,18.86,19.145,18.86,19.11,3872.0
2010-02-25,19.11,19.17,19.08,19.15,11484.0
2010-02-26,19.11,19.225,19.11,19.215,4784.0
2010-03-01,19.135,19.17,19.085,19.09,13840.0
2010-03-02,19.045,19.13,19.04,19.07,11198.0
2010-03-03,19.185,19.19,19.115,19.17,8508.0
2010-03-04,19.275,19.29,19.225,19.24,12508.0
2010-03-05,19.34,19.47,19.33,19.4,12020.0
2010-03-08,19.455,19.52,19.4,19.52,7720.0
2010-03-09,19.455,19.52,19.365,19.52,4998.0
2010-03-10,19.34,19.37,19.29,19.32,15430.0
2010-03-11,19.385,19.495,19.355,19.425,9294.0
2010-03-12,19.47,19.55,19.425,19.425,7270.0
2010-03-15,19.605,19.605,19.445,19.46,5384.0
2010-03-16,19.49,19.565,19.49,19.515,4028.0
2010-03-17,19.645,19.705,19.59,19.705,12274.0
2010-03-18,18.99,19.71,18.99,19.67,8788.0
2010-03-19,19.67,19.755,19.59,19.65,9246.0
2010-03-22,19.65,19.65,19.475,19.54,2802.0
2010-03-23,19.585,19.68,19.57,19.645,5034.0
2010-03-24,19.82,19.82,19.665,19.705,7266.0
2010-03-25,19.675,19.78,19.645,19.65,7168.0
2010-03-26,19.65,19.855,19.65,19.855,3924.0
2010-03-29,19.915,20.01,19.855,19.975,8418.0
2010-03-30,19.87,19.87,19.655,19.73,7548.0
2010-03-31,19.725,19.76,19.705,19.73,1398.0
2010-04-01,19.795,19.795,19.735,19.77,6042.0
2010-04-06,20.025,20.025,19.765,19.765,4822.0
2010-04-07,19.735,19.735,19.66,19.725,4542.0
2010-04-08,19.66,19.66,19.505,19.565,19654.0
2010-04-09,19.645,19.665,19.555,19.595,7174.0
2010-04-12,19.705,19.895,19.705,19.895,11212.0
2010-04-13,19.9,19.93,19.825,19.93,14964.0
2010-04-14,19.87,19.9,19.87,19.895,5214.0
2010-04-15,19.945,19.985,19.915,19.98,9266.0
2010-04-16,19.945,20.005,19.91,19.98,7178.0
2010-04-19,19.925,19.975,19.825,19.885,7064.0
2010-04-20,19.9,19.97,19.775,19.775,27114.0
2010-04-21,19.91,19.955,19.805,19.845,11088.0
2010-04-22,19.785,19.785,19.665,19.76,15928.0
2010-04-23,19.675,19.695,19.585,19.66,11350.0
2010-04-27,19.74,19.855,19.74,19.815,3986.0
2010-04-28,19.645,19.645,19.3,19.35,26530.0
2010-04-29,19.375,19.375,19.245,19.31,15136.0
2010-04-30,19.275,19.39,19.275,19.385,5556.0
2010-05-03,18.955,19.3,18.955,19.195,2934.0
2010-05-04,19.38,19.44,19.26,19.44,5984.0
2010-05-05,18.965,19.115,18.965,18.99,14700.0
2010-05-06,18.99,19.17,18.8,19.17,18122.0
2010-05-07,18.41,18.665,18.305,18.51,41474.0
2010-05-10,18.465,18.64,18.455,18.605,26506.0
2010-05-11,19.04,19.16,18.85,18.955,20682.0
2010-05-12,18.935,18.965,18.9,18.96,18408.0
2010-05-13,19.275,19.275,19.095,19.23,6262.0
2010-05-14,19.14,19.19,18.665,19.19,5316.0
2010-05-17,19.35,19.35,18.605,18.835,10880.0
2010-05-18,18.91,18.98,18.845,18.945,4664.0
2010-05-19,18.945,19.01,18.71,19.005,5724.0
2010-05-20,19.345,19.535,19.225,19.535,4906.0
2010-05-21,18.355,19.29,18.355,19.09,24188.0
2010-05-24,19.255,19.545,19.205,19.545,8024.0
2010-05-25,18.865,18.925,18.76,18.77,4998.0
2010-05-26,19.11,19.11,18.92,18.92,14600.0
2010-05-27,18.92,18.92,18.78,18.83,8436.0
2010-05-28,19.205,19.205,18.99,19.015,6268.0
2010-05-31,19.05,19.16,19.005,19.05,3104.0
2010-06-01,18.94,19.055,18.93,19.055,4828.0
2010-06-02,18.885,19.06,18.885,19.055,7236.0
2010-06-03,19.2,19.265,19.14,19.155,6454.0
2010-06-04,19.23,19.24,19.12,19.135,5638.0
2010-06-07,18.925,19.02,18.91,18.925,7162.0
2010-06-08,18.93,18.99,18.86,18.985,6302.0
2010-06-09,18.745,18.85,18.715,18.84,5600.0
2010-06-10,18.745,18.745,18.51,18.605,8310.0
2010-06-11,19.05,19.05,18.745,18.905,16162.0
2010-06-15,18.725,18.9,18.725,18.87,4746.0
2010-06-16,19.135,19.15,19.005,19.06,7798.0
2010-06-17,19.125,19.16,19.02,19.155,17516.0
2010-06-18,19.43,19.43,18.96,19.055,9508.0
2010-06-21,19.05,19.07,18.99,18.995,12372.0
2010-06-22,19.125,19.125,19.095,19.12,2850.0
2010-06-23,19.2,19.2,18.89,18.905,9234.0
2010-06-24,18.89,18.91,18.775,18.91,3392.0
2010-06-25,18.72,18.86,18.69,18.86,12254.0
2010-06-28,18.65,18.65,18.46,18.46,4104.0
2010-06-29,18.66,18.66,18.525,18.6,2068.0
2010-06-30,18.355,18.535,18.355,18.535,5764.0
2010-07-01,19.2,19.2,18.34,18.515,9738.0
2010-07-02,18.58,18.58,18.395,18.505,3010.0
2010-07-05,18.525,18.525,18.35,18.43,3276.0
2010-07-06,18.445,18.575,18.32,18.42,7904.0
2010-07-07,18.505,18.555,18.42,18.485,4992.0
2010-07-08,18.84,18.84,18.615,18.615,1842.0
2010-07-09,18.675,18.845,18.65,18.835,4456.0
2010-07-12,18.965,18.965,18.675,18.675,1928.0
2010-07-13,18.945,19.01,18.895,18.895,6394.0
2010-07-14,19.2,19.255,19.0,19.125,5752.0
2010-07-15,19.23,19.23,19.12,19.135,7642.0
2010-07-16,19.21,19.31,19.21,19.27,2078.0
2010-07-19,19.17,19.17,19.01,19.01,5638.0
2010-07-20,19.08,19.08,18.845,18.885,9076.0
2010-07-21,18.935,18.97,18.83,18.83,38764.0
2010-07-22,18.8,18.805,18.72,18.735,13012.0
2010-07-23,18.86,19.02,18.86,18.935,12580.0
2010-07-26,19.105,19.195,19.07,19.075,4864.0
2010-07-27,19.075,19.115,19.01,19.06,9700.0
2010-07-28,19.26,19.42,19.26,19.39,5142.0
2010-07-29,19.39,19.39,19.235,19.3,23956.0
2010-07-30,19.215,19.215,19.02,19.14,4856.0
2010-08-02,19.12,19.17,19.06,19.16,4926.0
2010-08-03,19.47,19.515,19.41,19.425,5148.0
2010-08-04,19.425,19.44,19.34,19.34,5716.0
2010-08-05,19.365,19.41,19.295,19.39,12032.0
2010-08-06,19.365,19.41,19.335,19.395,11614.0
2010-08-09,19.315,19.36,19.215,19.36,6264.0
2010-08-10,19.315,19.42,19.275,19.34,13754.0
2010-08-11,19.305,19.335,19.27,19.295,8728.0
2010-08-12,18.97,19.01,18.86,18.91,19084.0
2010-08-13,18.965,18.965,18.855,18.92,6308.0
2010-08-16,19.02,19.06,18.855,19.06,6704.0
2010-08-17,18.985,19.005,18.865,18.93,2068.0
2010-08-18,18.91,19.0,18.89,19.0,4514.0
2010-08-19,19.235,19.235,18.985,19.01,10850.0
2010-08-20,18.965,18.965,18.845,18.87,8338.0
2010-08-23,18.805,18.895,18.73,18.75,39508.0
2010-08-24,18.66,18.8,18.66,18.76,15302.0
2010-08-25,18.73,18.73,18.59,18.625,15774.0
2010-08-26,18.535,18.67,18.515,18.54,7296.0
2010-08-27,18.54,18.565,18.435,18.565,10566.0
2010-08-30,18.54,18.69,18.54,18.605,16190.0
2010-08-31,18.63,18.63,18.265,18.38,18794.0
2010-09-01,18.505,18.585,18.435,18.54,7820.0
2010-09-02,18.75,18.75,18.655,18.745,5390.0
2010-09-03,18.76,18.83,18.76,18.785,5576.0
2010-09-06,18.855,19.0,18.855,18.995,12732.0
2010-09-07,18.96,18.98,18.865,18.98,5374.0
2010-09-08,18.83,18.83,18.635,18.73,12840.0
2010-09-09,18.76,18.76,18.57,18.58,4958.0
2010-09-10,18.79,18.79,18.66,18.76,4302.0
2010-09-13,18.8,18.86,18.765,18.765,3936.0
2010-09-14,18.87,18.95,18.8,18.95,21882.0
2010-09-15,18.665,18.95,18.665,18.875,9738.0
2010-09-16,18.93,18.95,18.81,18.875,31732.0
2010-09-17,18.875,19.215,18.875,19.025,5344.0
2010-09-20,18.855,18.855,18.66,18.765,10848.0
2010-09-21,18.96,18.96,18.845,18.91,4452.0
2010-09-22,18.89,18.89,18.73,18.745,6760.0
2010-09-23,18.645,18.73,18.64,18.73,11536.0
2010-09-24,18.815,18.815,18.66,18.7,8052.0
2010-09-27,18.815,18.97,18.815,18.97,10644.0
2010-09-28,18.965,18.965,18.685,18.775,7208.0
2010-09-29,18.705,18.74,18.695,18.71,8842.0
2010-09-30,18.695,18.695,18.595,18.595,5774.0
2010-10-01,18.66,18.66,18.5,18.625,1996.0
2010-10-04,18.965,18.965,18.515,18.56,6984.0
2010-10-05,18.46,18.765,18.46,18.765,4804.0
2010-10-06,18.885,18.9,18.875,18.9,9128.0
2010-10-07,18.775,18.775,18.69,18.765,4700.0
2010-10-08,18.75,18.875,18.75,18.845,8350.0
2010-10-11,18.965,18.965,18.655,18.785,24592.0
2010-10-12,18.815,18.87,18.69,18.695,15730.0
2010-10-13,18.815,18.845,18.76,18.82,9692.0
2010-10-14,18.94,18.96,18.805,18.935,27212.0
2010-10-15,18.935,19.01,18.905,18.955,15430.0
2010-10-18,19.145,19.145,18.845,18.88,16096.0
2010-10-19,19.145,19.23,18.815,18.9,36588.0
2010-10-20,18.995,19.03,18.995,19.025,11150.0
2010-10-21,19.21,19.21,18.93,19.21,8638.0
2010-10-22,19.115,19.155,19.045,19.045,13012.0
2010-10-25,18.995,19.125,18.97,19.125,19436.0
2010-10-26,19.135,19.135,18.89,18.965,13318.0
2010-10-27,19.01,19.2,19.01,19.12,45592.0
2010-10-28,19.1,19.11,18.965,19.08,7462.0
2010-10-29,19.27,19.27,19.005,19.025,12300.0
2010-11-01,19.025,19.135,19.01,19.045,14042.0
2010-11-02,18.885,18.925,18.765,18.78,12814.0
2010-11-03,18.995,18.995,18.87,18.89,12184.0
2010-11-04,18.915,18.98,18.83,18.94,11450.0
2010-11-05,19.725,19.725,19.05,19.135,20968.0
2010-11-08,19.155,19.155,18.99,19.035,9576.0
2010-11-09,19.035,19.045,18.965,19.035,62934.0
2010-11-10,19.27,19.27,18.935,19.095,19776.0
2010-11-11,19.4,19.4,18.93,19.055,7066.0
2010-11-12,19.07,19.175,19.06,19.06,64826.0
2010-11-15,19.21,19.285,19.105,19.27,8346.0
2010-11-16,19.28,19.285,19.15,19.2,29392.0
2010-11-17,19.12,19.12,19.045,19.12,218156.0
2010-11-18,19.035,19.17,19.03,19.04,38076.0
2010-11-19,19.135,19.255,19.13,19.165,7696.0
2010-11-22,19.365,19.365,19.13,19.18,8882.0
2010-11-23,19.06,19.09,19.06,19.07,1548.0
2010-11-24,19.06,19.06,18.815,18.895,18328.0
2010-11-25,18.955,18.99,18.875,18.985,18342.0
2010-11-26,19.09,19.09,18.94,18.97,1662.0
2010-11-29,19.05,19.12,18.965,19.105,15412.0
2010-11-30,18.95,18.955,18.79,18.87,9798.0
2010-12-01,18.79,18.865,18.685,18.865,12512.0
2010-12-02,19.01,19.17,19.01,19.145,28190.0
2010-12-03,19.285,19.285,19.1,19.25,10166.0
2010-12-06,19.15,19.15,18.98,19.105,12560.0
2010-12-07,19.045,19.045,18.97,18.995,13666.0
2010-12-08,19.27,19.27,19.08,19.185,16704.0
2010-12-09,19.12,19.355,18.685,19.27,49300.0
2010-12-10,19.365,19.365,19.245,19.355,3718.0
2010-12-13,19.57,19.57,19.255,19.365,15030.0
2010-12-14,19.3,19.305,19.175,19.295,17082.0
2010-12-15,19.09,19.265,19.09,19.15,25002.0
2010-12-16,19.305,19.335,19.205,19.325,31240.0
2010-12-17,19.335,19.38,19.24,19.32,22326.0
2010-12-20,19.895,19.895,19.18,19.18,19900.0
2010-12-21,19.4,19.415,19.31,19.405,11390.0
2010-12-22,19.405,19.48,19.3,19.44,23344.0
2010-12-23,19.48,19.485,19.42,19.445,12944.0
2010-12-24,19.415,19.45,19.415,19.445,3540.0
2010-12-29,19.31,19.31,19.125,19.205,8820.0
2010-12-30,19.155,19.175,19.09,19.125,13582.0
2010-12-31,19.11,19.15,19.09,19.09,6010.0
2011-01-04,19.235,19.415,19.235,19.37,3378.0
2011-01-05,19.38,19.745,19.38,19.535,7658.0
2011-01-06,19.645,19.645,19.495,19.575,3544.0
2011-01-07,19.69,19.725,19.575,19.59,2716.0
2011-01-10,19.59,19.59,19.385,19.525,15964.0
2011-01-11,19.525,19.69,19.435,19.69,6318.0
2011-01-12,19.815,19.815,19.69,19.745,5452.0
2011-01-13,19.93,19.98,19.87,19.94,14918.0
2011-01-14,19.925,19.93,19.85,19.93,3536.0
2011-01-17,20.13,20.21,20.075,20.175,10326.0
2011-01-18,19.93,20.07,19.93,20.04,15356.0
2011-01-19,20.01,20.12,20.01,20.085,9782.0
2011-01-20,19.9,20.075,19.8,20.005,21418.0
2011-01-21,20.21,20.21,20.045,20.165,18006.0
2011-01-24,20.165,20.34,20.165,20.24,9494.0
2011-01-25,20.32,20.465,20.32,20.425,17612.0
2011-01-27,20.245,20.4,20.245,20.39,15390.0
2011-01-28,20.475,20.565,20.435,20.49,222978.0
2011-01-31,19.995,20.195,19.995,20.18,8828.0
2011-02-01,20.15,20.25,20.06,20.165,18010.0
2011-02-02,20.165,20.34,20.165,20.305,9176.0
2011-02-03,20.36,20.36,20.185,20.29,17198.0
2011-02-04,19.905,20.22,19.905,20.12,16462.0
2011-02-07,20.07,20.24,20.07,20.21,12146.0
2011-02-08,20.29,20.3,20.195,20.29,18652.0
2011-02-09,20.33,20.435,20.285,20.32,16558.0
2011-02-10,20.32,20.51,20.32,20.465,19484.0
2011-02-11,20.49,20.5,20.325,20.335,26162.0
2011-02-14,20.525,20.585,20.415,20.46,13128.0
2011-02-15,20.465,20.5,20.38,20.405,17834.0
2011-02-16,20.63,20.63,20.515,20.61,12544.0
2011-02-17,20.585,20.645,20.585,20.62,13704.0
2011-02-18,20.585,20.585,20.555,20.57,12330.0
2011-02-21,20.54,20.665,20.525,20.525,33416.0
2011-02-22,20.525,20.525,20.415,20.5,15250.0
2011-02-23,20.5,20.57,20.425,20.425,5680.0
2011-02-24,20.4,20.47,18.995,20.27,7870.0
2011-02-25,20.22,20.245,20.08,20.165,18298.0
2011-02-28,20.225,20.225,20.195,20.2,4860.0
2011-03-01,20.39,20.535,20.24,20.45,15076.0
2011-03-02,20.11,20.135,20.055,20.055,23834.0
2011-03-03,20.21,20.245,20.105,20.24,15986.0
2011-03-04,20.4,20.555,20.4,20.555,13482.0
2011-03-07,20.325,20.34,20.195,20.21,26648.0
2011-03-08,20.055,20.235,20.055,20.21,37458.0
2011-03-09,20.365,20.52,20.295,20.31,17508.0
2011-03-10,20.21,20.21,20.065,20.135,25316.0
2011-03-11,20.065,20.065,19.81,19.965,19290.0
2011-03-14,19.745,19.89,19.695,19.89,7402.0
2011-03-15,19.715,19.725,19.32,19.38,178498.0
2011-03-16,19.38,19.81,19.38,19.72,11906.0
2011-03-17,19.485,19.975,19.33,19.975,22874.0
2011-03-18,20.21,20.21,19.82,19.865,23522.0
2011-03-21,19.865,23.36,19.715,19.835,11740.0
2011-03-22,20.04,20.04,19.875,19.95,12308.0
2011-03-23,19.875,19.88,19.695,19.715,28144.0
2011-03-24,19.87,19.87,19.69,19.825,28512.0
2011-03-25,19.995,19.995,19.85,19.93,15920.0
2011-03-28,19.93,19.93,19.645,19.73,11434.0
2011-03-29,19.725,19.75,19.65,19.73,55756.0
2011-03-30,19.73,19.79,19.66,19.76,15304.0
2011-03-31,19.76,19.88,19.76,19.865,100522.0
2011-04-01,19.81,19.81,19.745,19.745,12630.0
2011-04-04,19.745,19.81,19.685,19.735,15550.0
2011-04-05,19.97,19.97,19.815,19.925,23416.0
2011-04-06,19.93,19.96,19.81,19.945,14356.0
2011-04-07,19.9,20.055,19.625,20.055,27206.0
2011-04-08,19.61,19.795,19.61,19.735,12144.0
2011-04-11,19.74,19.74,19.595,19.665,17698.0
2011-04-12,19.71,19.725,19.635,19.725,7442.0
2011-04-13,19.59,19.675,19.545,19.62,17370.0
2011-04-14,19.59,19.59,19.53,19.54,18692.0
2011-04-15,19.54,19.58,19.435,19.435,31398.0
2011-04-18,19.435,19.56,19.395,19.47,19848.0
2011-04-19,19.28,19.28,19.14,19.185,10644.0
2011-04-20,19.365,19.375,19.34,19.365,13442.0
2011-04-21,19.56,19.56,19.45,19.48,11946.0
2011-04-27,19.525,19.525,19.44,19.465,16198.0
2011-04-28,19.47,19.66,19.47,19.6,43342.0
2011-04-29,19.56,19.7,19.56,19.63,16836.0
2011-05-02,19.665,19.79,19.575,19.66,8016.0
2011-05-03,19.67,19.67,19.51,19.61,14578.0
2011-05-04,19.65,19.72,19.565,19.59,11330.0
2011-05-05,19.685,20.175,19.685,20.175,18750.0
2011-05-06,20.175,20.175,19.465,19.625,25796.0
2011-05-09,19.355,19.47,19.355,19.425,7982.0
2011-05-10,19.42,19.43,19.175,19.375,11110.0
2011-05-11,19.44,19.44,19.305,19.34,14604.0
2011-05-12,19.34,19.595,19.34,19.595,11508.0
2011-05-13,19.59,19.59,19.5,19.51,17834.0
2011-05-16,19.405,19.44,19.395,19.405,14706.0
2011-05-17,19.275,19.44,19.275,19.365,51446.0
2011-05-18,19.31,19.46,19.275,19.46,13966.0
2011-05-19,19.48,19.48,19.375,19.435,8892.0
2011-05-20,19.465,19.52,19.465,19.52,5420.0
2011-05-23,19.355,19.355,19.19,19.285,16256.0
2011-05-24,19.28,20.2,19.15,19.2,21842.0
2011-05-25,19.09,19.19,19.005,19.19,6350.0
2011-05-26,19.31,19.315,19.2,19.2,13746.0
2011-05-27,19.275,19.395,19.25,19.265,14386.0
2011-05-30,19.435,19.67,19.25,19.29,10888.0
2011-05-31,19.3,19.59,19.28,19.53,17548.0
2011-06-01,19.56,19.61,19.465,19.54,11316.0
2011-06-02,19.28,19.33,19.185,19.33,30436.0
2011-06-03,19.31,19.31,19.005,19.01,22516.0
2011-06-06,18.815,18.95,18.815,18.935,7476.0
2011-06-07,18.905,19.055,18.72,19.055,17790.0
2011-06-08,19.055,19.06,18.865,18.97,11302.0
2011-06-09,18.96,19.085,18.95,19.075,22140.0
2011-06-10,19.035,19.09,18.945,18.945,7612.0
2011-06-14,18.905,18.95,18.765,18.905,9204.0
2011-06-15,18.91,18.935,18.745,18.84,8396.0
2011-06-16,18.84,18.84,18.625,18.63,14370.0
2011-06-17,18.87,18.87,18.63,18.69,15772.0
2011-06-20,18.74,18.78,18.63,18.715,11830.0
2011-06-21,18.8,18.99,18.785,18.875,15006.0
2011-06-22,18.775,19.145,18.76,18.875,70002.0
2011-06-23,19.34,19.34,19.155,19.245,11866.0
2011-06-24,19.275,19.45,19.275,19.395,17308.0
2011-06-27,19.375,19.375,19.055,19.22,13418.0
2011-06-28,19.36,19.475,19.345,19.42,9324.0
2011-06-29,19.475,19.51,19.405,19.405,15604.0
2011-06-30,19.54,19.54,19.3,19.3,19750.0
2011-07-01,19.63,19.68,19.53,19.68,14936.0
2011-07-04,19.665,19.905,19.665,19.8,12602.0
2011-07-05,19.84,19.95,19.7,19.95,14072.0
2011-07-06,19.865,19.88,19.84,19.865,11060.0
2011-07-07,19.865,20.175,19.73,19.84,21964.0
2011-07-08,19.86,19.885,19.775,19.825,11608.0
2011-07-11,19.775,19.81,19.655,19.69,15240.0
2011-07-12,19.445,19.445,19.325,19.375,12138.0
2011-07-13,19.325,19.43,19.3,19.3,18826.0
2011-07-14,19.3,19.3,19.045,19.26,6776.0
2011-07-15,19.24,19.325,19.145,19.325,11586.0
2011-07-18,19.3,19.385,19.275,19.365,13912.0
2011-07-19,19.275,19.275,19.13,19.27,13162.0
2011-07-20,19.31,19.31,19.185,19.2,8926.0
2011-07-21,19.245,19.47,19.245,19.47,8970.0
2011-07-22,19.62,19.645,19.53,19.615,18352.0
2011-07-25,19.38,19.41,19.245,19.375,15304.0
2011-07-26,19.4,19.43,19.21,19.425,8890.0
2011-07-27,19.25,19.25,19.015,19.015,16730.0
2011-07-28,18.635,18.715,18.6,18.675,24398.0
2011-07-29,18.775,18.775,18.52,18.645,50410.0
2011-08-01,18.625,18.935,18.625,18.785,17344.0
2011-08-02,18.515,18.515,18.435,18.475,11592.0
2011-08-03,18.28,18.565,18.28,18.375,31932.0
2011-08-04,18.5,18.71,18.49,18.595,10248.0
2011-08-05,17.725,17.985,17.725,17.725,33614.0
2011-08-08,17.565,17.995,17.565,17.74,13726.0
2011-08-09,17.115,17.34,16.985,17.325,51148.0
2011-08-10,18.015,18.18,17.9,18.04,3476.0
2011-08-11,17.46,17.7,17.425,17.7,13774.0
2011-08-12,17.68,17.68,17.56,17.565,15214.0
2011-08-15,17.855,17.95,17.85,17.945,7854.0
2011-08-16,18.08,18.09,17.92,18.035,15028.0
2011-08-17,17.87,18.08,17.805,18.08,10194.0
2011-08-18,17.89,17.905,17.76,17.76,8024.0
2011-08-19,17.435,17.435,17.325,17.335,14574.0
2011-08-22,17.275,17.275,16.97,17.015,5686.0
2011-08-23,17.23,17.29,17.105,17.195,11402.0
2011-08-24,17.375,17.455,17.295,17.455,11034.0
2011-08-25,17.64,17.7,17.56,17.595,7354.0
2011-08-26,17.49,17.535,17.34,17.34,12718.0
2011-08-29,17.385,17.48,17.26,17.305,12360.0
2011-08-30,17.31,17.615,17.31,17.51,16150.0
2011-08-31,17.51,17.51,17.375,17.455,13600.0
2011-09-01,17.75,17.75,17.66,17.66,10338.0
2011-09-02,17.505,17.505,17.295,17.435,10322.0
2011-09-05,17.085,17.125,16.975,17.08,9090.0
2011-09-06,16.84,16.84,16.63,16.695,10058.0
2011-09-07,16.95,16.95,16.885,16.905,4406.0
2011-09-08,17.145,17.275,17.115,17.275,20936.0
2011-09-09,16.96,17.18,16.96,17.08,4414.0
2011-09-12,16.95,16.95,16.595,16.78,8116.0
2011-09-13,17.08,17.085,16.935,16.935,179028.0
2011-09-14,16.935,17.065,16.935,17.015,124222.0
2011-09-15,17.37,17.505,17.325,17.435,44448.0
2011-09-16,17.595,17.66,17.48,17.48,516328.0
2011-09-19,17.585,17.61,17.405,17.425,28662.0
2011-09-20,17.54,17.57,17.39,17.435,274848.0
2011-09-21,17.435,17.645,17.435,17.63,446312.0
2011-09-22,17.41,17.455,17.14,17.18,481548.0
2011-09-23,17.18,17.335,17.18,17.335,59866.0
2011-09-26,17.325,17.48,17.285,17.455,328888.0
2011-09-27,17.76,17.86,17.695,17.825,78300.0
2011-09-28,17.855,18.025,17.85,17.85,214264.0
2011-09-29,18.16,18.16,17.94,18.05,485448.0
2011-09-30,18.225,18.34,18.21,18.27,19322.0
2011-10-03,17.85,18.045,17.835,17.84,23142.0
2011-10-04,17.57,17.875,17.57,17.855,45920.0
2011-10-05,18.08,18.08,17.835,18.015,9318.0
2011-10-06,18.05,18.155,18.025,18.115,6488.0
2011-10-07,18.405,18.405,18.32,18.34,47048.0
2011-10-10,18.325,18.545,18.325,18.385,8550.0
2011-10-11,18.485,18.565,18.445,18.525,14506.0
2011-10-12,18.535,18.535,18.36,18.36,4888.0
2011-10-13,18.29,18.375,18.245,18.3,18666.0
2011-10-14,18.26,18.305,18.21,18.305,15186.0
2011-10-17,18.4,18.465,18.27,18.335,11840.0
2011-10-18,18.245,18.245,18.05,18.16,12580.0
2011-10-19,18.16,18.325,18.155,18.16,23380.0
2011-10-20,18.18,18.21,18.07,18.07,11692.0
2011-10-21,18.07,18.28,18.07,18.265,6996.0
2011-10-24,18.41,18.41,18.255,18.36,8054.0
2011-10-25,18.4,18.4,18.185,18.285,7004.0
2011-10-26,18.24,18.39,18.145,18.39,23498.0
2011-10-27,18.755,18.755,18.41,18.41,11998.0
2011-10-28,18.82,18.82,18.47,18.625,25772.0
2011-10-31,18.66,18.68,18.51,18.51,10476.0
2011-11-01,18.115,18.155,18.015,18.115,26002.0
2011-11-02,18.06,18.155,18.015,18.14,28402.0
2011-11-03,18.19,18.19,17.985,18.115,4342.0
2011-11-04,18.27,18.48,18.27,18.345,8154.0
2011-11-07,18.38,18.38,18.18,18.18,10136.0
2011-11-08,18.465,18.465,18.255,18.34,27404.0
2011-11-09,18.08,18.625,18.08,18.615,7194.0
2011-11-10,18.245,18.245,17.995,18.13,6320.0
2011-11-11,18.23,18.565,18.23,18.425,11162.0
2011-11-14,18.615,18.615,18.47,18.565,13430.0
2011-11-15,18.47,18.5,18.325,18.44,13078.0
2011-11-16,18.47,18.555,18.26,18.315,10928.0
2011-11-17,18.355,18.405,18.24,18.34,6940.0
2011-11-18,18.08,18.335,18.08,18.31,5536.0
2011-11-21,18.245,18.275,18.105,18.275,4410.0
2011-11-22,18.065,18.26,18.065,18.26,5192.0
2011-11-23,17.915,18.0,17.825,17.86,14370.0
2011-11-24,17.79,18.0,17.76,17.985,9350.0
2011-11-25,17.86,17.935,17.76,17.845,22464.0
2011-11-28,17.965,17.975,17.805,17.965,29154.0
2011-11-29,17.985,18.13,17.95,17.97,18404.0
2011-11-30,17.87,18.07,17.805,17.955,18508.0
2011-12-01,18.405,18.48,18.345,18.365,19918.0
2011-12-02,18.405,18.485,18.31,18.485,14854.0
2011-12-05,18.58,18.605,18.405,18.58,16424.0
2011-12-06,18.555,18.6,18.415,18.415,10662.0
2011-12-07,18.665,18.665,18.485,18.66,5644.0
2011-12-08,18.6,18.735,18.595,18.645,9052.0
2011-12-09,18.405,18.47,18.23,18.34,12920.0
2011-12-12,18.405,18.795,18.405,18.645,5028.0
2011-12-13,18.585,18.585,18.41,18.5,17884.0
2011-12-14,18.34,18.505,18.33,18.48,16618.0
2011-12-15,18.42,18.52,18.325,18.325,12376.0
2011-12-16,18.565,18.58,18.415,18.415,5966.0
2011-12-19,18.25,18.425,18.155,18.18,128234.0
2011-12-20,18.575,18.65,18.505,18.515,36274.0
2011-12-21,18.67,18.84,18.635,18.64,11690.0
2011-12-22,18.655,18.82,18.65,18.65,42418.0
2011-12-23,18.825,18.99,18.825,18.825,7368.0
2011-12-28,18.95,18.95,18.72,18.72,416.0
2011-12-29,18.885,18.885,18.88,18.88,444.0
2011-12-30,18.89,18.935,18.8,18.8,5342.0
2012-01-03,18.855,19.12,18.855,19.12,1268.0
2012-01-04,19.12,19.12,18.87,18.995,7104.0
2012-01-05,19.015,19.03,18.86,18.885,3244.0
2012-01-06,18.975,19.01,18.795,18.82,5114.0
2012-01-09,18.965,18.965,18.84,18.94,6466.0
2012-01-10,18.91,18.91,18.78,18.78,6900.0
2012-01-11,18.935,19.005,18.86,18.92,9426.0
2012-01-12,18.76,18.905,18.76,18.9,10312.0
2012-01-13,18.98,18.985,18.855,18.98,12486.0
2012-01-16,18.915,18.925,18.68,18.815,7912.0
2012-01-17,18.94,18.94,18.855,18.875,7072.0
2012-01-18,18.87,18.88,18.7,18.725,6314.0
2012-01-19,18.85,19.02,18.85,19.02,2496.0
2012-01-20,19.085,19.18,19.055,19.15,6286.0
2012-01-23,19.11,19.15,18.995,19.105,4010.0
2012-01-24,19.02,19.16,19.02,19.07,16950.0
2012-01-25,19.295,19.295,19.155,19.205,21086.0
2012-01-27,19.12,19.125,18.98,19.02,10262.0
2012-01-30,19.015,19.015,18.855,18.855,5838.0
2012-01-31,18.855,18.98,18.845,18.89,15888.0
2012-02-01,18.9,19.23,18.79,18.88,6568.0
2012-02-02,18.86,19.005,18.86,18.885,14090.0
2012-02-03,18.925,19.015,18.92,18.95,7006.0
2012-02-06,19.065,19.095,19.065,19.085,6568.0
2012-02-07,19.105,19.165,18.955,18.985,9866.0
2012-02-08,19.115,19.175,19.055,19.105,21250.0
2012-02-09,19.105,19.17,19.015,19.085,58798.0
2012-02-10,19.19,19.21,19.075,19.2,9322.0
2012-02-13,19.2,19.2,18.995,19.07,4594.0
2012-02-14,19.115,19.18,19.08,19.18,17132.0
2012-02-15,19.13,19.19,19.08,19.185,5932.0
2012-02-16,19.185,19.185,18.87,18.87,10856.0
2012-02-17,19.185,19.185,19.09,19.09,4386.0
2012-02-20,19.325,19.445,19.325,19.325,37856.0
2012-02-21,19.325,19.56,19.325,19.515,9420.0
2012-02-22,19.515,19.59,19.425,19.59,14544.0
2012-02-23,19.51,19.53,19.45,19.485,10534.0
2012-02-24,19.45,19.475,19.4,19.415,6298.0
2012-02-27,19.515,19.6,19.445,19.57,6390.0
2012-02-28,19.435,19.435,19.35,19.41,7688.0
2012-02-29,19.48,19.48,19.365,19.465,6620.0
2012-03-01,19.285,19.42,19.265,19.395,4704.0
2012-03-02,19.88,19.88,19.36,19.435,3760.0
2012-03-05,19.32,19.455,19.32,19.415,5546.0
2012-03-06,19.525,19.58,19.385,19.515,11008.0
2012-03-07,19.32,19.345,19.235,19.31,12606.0
2012-03-08,19.3,19.385,19.24,19.375,10774.0
2012-03-09,19.505,19.855,19.385,19.52,12466.0
2012-03-12,19.62,19.63,19.535,19.63,2594.0
2012-03-13,19.67,19.805,19.625,19.795,10908.0
2012-03-14,19.88,20.04,19.87,20.005,14220.0
2012-03-15,20.025,20.125,20.0,20.08,7954.0
2012-03-16,20.03,20.115,19.98,20.05,14692.0
2012-03-19,20.0,20.07,19.985,20.03,10322.0
2012-03-20,20.075,20.13,20.03,20.13,9502.0
2012-03-21,20.065,20.275,20.065,20.15,63226.0
2012-03-22,20.145,20.345,20.145,20.34,14282.0
2012-03-23,20.205,20.225,20.09,20.225,16670.0
2012-03-26,20.18,20.195,20.04,20.18,15118.0
2012-03-27,20.33,20.36,20.215,20.36,4968.0
2012-03-28,20.325,20.385,20.325,20.365,6822.0
2012-03-29,20.37,20.37,20.16,20.335,11370.0
2012-03-30,20.215,20.215,20.11,20.125,58456.0
2012-04-02,20.255,20.34,20.255,20.325,24284.0
2012-04-03,20.42,20.425,20.345,20.425,10196.0
2012-04-04,20.425,20.44,20.275,20.365,20516.0
2012-04-05,20.08,20.18,20.03,20.145,12644.0
2012-04-10,19.845,19.845,19.68,19.845,12526.0
2012-04-11,19.845,19.845,19.51,19.51,10270.0
2012-04-12,19.645,19.645,19.465,19.57,5434.0
2012-04-13,19.845,19.845,19.52,19.585,9412.0
2012-04-16,19.465,19.465,19.295,19.355,26704.0
2012-04-17,19.57,19.63,19.455,19.6,71992.0
2012-04-18,19.79,19.82,19.68,19.695,6558.0
2012-04-19,19.75,19.8,19.715,19.76,31650.0
2012-04-20,19.715,19.765,19.69,19.745,17472.0
2012-04-23,19.725,19.84,19.725,19.82,12926.0
2012-04-24,19.68,19.83,19.6,19.83,13142.0
2012-04-26,19.87,19.9,19.74,19.765,7800.0
2012-04-27,19.9,19.9,19.785,19.845,5314.0
2012-04-30,19.85,20.18,19.845,20.18,10236.0
2012-05-01,19.865,20.03,19.78,20.02,25682.0
2012-05-02,20.105,20.105,20.03,20.07,26820.0
2012-05-03,20.025,20.03,19.87,20.0,7854.0
2012-05-04,19.965,19.965,19.855,19.885,27854.0
2012-05-07,19.585,19.68,19.54,19.615,12032.0
2012-05-08,19.785,19.875,19.785,19.87,61984.0
2012-05-09,19.83,19.845,19.715,19.83,12184.0
2012-05-10,19.915,19.915,19.595,19.71,22634.0
2012-05-11,19.58,19.75,19.58,19.75,22490.0
2012-05-14,19.77,19.8,19.7,19.77,35468.0
2012-05-15,19.58,19.645,19.535,19.615,22018.0
2012-05-16,19.455,19.6,19.43,19.43,32650.0
2012-05-17,19.47,19.495,19.385,19.465,5532.0
2012-05-18,19.255,19.325,19.2,19.2,7564.0
2012-05-21,19.205,19.305,19.195,19.245,9850.0
2012-05-22,19.365,19.405,19.29,19.3,12878.0
2012-05-23,19.515,19.62,19.49,19.515,7540.0
2012-05-24,19.515,19.53,19.365,19.365,8328.0
2012-05-25,19.515,19.58,19.505,19.55,8622.0
2012-05-28,19.35,19.52,19.35,19.505,9720.0
2012-05-29,19.38,19.485,19.365,19.385,8264.0
2012-05-30,19.385,19.545,19.385,19.505,6056.0
2012-05-31,19.31,19.39,19.19,19.39,9660.0
2012-06-01,19.55,19.55,19.24,19.345,10008.0
2012-06-04,19.035,19.035,18.79,18.79,5294.0
2012-06-05,18.92,18.975,18.89,18.915,6614.0
2012-06-06,18.89,19.04,18.83,18.915,10260.0
2012-06-07,18.92,19.315,18.92,19.07,6960.0
2012-06-08,19.17,19.29,19.14,19.26,7144.0
2012-06-12,19.2,19.215,19.16,19.215,12280.0
2012-06-13,19.22,19.345,19.17,19.17,11534.0
2012-06-14,19.2,19.35,19.2,19.35,244.0
2012-06-15,19.35,19.465,19.29,19.435,12598.0
2012-06-18,19.5,19.515,19.34,19.35,15712.0
2012-06-19,19.335,19.335,19.16,19.255,54820.0
2012-06-20,19.31,19.375,19.31,19.375,500.0
2012-06-21,19.815,19.83,19.815,19.83,320.0
2012-06-22,19.67,19.68,19.525,19.575,14806.0
2012-06-25,19.59,19.705,19.575,19.705,12246.0
2012-06-26,19.405,19.47,19.35,19.35,17414.0
2012-06-27,19.37,19.505,19.365,19.405,3992.0
2012-06-28,19.54,19.575,19.44,19.44,7106.0
2012-06-29,19.485,19.82,19.485,19.68,14096.0
2012-07-02,19.81,19.81,19.73,19.775,6104.0
2012-07-03,19.85,19.985,19.755,19.845,8454.0
2012-07-04,19.945,19.945,19.85,19.905,11398.0
2012-07-05,19.85,19.86,19.75,19.8,4200.0
2012-07-06,19.745,19.745,19.6,19.61,12540.0
2012-07-09,19.645,19.66,19.615,19.66,8446.0
2012-07-10,19.44,19.545,19.425,19.53,11966.0
2012-07-11,19.43,19.43,19.32,19.37,6146.0
2012-07-12,19.385,19.44,19.385,19.44,5314.0
2012-07-13,19.265,19.495,18.89,18.89,18296.0
2012-07-16,19.32,19.505,19.32,19.44,4880.0
2012-07-17,19.53,19.55,19.42,19.43,8812.0
2012-07-18,19.49,19.495,19.44,19.44,10726.0
2012-07-19,19.55,19.575,19.47,19.575,17122.0
2012-07-20,19.48,19.485,19.42,19.42,9000.0
2012-07-23,19.285,19.285,19.2,19.2,1800.0
2012-07-24,19.145,19.145,19.03,19.06,9378.0
2012-07-25,18.955,19.025,18.905,18.905,18364.0
2012-07-26,18.925,19.05,18.915,18.98,30292.0
2012-07-27,19.23,19.33,19.2,19.33,5118.0
2012-07-30,19.58,19.58,19.465,19.545,24920.0
2012-07-31,19.545,19.56,19.425,19.51,18972.0
2012-08-01,19.465,19.47,19.365,19.47,14650.0
2012-08-02,19.51,19.51,19.5,19.5,404.0
2012-08-03,19.455,19.455,19.21,19.295,15352.0
2012-08-06,19.62,19.74,19.58,19.695,6810.0
2012-08-07,19.635,19.735,19.625,19.725,11442.0
2012-08-08,19.91,20.555,19.8,19.865,27576.0
2012-08-09,19.88,19.89,19.85,19.89,6988.0
2012-08-10,19.865,20.6,19.8,19.85,53554.0
2012-08-13,19.815,19.865,19.815,19.865,7046.0
2012-08-14,19.99,20.04,19.92,19.99,18062.0
2012-08-15,19.975,20.045,19.945,19.985,17074.0
2012-08-16,19.96,20.065,19.96,20.065,5268.0
2012-08-17,20.13,20.2,20.13,20.2,676.0
2012-08-20,20.25,20.425,20.195,20.425,5148.0
2012-08-21,20.21,20.21,20.055,20.055,22690.0
2012-08-22,20.195,20.22,20.19,20.22,2760.0
2012-08-23,20.125,20.165,20.075,20.165,7162.0
2012-08-24,20.09,20.11,20.09,20.11,282.0
2012-08-27,20.11,20.275,20.11,20.26,8022.0
2012-08-28,20.185,20.265,20.135,20.15,20696.0
2012-08-29,20.26,20.275,20.18,20.18,7952.0
2012-08-30,20.23,20.23,20.23,20.23,270.0
2012-08-31,20.125,20.16,20.125,20.16,1046.0
2012-09-03,20.26,20.33,20.22,20.315,3926.0
2012-09-04,20.37,20.435,20.37,20.435,180.0
2012-09-05,20.26,20.505,20.26,20.505,4292.0
2012-09-06,20.455,20.48,20.315,20.315,18608.0
2012-09-07,20.725,20.725,20.645,20.68,13318.0
2012-09-10,20.725,20.74,20.61,20.72,8772.0
2012-09-11,20.61,20.655,20.405,20.405,4994.0
2012-09-12,20.625,20.765,20.515,20.765,16076.0
2012-09-13,20.705,20.705,20.605,20.615,17274.0
2012-09-14,20.95,20.95,20.725,20.86,21332.0
2012-09-17,20.865,20.985,20.76,20.98,12970.0
2012-09-18,21.005,21.11,21.005,21.085,12668.0
2012-09-19,21.07,21.15,21.035,21.135,12726.0
2012-09-20,21.05,21.095,20.98,21.05,13782.0
2012-09-21,21.05,21.095,20.98,21.0,26224.0
2012-09-24,21.115,21.115,21.02,21.04,21942.0
2012-09-25,21.04,21.13,21.03,21.085,16374.0
2012-09-26,21.155,21.155,21.02,21.065,3066.0
2012-09-27,20.855,20.855,20.755,20.795,15668.0
2012-09-28,20.795,20.85,20.755,20.83,12114.0
2012-10-01,20.755,20.755,20.64,20.705,2262.0
2012-10-02,20.795,20.985,20.77,20.985,5806.0
2012-10-03,21.08,21.22,21.08,21.185,11130.0
2012-10-04,21.255,21.335,21.24,21.26,9172.0
2012-10-05,21.36,21.46,21.215,21.46,8416.0
2012-10-08,21.465,21.635,21.43,21.635,9010.0
2012-10-09,21.425,21.465,21.295,21.375,25768.0
2012-10-10,21.245,21.245,20.94,21.045,17542.0
2012-10-11,20.795,21.245,20.78,20.81,19180.0
2012-10-12,21.0,21.0,20.9,20.95,13844.0
2012-10-15,20.95,20.975,20.885,20.95,11236.0
2012-10-16,21.19,21.235,21.16,21.205,21662.0
2012-10-17,21.21,21.425,21.21,21.34,25344.0
2012-10-18,21.38,21.39,21.34,21.345,7864.0
2012-10-19,21.295,21.38,21.295,21.38,21952.0
2012-10-22,21.275,21.275,21.025,21.085,19968.0
2012-10-23,21.105,21.16,21.105,21.145,7940.0
2012-10-24,20.95,20.95,20.77,20.79,9790.0
2012-10-25,20.79,20.88,20.635,20.665,18768.0
2012-10-26,20.725,20.75,20.58,20.585,12514.0
2012-10-29,20.64,20.69,20.59,20.625,28720.0
2012-10-30,20.52,20.805,20.52,20.605,14640.0
2012-10-31,20.745,20.745,20.64,20.68,15094.0
2012-11-01,20.785,20.785,20.625,20.67,15004.0
2012-11-02,20.69,20.905,20.69,20.875,18556.0
2012-11-05,20.77,20.79,20.695,20.775,8498.0
2012-11-06,20.69,20.755,20.605,20.605,14932.0
2012-11-07,20.755,20.79,20.575,20.61,26780.0
2012-11-08,20.61,20.61,20.44,20.485,17470.0
2012-11-09,20.37,20.37,20.26,20.335,17124.0
2012-11-12,20.305,20.305,20.2,20.275,25008.0
2012-11-13,20.195,20.195,19.99,19.99,18466.0
2012-11-14,20.11,20.11,19.995,20.02,76816.0
2012-11-15,20.03,20.03,19.9,19.99,25922.0
2012-11-16,20.02,20.02,19.92,20.01,21570.0
2012-11-19,20.08,20.08,19.99,20.045,4490.0
2012-11-20,20.125,20.22,20.1,20.16,18860.0
2012-11-21,20.34,20.365,20.215,20.26,13510.0
2012-11-22,20.44,20.495,20.37,20.445,10678.0
2012-11-23,20.435,20.53,20.425,20.505,13944.0
2012-11-26,20.605,20.605,20.47,20.535,8378.0
2012-11-27,20.6,20.6,20.475,20.535,11646.0
2012-11-28,20.435,20.44,20.365,20.405,16414.0
2012-11-29,20.56,20.595,20.52,20.555,14196.0
2012-11-30,20.7,20.825,20.66,20.825,46332.0
2012-12-03,20.795,20.9,20.78,20.855,23702.0
2012-12-04,20.785,20.785,20.625,20.67,18416.0
2012-12-05,20.625,20.745,20.57,20.68,13180.0
2012-12-06,20.78,20.845,20.675,20.745,16032.0
2012-12-07,20.825,20.83,20.76,20.81,13858.0
2012-12-10,20.78,20.855,20.75,20.81,18068.0
2012-12-11,20.855,20.88,20.8,20.815,15314.0
2012-12-12,20.885,20.975,20.87,20.895,68098.0
2012-12-13,20.935,20.995,20.885,20.98,23816.0
2012-12-14,20.98,21.0,20.915,20.945,31926.0
2012-12-17,21.02,21.025,20.915,20.945,28936.0
2012-12-18,21.365,21.425,21.29,21.385,43672.0
2012-12-19,21.585,21.63,21.535,21.62,14870.0
2012-12-20,21.625,21.625,21.465,21.515,40258.0
2012-12-21,21.575,21.705,21.315,21.43,29966.0
2012-12-24,21.635,21.635,21.47,21.515,4282.0
2012-12-27,21.64,21.68,21.56,21.59,3714.0
2012-12-28,21.755,21.755,21.59,21.59,4938.0
2012-12-31,21.445,21.445,21.305,21.305,2336.0
2013-01-02,21.655,21.85,21.655,21.74,4290.0
2013-01-03,21.835,21.86,21.745,21.805,18758.0
2013-01-04,21.8,21.8,21.8,21.8,0.0
2013-01-07,21.775,21.885,21.775,21.85,3544.0
2013-01-08,21.815,21.86,21.77,21.8,10296.0
2013-01-09,21.765,21.775,21.64,21.74,20010.0
2013-01-10,21.745,21.855,21.745,21.795,11292.0
2013-01-11,21.975,22.02,21.905,21.985,22790.0
2013-01-14,22.15,22.265,22.11,22.11,16142.0
2013-01-15,22.095,22.145,22.06,22.075,10972.0
2013-01-16,22.1,22.12,21.975,22.01,14766.0
2013-01-17,22.025,22.125,21.915,22.11,20436.0
2013-01-18,22.15,22.315,22.14,22.295,15504.0
2013-01-21,22.295,22.295,22.18,22.255,7990.0
2013-01-22,22.355,22.355,22.12,22.185,19994.0
2013-01-23,22.2,22.24,22.15,22.175,39180.0
2013-01-24,22.175,22.24,22.175,22.205,17552.0
2013-01-25,22.455,22.58,22.425,22.45,18842.0
2013-01-29,22.795,22.85,22.64,22.85,16926.0
2013-01-30,22.975,22.975,22.755,22.77,19210.0
2013-01-31,22.775,22.89,22.76,22.86,30372.0
2013-02-01,22.87,22.97,22.725,22.875,27846.0
2013-02-04,22.94,22.94,22.79,22.85,22262.0
2013-02-05,22.57,22.68,22.435,22.68,29626.0
2013-02-06,22.73,22.905,22.73,22.855,12766.0
2013-02-07,22.855,22.95,22.79,22.95,15988.0
2013-02-08,22.8,22.83,22.765,22.83,26298.0
2013-02-11,22.985,22.985,22.855,22.965,24508.0
2013-02-12,23.055,23.09,22.96,23.015,43728.0
2013-02-13,23.065,23.08,22.925,22.985,24792.0
2013-02-14,22.905,22.945,22.81,22.94,39540.0
2013-02-15,22.855,22.855,22.715,22.735,32294.0
2013-02-18,22.855,22.925,22.8,22.835,31658.0
2013-02-19,22.85,22.855,22.77,22.795,15504.0
2013-02-20,23.045,23.045,22.96,23.01,15358.0
2013-02-21,22.95,23.055,22.89,22.95,41434.0
2013-02-22,22.68,22.725,22.645,22.7,18492.0
2013-02-25,22.755,22.935,22.755,22.87,27826.0
2013-02-26,22.59,22.59,22.455,22.485,31862.0
2013-02-27,22.645,22.66,22.54,22.56,18844.0
2013-02-28,22.915,23.01,22.825,22.94,36962.0
2013-03-01,22.94,22.95,22.855,22.91,16930.0
2013-03-04,23.225,23.225,22.88,23.01,12550.0
2013-03-05,23.15,23.16,22.96,22.975,14608.0
2013-03-06,23.2,23.2,23.08,23.08,31822.0
2013-03-07,23.165,23.275,23.165,23.225,23060.0
2013-03-08,23.18,23.295,23.17,23.275,29516.0
2013-03-11,23.38,23.46,23.345,23.415,20138.0
2013-03-12,23.415,23.415,23.24,23.32,31070.0
2013-03-13,23.21,23.275,23.17,23.275,22842.0
2013-03-14,23.275,23.3,23.04,23.08,17954.0
2013-03-15,23.34,23.365,23.27,23.365,18790.0
2013-03-18,23.205,23.205,22.88,22.96,33698.0
2013-03-19,23.0,23.16,22.985,23.045,26070.0
2013-03-20,23.09,23.09,22.92,22.995,17078.0
2013-03-21,23.1,23.11,23.045,23.09,31404.0
2013-03-22,22.96,22.96,22.75,22.86,24042.0
2013-03-25,23.05,23.135,22.98,23.13,22756.0
2013-03-26,22.8,22.885,22.75,22.855,20946.0
2013-03-27,22.925,23.02,22.855,22.88,82230.0
2013-03-28,22.89,23.935,22.715,22.88,40458.0
2013-04-02,22.885,22.94,22.715,22.8,15850.0
2013-04-03,22.865,22.995,22.865,22.94,15526.0
2013-04-04,22.855,22.925,22.75,22.86,9282.0
2013-04-05,22.82,23.01,22.82,22.855,21464.0
2013-04-08,22.925,22.97,22.88,22.88,13966.0
2013-04-09,23.03,23.055,22.975,23.02,39464.0
2013-04-10,23.02,23.02,22.87,22.905,41634.0
2013-04-11,22.995,23.13,22.995,23.13,27224.0
2013-04-12,23.2,23.21,23.105,23.17,9504.0
2013-04-15,23.17,23.305,23.07,23.295,13934.0
2013-04-16,23.295,23.385,23.19,23.24,39618.0
2013-04-17,23.415,23.445,23.345,23.425,28310.0
2013-04-18,23.205,23.28,23.135,23.135,206298.0
2013-04-19,23.225,23.23,23.135,23.15,25204.0
2013-04-22,23.205,23.335,23.205,23.31,20984.0
2013-04-23,23.31,23.435,23.31,23.38,14178.0
2013-04-24,23.53,23.77,23.53,23.765,24642.0
2013-04-26,23.75,23.75,23.615,23.695,30066.0
2013-04-29,23.75,23.81,23.695,23.695,28708.0
2013-04-30,23.83,23.945,23.83,23.85,27604.0
2013-05-01,23.885,23.885,23.805,23.875,22156.0
2013-05-02,23.84,24.05,23.84,24.02,20032.0
2013-05-03,24.195,24.195,24.035,24.1,21302.0
2013-05-06,24.135,24.29,24.135,24.235,40944.0
2013-05-07,24.315,24.49,24.295,24.375,16882.0
2013-05-08,24.61,24.635,24.575,24.585,37976.0
2013-05-09,24.82,24.835,24.61,24.645,49212.0
2013-05-10,24.935,24.945,24.82,24.91,56858.0
2013-05-13,25.105,25.11,25.0,25.095,57108.0
2013-05-14,25.205,25.235,25.105,25.14,31602.0
2013-05-15,25.5,25.535,25.44,25.49,56982.0
2013-05-16,25.495,25.7,25.495,25.7,1032.0
2013-05-17,25.735,25.97,25.735,25.97,290.0
2013-05-20,26.07,26.07,25.985,26.05,312.0
2013-05-21,25.995,25.995,25.95,25.95,540.0
2013-05-22,26.185,26.185,26.185,26.185,0.0
2013-05-23,26.265,26.265,26.21,26.21,600.0
2013-05-24,26.215,26.215,26.21,26.21,1346.0
2013-05-27,26.215,26.265,26.215,26.265,630.0
2013-05-28,26.395,26.395,26.245,26.245,534.0
2013-05-29,26.555,26.555,26.555,26.555,0.0
2013-05-30,26.07,26.07,26.07,26.07,0.0
2013-05-31,26.23,26.23,26.23,26.23,0.0
2013-06-03,26.005,26.005,25.895,25.895,86.0
2013-06-04,25.75,25.815,25.58,25.79,20274.0
2013-06-05,25.985,26.005,25.985,26.005,3206.0
2013-06-06,26.02,26.23,25.965,26.23,38832.0
2013-06-07,26.1,26.1,26.1,26.1,0.0
2013-06-11,26.665,26.665,26.665,26.665,0.0
2013-06-12,26.37,26.37,26.37,26.37,0.0
2013-06-13,26.02,26.02,25.95,25.95,300.0
2013-06-14,26.055,26.055,26.02,26.02,536.0
2013-06-17,25.745,25.745,25.745,25.745,0.0
2013-06-18,26.14,26.33,26.08,26.3,25334.0
2013-06-19,26.69,26.69,26.545,26.545,168.0
2013-06-20,26.72,26.72,26.67,26.67,130.0
2013-06-21,26.47,26.47,26.335,26.335,2196.0
2013-06-24,26.255,26.255,26.185,26.185,1302.0
2013-06-25,25.94,25.94,25.66,25.66,500.0
2013-06-26,26.465,26.465,26.03,26.03,244.0
2013-06-27,26.255,26.475,26.255,26.475,3076.0
2013-06-28,26.795,26.935,26.73,26.815,121482.0
2013-07-01,27.105,27.105,26.645,26.645,800.0
2013-07-02,26.905,27.075,26.71,26.91,89900.0
2013-07-03,27.03,27.12,26.815,27.12,23232.0
2013-07-04,27.03,27.175,26.965,27.11,35174.0
2013-07-05,27.54,27.54,27.215,27.395,29106.0
2013-07-08,27.465,27.53,27.325,27.415,48306.0
2013-07-09,27.385,27.485,27.355,27.44,36772.0
2013-07-10,27.425,27.445,27.175,27.26,69034.0
2013-07-11,27.895,27.895,27.61,27.645,32366.0
2013-07-12,27.965,27.975,27.79,27.825,31182.0
2013-07-15,28.105,28.125,27.965,28.05,27778.0
2013-07-16,28.265,28.265,27.9,27.965,33950.0
2013-07-17,27.825,27.825,27.62,27.675,39222.0
2013-07-18,27.68,27.895,27.635,27.87,94758.0
2013-07-19,28.02,28.095,27.875,27.975,35048.0
2013-07-22,27.9,28.11,27.9,28.05,32982.0
2013-07-23,28.03,28.055,27.89,28.055,35530.0
2013-07-24,27.975,28.01,27.87,27.935,27542.0
2013-07-25,28.36,28.375,28.22,28.36,86536.0
2013-07-26,28.26,28.26,27.935,28.08,37836.0
2013-07-29,28.08,28.08,27.755,27.87,27188.0
2013-07-30,28.1,28.43,28.1,28.43,400.0
2013-07-31,28.485,28.585,28.445,28.585,35110.0
2013-08-01,28.745,28.765,28.745,28.765,30.0
2013-08-02,29.085,29.26,28.995,29.26,22884.0
2013-08-05,29.155,29.35,29.155,29.24,29740.0
2013-08-06,29.16,29.16,28.82,28.82,684.0
2013-08-07,28.825,28.835,28.675,28.82,27678.0
2013-08-08,28.785,28.825,28.435,28.53,35478.0
2013-08-09,28.56,28.57,28.385,28.545,34158.0
2013-08-12,28.265,28.265,28.08,28.085,31172.0
2013-08-13,28.32,28.505,28.29,28.31,19724.0
2013-08-14,28.635,28.635,28.57,28.57,760.0
2013-08-15,28.37,28.37,28.225,28.265,39786.0
2013-08-16,28.12,28.155,27.9,28.02,30646.0
2013-08-19,28.02,28.02,27.715,27.79,30256.0
2013-08-20,27.79,28.07,27.79,27.975,36260.0
2013-08-21,28.12,28.175,28.08,28.175,27178.0
2013-08-22,28.155,28.155,27.9,27.905,22982.0
2013-08-23,28.175,28.24,28.175,28.24,6.0
2013-08-26,28.37,28.485,28.33,28.385,44462.0
2013-08-27,28.435,28.435,28.265,28.37,30796.0
2013-08-28,28.305,28.305,27.975,28.28,40942.0
2013-08-29,28.285,28.285,27.925,27.94,22528.0
2013-08-30,28.17,28.315,28.085,28.175,16628.0
2013-09-02,28.045,28.045,28.045,28.045,0.0
2013-09-03,28.265,28.265,27.975,27.99,21638.0
2013-09-04,27.865,27.865,27.595,27.72,32824.0
2013-09-05,27.9,27.9,27.61,27.69,19310.0
2013-09-06,27.695,27.86,27.605,27.765,18968.0
2013-09-09,27.82,27.865,27.635,27.71,24244.0
2013-09-10,27.865,27.925,27.645,27.815,27782.0
2013-09-11,27.96,27.965,27.785,27.87,20380.0
2013-09-12,27.74,28.225,27.74,28.225,28686.0
2013-09-13,28.335,28.335,28.015,28.095,22766.0
2013-09-16,28.175,28.5,28.175,28.37,17254.0
2013-09-17,28.37,28.37,28.135,28.215,23730.0
2013-09-18,28.3,28.305,28.15,28.26,11490.0
2013-09-19,28.3,28.35,28.16,28.16,35144.0
2013-09-20,28.265,28.375,28.165,28.265,27706.0
2013-09-23,28.275,28.425,28.055,28.2,23654.0
2013-09-24,28.08,28.08,27.9,28.0,16716.0
2013-09-25,28.185,28.245,27.975,28.225,47900.0
2013-09-26,28.225,28.25,28.08,28.185,19188.0
2013-09-27,28.265,28.33,28.1,28.225,34796.0
2013-09-30,28.265,28.265,28.095,28.145,26946.0
2013-10-01,28.1,28.195,27.76,27.76,27728.0
2013-10-02,27.79,28.075,27.79,28.075,20710.0
2013-10-03,28.03,28.03,27.79,27.91,21282.0
2013-10-04,27.975,27.975,27.645,27.68,16550.0
2013-10-07,27.61,27.805,27.61,27.7,8434.0
2013-10-08,27.69,27.69,27.575,27.575,394.0
2013-10-09,27.505,27.58,27.385,27.4,34164.0
2013-10-10,27.36,27.54,27.3,27.52,46722.0
2013-10-11,27.905,27.91,27.79,27.83,2932.0
2013-10-14,27.83,27.95,27.72,27.845,44466.0
2013-10-15,28.13,28.14,27.885,27.94,22838.0
2013-10-16,27.925,28.055,27.815,27.895,35002.0
2013-10-17,28.08,28.105,27.975,28.045,34516.0
2013-10-18,28.08,28.21,28.035,28.035,10784.0
2013-10-21,28.085,28.085,28.01,28.01,112.0
2013-10-22,28.01,28.14,27.99,28.055,59232.0
2013-10-23,28.19,28.255,27.92,28.19,46986.0
2013-10-24,28.19,28.265,28.12,28.195,33540.0
2013-10-25,28.435,28.51,28.235,28.355,66584.0
2013-10-28,28.37,28.53,28.37,28.48,27942.0
2013-10-29,28.65,28.745,28.52,28.73,20440.0
2013-10-30,29.045,29.095,28.885,28.885,33712.0
2013-10-31,28.88,28.915,28.635,28.735,39106.0
2013-11-01,28.805,28.93,28.645,28.795,34964.0
2013-11-04,28.755,28.83,28.61,28.785,16294.0
2013-11-05,28.795,28.88,28.66,28.775,6830.0
2013-11-06,28.66,28.86,28.57,28.86,31808.0
2013-11-07,28.79,28.965,28.735,28.87,13910.0
2013-11-08,28.695,28.99,28.625,28.66,19232.0
2013-11-11,29.08,29.185,28.965,29.04,25272.0
2013-11-12,29.205,29.295,29.12,29.165,27842.0
2013-11-13,29.33,29.465,29.17,29.17,31222.0
2013-11-14,29.385,29.5,29.23,29.5,27918.0
2013-11-15,29.715,29.715,29.45,29.45,24304.0
2013-11-18,29.57,29.57,29.37,29.425,31240.0
2013-11-19,29.53,29.605,29.43,29.56,33898.0
2013-11-20,29.425,29.445,29.26,29.4,58682.0
2013-11-21,29.535,29.66,29.49,29.535,15546.0
2013-11-22,29.86,30.18,29.86,30.16,30496.0
2013-11-25,30.43,30.53,30.3,30.425,22828.0
2013-11-26,30.42,30.42,30.255,30.305,33160.0
2013-11-27,30.425,30.475,30.365,30.365,22694.0
2013-11-28,30.555,30.555,30.365,30.475,20164.0
2013-11-29,30.555,30.755,30.555,30.565,33600.0
2013-12-02,30.545,30.64,30.32,30.32,41078.0
2013-12-03,30.435,30.565,30.32,30.44,25122.0
2013-12-04,30.16,30.445,30.045,30.445,23938.0
2013-12-05,30.4,30.42,30.21,30.42,42238.0
2013-12-06,30.04,30.345,30.04,30.345,47320.0
2013-12-09,30.45,30.475,30.295,30.39,33080.0
2013-12-10,30.43,30.605,30.43,30.495,32290.0
2013-12-11,30.31,30.33,30.13,30.3,37840.0
2013-12-12,30.255,30.31,30.08,30.155,36888.0
2013-12-13,30.28,30.455,30.24,30.455,88400.0
2013-12-16,30.28,30.405,29.96,30.15,40854.0
2013-12-17,30.455,30.63,30.385,30.44,36894.0
2013-12-18,30.785,30.79,30.69,30.765,31342.0
2013-12-19,31.31,31.615,31.31,31.53,32938.0
2013-12-20,31.56,31.56,31.345,31.53,39490.0
2013-12-23,31.575,31.585,31.335,31.405,40300.0
2013-12-24,31.56,31.73,31.34,31.685,17158.0
2013-12-27,31.91,31.99,31.71,31.71,10654.0
2013-12-30,32.23,32.235,31.985,32.15,13696.0
2013-12-31,32.095,32.095,31.9,31.9,5228.0
2014-01-02,31.9,32.255,31.9,31.91,4522.0
2014-01-03,31.825,31.825,31.31,31.32,37130.0
2014-01-06,31.54,31.54,31.32,31.44,30442.0
2014-01-07,31.43,31.555,31.3,31.53,42692.0
2014-01-08,31.825,31.83,31.595,31.715,27634.0
2014-01-09,31.8,31.815,31.56,31.63,27836.0
2014-01-10,31.725,31.825,31.65,31.67,39608.0
2014-01-13,31.65,31.65,31.205,31.205,29948.0
2014-01-14,31.15,31.165,31.06,31.08,20944.0
2014-01-15,31.71,31.745,31.54,31.73,20534.0
2014-01-16,31.94,32.44,31.94,32.405,17084.0
2014-01-17,32.405,32.405,32.155,32.325,17956.0
2014-01-20,32.46,32.46,32.205,32.265,31492.0
2014-01-21,32.295,32.375,32.2,32.25,49306.0
2014-01-22,32.36,32.36,31.98,32.08,36302.0
2014-01-23,32.075,32.35,32.04,32.06,47414.0
2014-01-24,32.235,32.285,32.095,32.25,35046.0
2014-01-28,31.42,31.47,31.265,31.32,40090.0
2014-01-29,31.345,31.715,31.345,31.495,39086.0
2014-01-30,31.435,31.46,31.265,31.35,58198.0
2014-01-31,31.095,31.32,31.06,31.115,38644.0
2014-02-03,31.095,31.19,30.915,30.915,66034.0
2014-02-04,30.875,30.875,29.88,29.94,60652.0
2014-02-05,29.955,30.045,29.885,29.975,57004.0
2014-02-06,30.045,30.105,29.77,29.885,41018.0
2014-02-07,30.46,30.49,30.28,30.4,47842.0
2014-02-10,30.83,30.84,30.63,30.69,29374.0
2014-02-11,30.8,30.8,30.445,30.505,55814.0
2014-02-12,30.84,30.895,30.655,30.75,64090.0
2014-02-13,30.985,31.165,30.785,31.08,34284.0
2014-02-14,31.135,31.14,30.925,30.975,43964.0
2014-02-17,31.335,31.335,30.97,31.055,25264.0
2014-02-18,31.07,31.28,31.025,31.04,30522.0
2014-02-19,31.265,31.305,31.185,31.275,26320.0
2014-02-20,31.225,31.25,31.07,31.24,25228.0
2014-02-21,31.355,31.44,31.205,31.41,55716.0
2014-02-24,31.505,31.615,31.375,31.375,32726.0
2014-02-25,31.57,31.57,31.365,31.39,32296.0
2014-02-26,31.45,31.66,31.45,31.59,43670.0
2014-02-27,31.61,31.79,31.54,31.63,37532.0
2014-02-28,31.63,31.805,31.615,31.745,20054.0
2014-03-03,31.76,31.76,31.6,31.65,25388.0
2014-03-04,31.54,31.54,31.35,31.485,36544.0
2014-03-05,31.845,31.855,31.67,31.815,27002.0
2014-03-06,31.87,31.87,31.5,31.645,30784.0
2014-03-07,31.615,31.68,31.435,31.505,53078.0
2014-03-10,31.575,31.65,31.49,31.49,22212.0
2014-03-11,31.54,31.64,31.4,31.4,31874.0
2014-03-12,31.59,31.645,31.42,31.49,33412.0
2014-03-13,31.495,31.53,31.22,31.24,50886.0
2014-03-14,31.17,31.17,30.8,30.86,34010.0
2014-03-17,30.785,30.81,30.645,30.66,24592.0
2014-03-18,31.01,31.025,30.84,30.94,44140.0
2014-03-19,30.93,31.085,30.89,30.89,33672.0
2014-03-20,30.905,31.115,30.905,30.985,26718.0
2014-03-21,31.065,31.215,30.995,31.095,26040.0
2014-03-24,30.945,30.995,30.875,30.93,27628.0
2014-03-25,30.875,30.875,30.655,30.825,47104.0
2014-03-26,31.11,31.11,30.825,30.825,34154.0
2014-03-27,30.84,30.84,30.615,30.635,40784.0
2014-03-28,30.755,30.765,30.505,30.56,35320.0
2014-03-31,31.045,31.12,30.89,31.08,48976.0
2014-04-01,31.07,31.08,30.915,31.08,44956.0
2014-04-02,31.35,31.375,31.245,31.335,35022.0
2014-04-03,31.34,31.395,31.28,31.395,93494.0
2014-04-04,31.305,31.49,31.305,31.355,29384.0
2014-04-07,31.095,31.095,30.935,30.95,38532.0
2014-04-08,30.95,30.975,30.77,30.79,34162.0
2014-04-09,30.8,31.445,30.535,30.58,40168.0
2014-04-10,30.985,31.025,30.66,30.755,25512.0
2014-04-11,30.575,30.635,30.365,30.47,65908.0
2014-04-14,30.37,30.395,30.125,30.2,27998.0
2014-04-15,30.465,30.465,30.245,30.405,34794.0
2014-04-16,30.6,30.745,30.6,30.745,23052.0
2014-04-17,30.815,30.815,30.615,30.705,31054.0
2014-04-22,30.99,31.165,30.925,30.925,26196.0
2014-04-23,31.21,31.435,31.095,31.42,27314.0
2014-04-24,31.52,31.53,31.355,31.385,43014.0
2014-04-28,31.39,31.39,31.21,31.225,28096.0
2014-04-29,31.525,31.73,31.525,31.575,24284.0
2014-04-30,31.62,31.62,31.405,31.405,38246.0
2014-05-01,31.725,31.735,31.59,31.59,22886.0
2014-05-02,31.745,31.755,31.615,31.7,21274.0
2014-05-05,31.715,31.715,31.47,31.475,28610.0
2014-05-06,31.475,31.59,31.43,31.48,30910.0
2014-05-07,31.355,31.615,31.08,31.125,30734.0
2014-05-08,31.495,31.54,31.205,31.21,28474.0
2014-05-09,31.355,31.365,31.23,31.245,27030.0
2014-05-12,31.445,31.445,31.22,31.22,26482.0
2014-05-13,31.54,31.61,31.475,31.61,29380.0
2014-05-14,31.615,31.615,31.43,31.465,52532.0
2014-05-15,31.465,31.505,31.335,31.335,22268.0
2014-05-16,31.355,31.445,31.205,31.21,25096.0
2014-05-19,31.355,31.445,31.27,31.35,14170.0
2014-05-20,31.355,31.515,31.35,31.475,17828.0
2014-05-21,31.54,31.54,31.445,31.475,36140.0
2014-05-22,31.65,31.82,31.65,31.68,51074.0
2014-05-23,31.86,31.86,31.63,31.65,26480.0
2014-05-26,31.85,31.865,31.69,31.79,30812.0
2014-05-27,31.87,31.89,31.76,31.76,20032.0
2014-05-28,31.705,31.865,31.705,31.72,42042.0
2014-05-29,31.88,31.88,31.68,31.8,36080.0
2014-05-30,31.78,31.78,31.56,31.565,33930.0
2014-06-02,31.705,31.995,31.705,31.91,17404.0
2014-06-03,32.02,32.09,31.775,31.87,23040.0
2014-06-04,32.01,32.015,31.74,31.76,20036.0
2014-06-05,31.8,31.895,31.645,31.785,19022.0
2014-06-06,31.785,31.97,31.735,31.735,17600.0
2014-06-10,32.03,32.03,31.73,31.73,34176.0
2014-06-11,31.925,31.945,31.73,31.815,33390.0
2014-06-12,31.8,31.825,31.63,31.63,53478.0
2014-06-13,31.545,31.545,31.38,31.44,25158.0
2014-06-16,31.605,31.605,31.405,31.485,20306.0
2014-06-17,31.63,31.79,31.625,31.79,28328.0
2014-06-18,31.91,31.94,31.75,31.8,22186.0
2014-06-19,31.8,31.955,31.77,31.82,37630.0
2014-06-20,31.82,32.0,31.8,31.89,41474.0
2014-06-23,32.0,32.085,31.77,31.77,38656.0
2014-06-24,31.885,31.9,31.715,31.785,17674.0
2014-06-25,32.715,32.725,32.5,32.555,20392.0
2014-06-26,32.575,32.575,32.42,32.455,30708.0
2014-06-27,32.5,32.5,32.15,32.225,24676.0
2014-06-30,32.5,32.5,32.265,32.315,46316.0
2014-07-01,32.345,32.455,32.225,32.265,45470.0
2014-07-02,32.46,32.535,32.315,32.45,46008.0
2014-07-03,32.655,32.76,32.555,32.74,39908.0
2014-07-04,32.875,33.115,32.875,32.945,44148.0
2014-07-07,32.96,33.105,32.905,32.935,19190.0
2014-07-08,32.935,32.935,32.675,32.73,34732.0
2014-07-09,32.62,32.62,32.43,32.535,27378.0
2014-07-10,32.615,32.62,32.42,32.52,42636.0
2014-07-11,32.49,32.5,32.29,32.35,24848.0
2014-07-14,32.405,32.46,32.325,32.46,15268.0
2014-07-15,32.695,32.7,32.5,32.56,30836.0
2014-07-16,32.78,32.78,32.66,32.68,41646.0
2014-07-17,32.76,32.855,32.725,32.73,33590.0
2014-07-18,32.655,32.655,32.355,32.435,40888.0
2014-07-21,32.71,32.72,32.52,32.615,27870.0
2014-07-22,32.575,32.69,32.49,32.5,50406.0
2014-07-23,32.755,32.76,32.41,32.505,57302.0
2014-07-24,32.69,32.845,32.46,32.5,48372.0
2014-07-25,32.79,32.875,32.625,32.73,33344.0
2014-07-28,32.66,32.775,32.5,32.775,53670.0
2014-07-29,32.69,32.7,32.525,32.64,36306.0
2014-07-30,32.64,32.755,32.555,32.595,31616.0
2014-07-31,32.795,32.795,32.62,32.62,36538.0
2014-08-01,32.385,32.825,32.135,32.27,51494.0
2014-08-04,32.135,32.135,31.92,31.975,32568.0
2014-08-05,32.15,32.15,31.94,31.975,35764.0
2014-08-06,31.98,31.98,31.705,31.71,31112.0
2014-08-07,31.785,32.065,31.705,32.06,28606.0
2014-08-08,31.975,31.975,31.635,31.67,61640.0
2014-08-11,32.135,32.135,31.915,32.035,47374.0
2014-08-12,32.11,32.3,32.045,32.16,50622.0
2014-08-13,32.19,32.245,32.0,32.04,23842.0
2014-08-14,32.33,32.35,32.155,32.19,47172.0
2014-08-15,32.215,32.4,32.17,32.17,22966.0
2014-08-18,32.455,32.455,32.265,32.305,31402.0
2014-08-19,32.435,32.605,32.36,32.465,40862.0
2014-08-20,32.71,32.74,32.5,32.595,31888.0
2014-08-21,32.79,32.795,32.62,32.75,25472.0
2014-08-22,32.865,32.865,32.64,32.64,28430.0
2014-08-25,32.755,32.865,32.575,32.67,40374.0
2014-08-26,32.945,33.025,32.755,32.755,40134.0
2014-08-27,32.845,32.885,32.755,32.84,31804.0
2014-08-28,32.895,32.895,32.655,32.705,39972.0
2014-08-29,32.845,32.85,32.64,32.72,39028.0
2014-09-01,32.845,32.885,32.69,32.75,27306.0
2014-09-02,32.65,32.945,32.65,32.86,20048.0
2014-09-03,33.065,33.065,32.885,32.945,35242.0
2014-09-04,32.925,32.925,32.715,32.795,31016.0
2014-09-05,32.81,32.82,32.595,32.69,31980.0
2014-09-08,32.695,32.75,32.655,32.69,35118.0
2014-09-09,32.915,32.915,32.73,32.795,21930.0
2014-09-10,32.905,33.105,32.905,33.035,32940.0
2014-09-11,33.27,33.41,33.045,33.225,71250.0
2014-09-12,33.44,33.64,33.415,33.61,28948.0
2014-09-15,33.615,33.625,33.5,33.575,41602.0
2014-09-16,33.71,33.715,33.53,33.695,35052.0
2014-09-17,33.705,33.715,33.525,33.655,27960.0
2014-09-18,33.925,34.13,33.925,34.05,31938.0
2014-09-19,34.315,34.475,34.19,34.305,54106.0
2014-09-22,34.41,34.485,34.16,34.365,58904.0
2014-09-23,34.52,34.52,34.295,34.305,31842.0
2014-09-24,34.305,34.395,34.19,34.205,27402.0
2014-09-25,34.54,34.585,34.375,34.58,30604.0
2014-09-26,34.37,34.39,34.13,34.375,32014.0
2014-09-29,34.395,34.68,34.395,34.68,26952.0
2014-09-30,34.585,34.605,34.185,34.325,30944.0
2014-10-01,34.235,34.59,34.19,34.575,26432.0
2014-10-02,34.045,34.045,33.64,33.64,67752.0
2014-10-03,33.625,33.69,33.49,33.64,46342.0
2014-10-06,34.305,34.305,33.995,34.065,17436.0
2014-10-07,34.005,34.005,33.755,33.81,31498.0
2014-10-08,33.37,33.37,33.065,33.36,32834.0
2014-10-09,33.715,33.715,33.43,33.53,26836.0
2014-10-10,33.215,33.315,33.045,33.06,44720.0
2014-10-13,32.885,32.93,32.595,32.6,49936.0
2014-10-14,32.6,32.875,32.46,32.545,45672.0
2014-10-15,32.945,33.015,32.655,32.76,87542.0
2014-10-16,32.055,32.125,31.865,32.035,116594.0
2014-10-17,31.995,32.075,31.81,31.875,63764.0
2014-10-20,32.535,32.72,32.44,32.5,40360.0
2014-10-21,32.64,32.655,32.28,32.3,61204.0
2014-10-22,32.87,33.04,32.86,32.875,58552.0
2014-10-23,32.88,33.0,32.845,32.915,26252.0
2014-10-24,33.12,33.395,33.055,33.19,34882.0
2014-10-27,33.47,33.48,33.235,33.325,35558.0
2014-10-28,33.255,33.33,33.08,33.195,29360.0
2014-10-29,33.425,33.425,33.235,33.275,34024.0
2014-10-30,33.585,33.585,33.39,33.5,25442.0
2014-10-31,33.61,33.655,33.465,33.64,33426.0
2014-11-03,34.15,34.36,34.15,34.245,23456.0
2014-11-04,34.38,34.39,34.105,34.12,60422.0
2014-11-05,34.12,34.17,33.9,34.12,35628.0
2014-11-06,34.97,35.0,34.72,34.765,35362.0
2014-11-07,34.97,35.09,34.915,35.09,18580.0
2014-11-10,34.78,34.78,34.535,34.545,31194.0
2014-11-11,34.755,34.935,34.705,34.86,26406.0
2014-11-12,34.645,34.81,34.585,34.68,28424.0
2014-11-13,34.585,34.61,34.43,34.605,24958.0
2014-11-14,34.585,34.665,34.495,34.61,31712.0
2014-11-17,34.565,34.58,34.2,34.235,29486.0
2014-11-18,34.665,34.835,34.585,34.715,35404.0
2014-11-19,35.005,35.15,34.885,35.09,52412.0
2014-11-20,35.15,35.46,35.15,35.345,47202.0
2014-11-21,35.385,35.405,35.115,35.165,37806.0
2014-11-24,35.325,35.345,35.165,35.205,34224.0
2014-11-25,35.48,35.69,35.48,35.505,61894.0
2014-11-26,35.9,36.095,35.835,35.895,95524.0
2014-11-27,36.035,36.205,35.75,35.825,56740.0
2014-11-28,35.94,36.215,35.94,36.215,46876.0
2014-12-01,36.215,36.315,35.975,36.17,33920.0
2014-12-02,36.13,36.165,35.82,35.99,34636.0
2014-12-03,36.4,36.655,36.4,36.575,38956.0
2014-12-04,36.795,36.795,36.42,36.575,34504.0
2014-12-05,36.67,36.745,36.44,36.585,29126.0
2014-12-08,37.095,37.165,36.79,37.115,61266.0
2014-12-09,36.825,36.915,36.635,36.825,38422.0
2014-12-10,36.69,36.69,36.38,36.38,56378.0
2014-12-11,36.025,36.025,35.715,35.885,46656.0
2014-12-12,36.25,36.29,35.905,35.905,37098.0
2014-12-15,35.62,35.78,35.545,35.64,45894.0
2014-12-16,35.2,35.43,35.165,35.33,45008.0
2014-12-17,35.305,35.565,35.205,35.53,34198.0
2014-12-18,36.005,36.26,36.005,36.1,53902.0
2014-12-19,36.71,36.92,36.65,36.71,33896.0
2014-12-22,37.285,37.3,37.085,37.185,43840.0
2014-12-23,37.55,37.565,37.4,37.52,54046.0
2014-12-24,37.69,37.72,37.51,37.51,45456.0
2014-12-29,37.575,37.725,37.575,37.575,35058.0
2014-12-30,37.555,37.56,37.36,37.47,19704.0
2014-12-31,37.16,37.16,36.71,36.865,19768.0
2015-01-02,36.81,36.96,36.7,36.96,9186.0
2015-01-05,37.285,37.285,36.63,36.92,46478.0
2015-01-06,36.36,36.36,35.91,36.015,43164.0
2015-01-07,35.91,35.955,35.75,35.915,19618.0
2015-01-08,36.635,36.635,36.075,36.185,50112.0
2015-01-09,36.735,36.76,36.435,36.535,27396.0
2015-01-12,35.95,36.06,35.74,35.77,31452.0
2015-01-13,36.105,36.21,35.81,35.94,100698.0
2015-01-14,36.065,36.225,35.755,36.19,36490.0
2015-01-15,36.11,36.165,35.66,35.775,40542.0
2015-01-16,35.715,35.715,35.13,35.35,40288.0
2015-01-19,35.805,36.97,35.75,35.825,28176.0
2015-01-20,35.835,36.145,35.835,36.025,33636.0
2015-01-21,36.43,36.465,36.085,36.195,34880.0
2015-01-22,36.89,37.06,36.755,36.905,38138.0
2015-01-23,37.48,37.72,37.39,37.56,98518.0
2015-01-27,37.895,38.16,37.875,37.875,33570.0
2015-01-28,37.905,37.905,37.33,37.55,44918.0
2015-01-29,37.34,37.34,37.045,37.29,40120.0
2015-01-30,38.105,38.405,37.99,38.135,49546.0
2015-02-02,37.925,37.925,37.53,37.675,40952.0
2015-02-03,38.07,38.635,37.755,38.59,31314.0
2015-02-04,38.59,38.78,38.4,38.42,41670.0
2015-02-05,38.38,38.42,38.05,38.295,60804.0
2015-02-06,38.46,38.785,38.38,38.505,31314.0
2015-02-09,38.505,38.67,38.4,38.54,27116.0
2015-02-10,38.58,38.58,38.205,38.38,48524.0
2015-02-11,38.775,38.925,38.71,38.825,30724.0
2015-02-12,39.15,39.65,39.135,39.42,37502.0
2015-02-13,39.35,39.61,39.19,39.33,38626.0
2015-02-16,39.455,39.745,39.32,39.44,189726.0
2015-02-17,39.63,39.655,39.145,39.235,26820.0
2015-02-18,39.235,39.49,39.19,39.245,34356.0
2015-02-19,39.44,39.565,39.26,39.49,30928.0
2015-02-20,39.49,39.555,39.255,39.325,40670.0
2015-02-23,39.33,39.635,39.33,39.365,36900.0
2015-02-24,39.635,39.73,39.4,39.69,34848.0
2015-02-25,39.91,40.03,39.31,39.36,40530.0
2015-02-26,39.47,39.525,39.315,39.48,45580.0
2015-02-27,39.875,39.875,39.62,39.775,34188.0
2015-03-02,39.805,39.89,39.635,39.69,41956.0
2015-03-03,40.03,40.14,39.56,39.56,55874.0
2015-03-04,39.56,40.03,39.36,39.4,31652.0
2015-03-05,39.38,39.54,39.255,39.36,33236.0
2015-03-06,39.47,39.73,39.305,39.315,41646.0
2015-03-09,39.315,39.335,39.145,39.29,35186.0
2015-03-10,39.675,39.695,39.44,39.49,40158.0
2015-03-11,39.32,39.435,39.07,39.245,47900.0
2015-03-12,39.245,39.305,39.055,39.235,34112.0
2015-03-13,39.195,39.195,38.875,39.01,37762.0
2015-03-16,39.23,39.235,38.905,38.93,58680.0
2015-03-17,39.52,39.635,39.31,39.36,26886.0
2015-03-18,39.715,39.745,39.5,39.525,37120.0
2015-03-19,39.625,39.665,39.38,39.555,41060.0
2015-03-20,39.82,39.835,39.52,39.53,26280.0
2015-03-23,39.71,39.79,39.31,39.44,27438.0
2015-03-24,39.48,39.48,39.18,39.345,29580.0
2015-03-25,39.3,39.3,39.0,39.145,37054.0
2015-03-26,39.08,39.1,38.85,39.05,30724.0
2015-03-27,38.945,39.07,38.65,38.87,41536.0
2015-03-30,39.26,39.345,39.015,39.29,32166.0
2015-03-31,39.29,40.055,39.29,39.815,40210.0
2015-04-01,39.55,39.88,39.06,39.235,67790.0
2015-04-02,39.745,39.975,39.735,39.82,30154.0
2015-04-07,40.42,41.01,39.71,39.8,34808.0
2015-04-08,40.24,40.24,39.815,39.945,27788.0
2015-04-09,40.015,40.015,39.62,39.625,29412.0
2015-04-10,40.055,40.055,39.765,39.88,38628.0
2015-04-13,40.46,40.675,40.195,40.545,40472.0
2015-04-14,40.62,40.62,40.275,40.44,49486.0
2015-04-15,40.525,40.675,40.46,40.515,42502.0
2015-04-16,40.59,40.62,40.0,40.15,89980.0
2015-04-17,40.125,40.125,39.82,39.89,39432.0
2015-04-20,40.815,40.815,39.32,39.37,24184.0
2015-04-21,40.075,40.315,40.075,40.22,43896.0
2015-04-22,40.22,40.22,39.785,39.89,27002.0
2015-04-23,40.04,40.11,39.865,40.01,18102.0
2015-04-24,40.145,40.145,39.94,39.95,29756.0
2015-04-27,40.03,40.16,39.91,39.985,26280.0
2015-04-28,40.03,40.93,39.795,40.93,31416.0
2015-04-29,39.545,39.545,39.31,39.335,44596.0
2015-04-30,39.035,39.175,39.025,39.16,75964.0
2015-05-01,39.41,39.58,39.345,39.46,37334.0
2015-05-04,39.86,40.135,39.86,39.96,28342.0
2015-05-05,40.22,40.22,39.575,39.615,69278.0
2015-05-06,39.24,39.24,39.04,39.125,42782.0
2015-05-07,39.05,39.05,38.685,38.69,55286.0
2015-05-08,39.42,39.425,38.69,39.21,51388.0
2015-05-11,39.85,39.855,39.58,39.755,28224.0
2015-05-12,39.635,39.635,39.41,39.46,24882.0
2015-05-13,39.33,39.33,38.935,39.25,54052.0
2015-05-14,39.205,39.205,38.305,38.54,30828.0
2015-05-15,39.04,39.345,39.04,39.32,29016.0
2015-05-18,39.52,39.52,39.29,39.3,28672.0
2015-05-19,39.44,39.735,39.405,39.43,36302.0
2015-05-20,39.755,39.855,39.675,39.765,29460.0
2015-05-21,40.2,40.2,39.885,39.885,34572.0
2015-05-22,40.42,40.42,40.06,40.075,31018.0
2015-05-25,40.325,40.44,40.28,40.285,24156.0
2015-05-26,40.225,40.225,40.03,40.03,75858.0
2015-05-27,40.03,40.22,39.995,40.015,112860.0
2015-05-28,40.475,40.855,40.42,40.64,30806.0
2015-05-29,41.205,41.205,40.835,40.93,34748.0
2015-06-01,40.905,40.905,40.48,40.64,31020.0
2015-06-02,40.725,40.725,40.295,40.335,50950.0
2015-06-03,40.235,40.235,39.735,39.95,38626.0
2015-06-04,40.355,40.42,40.03,40.385,32212.0
2015-06-05,40.485,40.485,40.12,40.2,29290.0
2015-06-09,40.055,40.055,39.745,39.875,58032.0
2015-06-10,39.78,40.035,39.48,39.48,85028.0
2015-06-11,40.15,40.215,39.855,39.885,55704.0
2015-06-12,39.965,40.1,39.93,40.1,34604.0
2015-06-15,39.91,39.91,39.61,39.62,74140.0
2015-06-16,39.58,39.58,39.225,39.335,43570.0
2015-06-17,39.52,39.785,39.52,39.785,21614.0
2015-06-18,39.725,39.725,39.44,39.485,37544.0
2015-06-19,39.72,39.95,39.685,39.875,27618.0
2015-06-22,39.875,39.95,39.72,39.775,32062.0
2015-06-23,40.42,40.64,40.305,40.63,43086.0
2015-06-24,40.54,40.54,40.32,40.47,26678.0
2015-06-25,40.7,40.7,40.4,40.51,80004.0
2015-06-26,40.565,40.565,40.26,40.315,64642.0
2015-06-29,40.26,40.7,39.595,39.92,43734.0
2015-06-30,39.6,39.73,39.56,39.575,40106.0
2015-07-01,39.655,39.85,39.335,39.455,32988.0
2015-07-02,39.855,39.98,39.795,39.905,67446.0
2015-07-03,39.975,40.32,39.83,40.185,41476.0
2015-07-06,40.06,40.18,39.655,39.83,66526.0
2015-07-07,40.345,40.495,40.345,40.475,33834.0
2015-07-08,40.47,40.56,40.37,40.47,26094.0
2015-07-09,40.4,40.41,39.975,40.15,33550.0
2015-07-10,40.44,40.675,40.37,40.5,14914.0
2015-07-13,41.065,41.14,40.965,41.095,19916.0
2015-07-14,41.65,41.87,41.485,41.485,42394.0
2015-07-15,41.61,41.815,41.55,41.71,26322.0
2015-07-16,42.25,42.405,42.105,42.36,43682.0
2015-07-17,42.31,42.415,42.31,42.375,71392.0
2015-07-20,42.63,42.87,42.475,42.535,34264.0
2015-07-21,42.83,42.93,42.5,42.84,44476.0
2015-07-22,42.015,42.23,41.955,41.955,58022.0
2015-07-23,42.27,42.33,42.11,42.27,46998.0
2015-07-24,42.19,42.47,42.08,42.295,40120.0
2015-07-27,42.085,42.165,42.015,42.085,39472.0
2015-07-28,41.865,41.9,41.69,41.7,36340.0
2015-07-29,41.825,41.94,41.79,41.905,40974.0
2015-07-30,42.47,42.47,42.07,42.23,35348.0
2015-07-31,42.355,42.395,42.255,42.365,41558.0
2015-08-03,42.28,42.28,42.06,42.23,35928.0
2015-08-04,42.2,42.2,41.66,41.66,37824.0
2015-08-05,41.61,41.61,41.365,41.57,41356.0
2015-08-06,41.855,41.99,41.65,41.9,30162.0
2015-08-07,41.96,41.96,41.57,41.615,44662.0
2015-08-10,41.465,41.485,41.265,41.475,34518.0
2015-08-11,41.87,42.165,41.65,42.085,37704.0
2015-08-12,41.8,41.985,41.715,41.815,38446.0
2015-08-13,41.305,41.465,41.17,41.445,28966.0
2015-08-14,41.225,41.305,41.185,41.225,23742.0
2015-08-17,41.585,41.61,41.22,41.4,32928.0
2015-08-18,41.4,41.57,41.28,41.4,25430.0
2015-08-19,41.365,41.46,41.215,41.215,89970.0
2015-08-20,41.115,41.115,40.745,40.895,48076.0
2015-08-21,40.345,40.345,40.005,40.035,74728.0
2015-08-24,39.47,39.47,38.52,38.69,101484.0
2015-08-25,38.65,39.715,38.305,38.65,137038.0
2015-08-26,38.49,39.085,38.405,39.0,41530.0
2015-08-27,39.79,39.975,39.715,39.805,45870.0
2015-08-28,40.43,40.43,40.06,40.285,25542.0
2015-08-31,40.35,40.35,39.97,40.135,37564.0
2015-09-01,40.18,40.18,39.63,39.71,23234.0
2015-09-02,39.73,40.66,39.73,40.03,43238.0
2015-09-03,40.26,40.405,40.12,40.34,25356.0
2015-09-04,40.26,40.445,40.105,40.29,28938.0
2015-09-07,40.12,40.495,40.1,40.41,68944.0
2015-09-08,40.46,40.46,40.22,40.31,90822.0
2015-09-09,40.47,40.67,40.46,40.62,30550.0
2015-09-10,40.5,40.525,40.26,40.3,36610.0
2015-09-11,40.3,40.3,40.12,40.24,32216.0
2015-09-14,40.27,40.27,40.075,40.16,31520.0
2015-09-15,39.615,39.89,39.58,39.755,24560.0
2015-09-16,40.185,40.29,40.04,40.185,36780.0
2015-09-17,40.295,40.43,40.225,40.3,31392.0
2015-09-18,40.16,40.37,40.065,40.065,43464.0
2015-09-21,39.535,39.585,39.335,39.525,23958.0
2015-09-22,40.23,40.23,39.85,39.955,16058.0
2015-09-23,39.46,39.47,39.295,39.355,21846.0
2015-09-24,39.79,39.875,39.655,39.75,20896.0
2015-09-25,39.685,39.77,39.555,39.77,33022.0
2015-09-28,39.63,39.75,39.46,39.62,18694.0
2015-09-29,39.575,39.575,39.255,39.295,28848.0
2015-09-30,39.375,39.5,39.05,39.5,28326.0
2015-10-01,39.615,39.935,39.54,39.84,22160.0
2015-10-02,39.84,39.84,39.665,39.77,7752.0
2015-10-05,40.085,40.35,40.075,40.28,15888.0
2015-10-06,40.455,40.95,40.455,40.505,20696.0
2015-10-07,40.625,40.675,40.375,40.42,20942.0
2015-10-08,40.66,40.95,40.66,40.735,20128.0
2015-10-09,40.865,40.98,40.59,40.63,41408.0
2015-10-12,40.64,40.66,40.34,40.355,20960.0
2015-10-13,40.42,40.575,40.26,40.495,30510.0
2015-10-14,40.56,40.64,40.22,40.56,38106.0
2015-10-15,40.38,40.38,40.06,40.28,26738.0
2015-10-16,40.615,40.945,40.615,40.945,37826.0
2015-10-19,41.165,41.345,40.91,41.035,18230.0
2015-10-20,41.25,41.34,41.035,41.05,22458.0
2015-10-21,41.04,41.09,40.775,41.085,25798.0
2015-10-22,40.985,41.19,40.915,41.155,18390.0
2015-10-23,41.98,42.27,41.77,41.815,27878.0
2015-10-26,42.28,42.36,42.065,42.125,30956.0
2015-10-27,42.17,42.185,41.94,42.055,15364.0
2015-10-28,42.045,42.685,42.045,42.635,30878.0
2015-10-29,43.0,43.285,42.95,42.98,25528.0
2015-10-30,43.055,43.26,42.95,43.245,35206.0
2015-11-02,42.87,42.87,42.385,42.42,14414.0
2015-11-03,42.87,43.1,42.57,42.64,20550.0
2015-11-04,42.875,43.11,42.76,42.81,24102.0
2015-11-05,43.205,43.24,42.89,42.935,18676.0
2015-11-06,42.935,42.95,42.835,42.95,24020.0
2015-11-09,43.37,43.655,43.37,43.405,23284.0
2015-11-10,43.24,43.24,42.945,42.995,37264.0
2015-11-11,42.995,43.205,42.825,42.945,25220.0
2015-11-12,42.985,43.005,42.355,42.365,31022.0
2015-11-13,42.325,42.325,41.71,41.77,29288.0
2015-11-16,41.34,41.42,40.925,41.245,36726.0
2015-11-17,42.28,42.295,41.97,42.25,34516.0
2015-11-18,42.27,42.27,41.98,42.225,31034.0
2015-11-19,42.58,42.875,42.515,42.54,27584.0
2015-11-20,42.435,42.465,42.18,42.21,33380.0
2015-11-23,42.265,42.405,41.995,42.365,27450.0
2015-11-24,42.185,42.265,41.985,42.03,37788.0
2015-11-25,41.855,41.865,41.61,41.67,29596.0
2015-11-26,42.025,42.07,41.82,41.955,17772.0
2015-11-27,41.95,42.46,41.95,42.06,34144.0
2015-11-30,42.17,42.365,42.08,42.195,26448.0
2015-12-01,42.07,42.195,41.85,41.87,106088.0
2015-12-02,41.815,41.825,41.525,41.675,52326.0
2015-12-03,41.66,41.66,41.38,41.435,25842.0
2015-12-04,41.14,41.205,40.815,41.01,29806.0
2015-12-07,41.59,41.6,41.305,41.45,27954.0
2015-12-08,41.345,42.07,41.345,41.65,50950.0
2015-12-09,41.52,41.525,41.245,41.455,26632.0
2015-12-10,41.285,41.37,40.645,40.86,31816.0
2015-12-11,41.235,41.26,41.025,41.065,37876.0
2015-12-14,40.93,41.04,40.61,40.64,63296.0
2015-12-15,40.56,40.805,40.36,40.535,26122.0
2015-12-16,41.095,41.46,41.07,41.3,87750.0
2015-12-17,41.895,41.995,41.525,41.69,41124.0
2015-12-18,41.45,41.67,41.24,41.24,43948.0
2015-12-21,40.93,41.055,40.64,40.845,36492.0
2015-12-22,41.505,41.505,40.885,40.885,48692.0
2015-12-23,41.13,41.395,41.07,41.07,30116.0
2015-12-24,41.585,41.725,41.555,41.555,15852.0
2015-12-29,41.65,41.65,41.315,41.46,6972.0
2015-12-30,41.585,41.725,41.575,41.705,14182.0
2015-12-31,41.545,41.545,41.17,41.17,7310.0
2016-01-04,40.945,41.335,40.92,40.99,27790.0
2016-01-05,40.91,41.085,40.765,40.765,27826.0
2016-01-06,41.09,41.09,40.725,40.785,22140.0
2016-01-07,40.76,40.995,40.5,40.5,30896.0
2016-01-08,40.28,40.28,39.98,40.01,26610.0
2016-01-11,39.905,40.01,39.56,39.815,33766.0
2016-01-12,39.965,40.01,39.785,39.855,23010.0
2016-01-13,39.99,40.315,39.965,40.145,45068.0
2016-01-14,39.825,39.825,39.62,39.76,56754.0
2016-01-15,40.13,40.33,40.01,40.01,26918.0
2016-01-18,39.56,39.73,39.43,39.545,32454.0
2016-01-19,39.68,40.055,39.58,39.81,25322.0
2016-01-20,39.745,39.805,39.23,39.23,78076.0
2016-01-21,39.065,39.235,38.9,39.055,24456.0
2016-01-22,38.795,38.84,38.535,38.68,28748.0
2016-01-25,39.445,39.825,39.445,39.485,18834.0
2016-01-27,39.725,39.725,39.21,39.3,39198.0
2016-01-28,39.385,39.385,38.985,39.09,47570.0
2016-01-29,39.055,39.27,38.85,39.06,23582.0
2016-02-01,39.885,40.1,39.805,39.85,21524.0
2016-02-02,39.825,39.825,39.46,39.675,23714.0
2016-02-03,39.68,39.72,39.085,39.235,25992.0
2016-02-04,38.995,39.085,38.685,38.86,30204.0
2016-02-05,38.815,38.815,38.46,38.505,90196.0
2016-02-08,38.945,38.945,38.59,38.72,46392.0
2016-02-09,38.59,38.59,38.25,38.46,37684.0
2016-02-10,38.23,38.44,38.045,38.14,51102.0
2016-02-11,38.115,38.115,37.57,37.83,40430.0
2016-02-12,37.595,37.705,37.43,37.565,25802.0
2016-02-15,38.16,38.305,38.115,38.135,51760.0
2016-02-16,38.46,38.66,38.345,38.6,36930.0
2016-02-17,38.79,38.815,38.6,38.73,18722.0
2016-02-18,38.985,39.265,38.975,39.22,30914.0
2016-02-19,39.025,39.17,38.865,39.04,42332.0
2016-02-22,38.915,38.915,38.575,38.84,18844.0
2016-02-23,38.795,38.815,38.435,38.485,23036.0
2016-02-24,38.45,38.45,38.095,38.18,32756.0
2016-02-25,38.45,38.66,38.33,38.455,22122.0
2016-02-26,38.66,38.74,38.445,38.535,22386.0
2016-02-29,38.83,39.195,38.725,38.725,17498.0
2016-03-01,38.83,38.86,38.595,38.595,17448.0
2016-03-02,39.31,39.65,39.1,39.16,30182.0
2016-03-03,39.245,39.68,38.86,39.035,67596.0
2016-03-04,38.985,39.085,38.75,38.75,22320.0
2016-03-07,38.815,38.84,38.535,38.595,24528.0
2016-03-08,38.575,38.615,38.32,38.48,94794.0
2016-03-09,38.34,38.615,38.26,38.34,23690.0
2016-03-10,38.475,38.48,38.175,38.345,38994.0
2016-03-11,38.615,38.615,38.32,38.46,39412.0
2016-03-14,38.475,38.555,38.365,38.365,12332.0
2016-03-15,38.66,38.88,38.605,38.69,23332.0
2016-03-16,39.085,39.085,38.815,38.95,19096.0
2016-03-17,38.94,38.94,38.455,38.545,44758.0
2016-03-18,38.755,38.755,38.3,38.49,29762.0
2016-03-21,38.785,38.785,38.59,38.595,23220.0
2016-03-22,38.675,39.005,38.675,38.83,29908.0
2016-03-23,38.79,38.79,38.35,38.445,184544.0
2016-03-24,38.66,38.85,38.66,38.795,19618.0
2016-03-29,38.855,38.855,38.52,38.64,18930.0
2016-03-30,38.77,38.78,38.52,38.66,37990.0
2016-03-31,38.66,38.765,38.53,38.65,37040.0
2016-04-01,38.66,38.66,38.25,38.38,37076.0
2016-04-04,38.455,38.605,38.29,38.5,22554.0
2016-04-05,38.66,38.74,38.455,38.545,23780.0
2016-04-06,38.545,38.615,38.46,38.465,21516.0
2016-04-07,38.8,38.815,38.465,38.59,26982.0
2016-04-08,38.585,38.665,38.5,38.665,15808.0
2016-04-11,38.735,38.785,38.645,38.7,26322.0
2016-04-12,38.525,38.555,38.32,38.4,30898.0
2016-04-13,38.485,38.73,38.48,38.65,31084.0
2016-04-14,39.135,39.455,39.12,39.245,34164.0
2016-04-15,39.27,39.27,38.99,38.995,19358.0
2016-04-18,39.28,39.28,38.85,38.86,18570.0
2016-04-19,38.805,39.02,38.805,38.845,16150.0
2016-04-20,38.98,39.03,38.93,39.015,53406.0
2016-04-21,39.07,39.19,39.015,39.175,29592.0
2016-04-22,39.175,39.2,38.965,39.05,53178.0
2016-04-26,39.085,39.135,38.98,39.085,28222.0
2016-04-27,39.065,39.38,38.75,39.38,43350.0
2016-04-28,39.575,39.695,39.255,39.255,27224.0
2016-04-29,39.27,39.27,38.895,39.01,22044.0
2016-05-02,39.01,39.065,38.86,38.985,12524.0
2016-05-03,39.065,39.465,38.68,39.355,25300.0
2016-05-04,39.315,39.355,39.2,39.26,19010.0
2016-05-05,39.355,39.42,39.0,39.125,28346.0
2016-05-06,39.21,39.465,38.965,39.46,23452.0
2016-05-09,39.765,39.97,39.695,39.86,26758.0
2016-05-10,40.0,40.095,39.915,40.09,36572.0
2016-05-11,40.1,40.28,40.03,40.11,15954.0
2016-05-12,40.09,40.155,39.885,40.145,49064.0
2016-05-13,40.145,40.16,40.005,40.065,38278.0
2016-05-16,40.065,40.065,39.94,40.045,17426.0
2016-05-17,40.295,40.405,39.975,40.12,42654.0
2016-05-18,40.025,40.11,39.885,40.055,23530.0
2016-05-19,40.455,40.61,40.375,40.525,12302.0
2016-05-20,40.455,40.48,40.295,40.46,33160.0
2016-05-23,40.46,40.54,40.345,40.44,80448.0
2016-05-24,40.5,40.635,40.44,40.615,25346.0
2016-05-25,41.285,41.455,41.21,41.245,72978.0
2016-05-26,41.675,41.8,41.525,41.56,28380.0
2016-05-27,41.725,41.725,41.5,41.55,23960.0
2016-05-30,41.855,42.065,41.855,41.985,35666.0
2016-05-31,41.925,41.93,41.515,41.65,28358.0
2016-06-01,41.515,41.515,41.01,41.18,19014.0
2016-06-02,41.225,41.33,41.105,41.225,21538.0
2016-06-03,41.575,41.575,41.235,41.325,21076.0
2016-06-06,41.11,41.11,40.705,40.905,26538.0
2016-06-07,40.905,41.02,40.55,40.55,23018.0
2016-06-08,40.62,40.715,40.475,40.63,50228.0
2016-06-09,40.635,40.65,40.395,40.58,20818.0
2016-06-10,40.58,40.665,40.51,40.535,32346.0
2016-06-14,39.98,39.98,39.65,39.67,27728.0
2016-06-15,39.8,39.8,39.53,39.625,22562.0
2016-06-16,39.475,39.535,39.305,39.32,51390.0
2016-06-17,39.925,40.09,39.75,39.765,77004.0
2016-06-20,39.855,40.14,39.855,39.985,34814.0
2016-06-21,39.94,40.055,39.84,40.055,38820.0
2016-06-22,40.77,40.77,40.51,40.64,34748.0
2016-06-23,40.505,40.54,40.38,40.465,21458.0
2016-06-24,40.295,40.43,38.475,38.595,98534.0
2016-06-27,38.41,38.935,38.255,38.935,33588.0
2016-06-28,38.93,38.94,38.58,38.745,36094.0
2016-06-29,39.245,39.505,39.175,39.505,39890.0
2016-06-30,39.69,39.945,39.69,39.795,24904.0
2016-07-01,40.29,40.525,40.165,40.23,19568.0
2016-07-04,40.335,40.42,40.255,40.32,17230.0
2016-07-05,40.295,40.295,39.85,40.04,23120.0
2016-07-06,40.07,40.07,39.825,40.035,22056.0
2016-07-07,39.925,39.925,39.665,39.77,28108.0
2016-07-08,39.83,39.83,39.695,39.77,21656.0
2016-07-11,39.885,40.17,39.885,40.135,26556.0
2016-07-12,40.345,40.505,40.15,40.205,24240.0
2016-07-13,40.395,40.53,40.385,40.53,16716.0
2016-07-14,40.505,40.505,40.305,40.505,10004.0
2016-07-15,40.715,40.715,40.515,40.605,34236.0
2016-07-18,40.78,40.99,40.76,40.885,22300.0
2016-07-19,41.035,41.215,40.96,41.13,33764.0
2016-07-20,41.26,41.305,41.125,41.305,22406.0
2016-07-21,41.59,41.66,41.415,41.505,46404.0
2016-07-22,41.495,41.525,41.25,41.39,24888.0
2016-07-25,41.45,41.635,41.385,41.385,36208.0
2016-07-26,41.365,41.39,41.05,41.135,34256.0
2016-07-27,41.18,41.61,41.13,41.435,61804.0
2016-07-28,41.43,41.47,41.3,41.305,34444.0
2016-07-29,41.255,41.39,41.0,41.275,43404.0
2016-08-01,41.385,41.39,41.08,41.185,29986.0
2016-08-02,41.135,41.42,41.05,41.205,20128.0
2016-08-03,41.135,41.135,40.565,40.64,41198.0
2016-08-04,41.305,41.305,40.57,40.71,16208.0
2016-08-05,40.675,40.89,40.59,40.59,20014.0
2016-08-08,40.715,41.36,40.715,41.08,35700.0
2016-08-09,41.095,41.095,40.715,41.03,16030.0
2016-08-10,41.03,41.03,40.795,40.81,17322.0
2016-08-11,40.695,40.835,40.625,40.73,32120.0
2016-08-12,40.73,41.135,40.73,41.085,19898.0
2016-08-15,41.085,41.33,41.085,41.315,18986.0
2016-08-16,41.21,41.255,41.025,41.025,23598.0
2016-08-17,41.09,41.205,41.025,41.205,32334.0
2016-08-18,41.26,41.315,41.025,41.08,21916.0
2016-08-19,41.31,41.505,41.28,41.47,23828.0
2016-08-22,41.49,41.58,41.435,41.515,36662.0
2016-08-23,41.355,41.42,41.23,41.285,38476.0
2016-08-24,41.47,41.605,41.47,41.605,26248.0
2016-08-25,41.49,41.5,41.32,41.385,29092.0
2016-08-26,41.36,41.36,41.28,41.28,23698.0
2016-08-29,41.63,41.69,41.52,41.52,27566.0
2016-08-30,41.55,41.69,41.55,41.63,21010.0
2016-08-31,41.79,41.89,41.76,41.81,30028.0
2016-09-01,41.73,41.81,41.62,41.785,26868.0
2016-09-02,41.605,41.66,41.52,41.61,20042.0
2016-09-05,41.895,41.94,41.77,41.77,26196.0
2016-09-06,41.67,41.79,41.58,41.665,13960.0
2016-09-07,41.55,41.6,41.39,41.58,32880.0
2016-09-08,41.625,41.625,41.365,41.39,37916.0
2016-09-09,41.47,41.56,41.42,41.495,19696.0
2016-09-12,41.19,41.19,40.915,41.015,28738.0
2016-09-13,41.52,41.645,41.505,41.59,35142.0
2016-09-14,41.46,41.645,41.435,41.55,24108.0
2016-09-15,41.33,41.48,41.305,41.39,33754.0
2016-09-16,41.47,41.62,41.415,41.57,29160.0
2016-09-19,41.315,41.46,41.235,41.245,13256.0
2016-09-20,41.205,41.305,41.105,41.29,23070.0
2016-09-21,41.285,41.445,41.085,41.32,135242.0
2016-09-22,41.265,41.29,41.1,41.105,28334.0
2016-09-23,41.375,41.54,41.375,41.45,39198.0
2016-09-26,41.315,41.41,41.235,41.265,35722.0
2016-09-27,40.88,40.995,40.715,40.92,33608.0
2016-09-28,40.765,40.855,40.66,40.75,37334.0
2016-09-29,41.0,41.15,40.945,41.15,19998.0
2016-09-30,41.0,41.0,40.88,40.91,19610.0
2016-10-03,41.14,41.185,41.07,41.08,11908.0
2016-10-04,41.075,41.075,40.815,40.985,18854.0
2016-10-05,41.185,41.335,41.08,41.23,27582.0
2016-10-06,41.455,41.58,41.42,41.515,23806.0
2016-10-07,41.675,41.68,41.205,41.54,26854.0
2016-10-10,41.39,41.63,41.345,41.535,27516.0
2016-10-11,41.68,41.87,41.65,41.815,15324.0
2016-10-12,41.785,41.785,41.355,41.4,18404.0
2016-10-13,41.345,41.425,41.13,41.18,25136.0
2016-10-14,41.13,41.13,40.925,40.97,20014.0
2016-10-17,40.895,41.005,40.82,40.895,28154.0
2016-10-18,41.07,41.07,40.64,40.65,22250.0
2016-10-19,40.845,40.845,40.68,40.745,23646.0
2016-10-20,40.56,40.885,40.3,40.85,15418.0
2016-10-21,41.035,41.155,40.925,40.945,17766.0
2016-10-24,40.975,41.145,40.945,41.025,25438.0
2016-10-25,41.025,41.47,41.025,41.185,16764.0
2016-10-26,41.275,41.275,40.595,40.685,24402.0
2016-10-27,40.86,40.925,40.51,40.885,16346.0
2016-10-28,41.135,41.19,41.03,41.18,16064.0
2016-10-31,41.135,41.15,40.98,41.085,44296.0
2016-11-01,40.98,41.18,40.725,40.735,14932.0
2016-11-02,40.72,40.72,40.36,40.455,32276.0
2016-11-03,40.435,40.435,40.09,40.105,27656.0
2016-11-04,40.085,40.085,39.87,39.94,13690.0
2016-11-07,39.875,40.295,39.875,40.165,28536.0
2016-11-08,41.475,41.97,40.2,40.435,28924.0
2016-11-09,40.435,40.53,39.22,39.29,45040.0
2016-11-10,40.925,41.25,40.925,41.245,49630.0
2016-11-11,41.235,41.56,41.16,41.325,27448.0
2016-11-14,41.135,41.725,41.135,41.555,28226.0
2016-11-15,41.85,41.85,40.925,41.33,16772.0
2016-11-16,41.345,41.755,41.345,41.64,12156.0
2016-11-17,41.87,41.96,41.72,41.845,27426.0
2016-11-18,41.97,43.15,41.895,42.395,25106.0
2016-11-21,41.68,43.235,41.68,42.625,23744.0
2016-11-22,42.665,42.72,42.535,42.545,30780.0
2016-11-23,42.565,42.81,42.375,42.38,14434.0
2016-11-24,42.395,42.805,42.395,42.455,13394.0
2016-11-25,42.4,42.475,41.975,42.23,20276.0
2016-11-28,42.23,42.775,42.145,42.195,61420.0
2016-11-29,42.185,42.805,41.92,42.0,25502.0
2016-11-30,42.0,42.655,41.94,42.025,20896.0
2016-12-01,42.81,42.81,41.94,42.445,15516.0
2016-12-02,42.205,43.025,42.2,42.305,13120.0
2016-12-05,42.305,42.43,41.64,41.765,22204.0
2016-12-06,41.995,42.515,41.935,42.435,20364.0
2016-12-07,43.02,43.02,42.54,42.795,98010.0
2016-12-08,42.815,43.085,42.795,43.065,77766.0
2016-12-09,43.11,43.42,43.03,43.34,41240.0
2016-12-12,44.035,44.035,42.99,43.635,21888.0
2016-12-13,43.615,43.615,42.99,43.405,35508.0
2016-12-14,43.615,44.03,43.615,43.885,36538.0
2016-12-15,44.035,44.115,43.865,43.975,25766.0
2016-12-16,43.95,44.475,43.94,44.44,30652.0
2016-12-19,44.075,44.98,44.075,44.9,19076.0
2016-12-20,44.895,45.195,44.895,45.11,62648.0
2016-12-21,45.125,45.33,45.085,45.21,22484.0
2016-12-22,45.14,45.295,44.785,45.145,20280.0
2016-12-23,46.075,46.075,45.455,45.63,10154.0
2016-12-28,45.595,46.11,45.595,45.755,14152.0
2016-12-29,45.755,46.075,45.455,45.455,9110.0
2016-12-30,45.645,45.645,45.335,45.37,5186.0
2017-01-03,45.65,45.73,45.265,45.44,12204.0
2017-01-04,45.65,45.73,45.575,45.61,6180.0
2017-01-05,45.43,45.65,45.38,45.38,13726.0
2017-01-06,45.39,45.39,45.265,45.345,24544.0
2017-01-09,45.38,45.61,45.38,45.49,20258.0
2017-01-10,45.48,45.615,44.94,45.01,24654.0
2017-01-11,45.01,45.05,44.585,44.91,14992.0
2017-01-12,44.71,44.74,44.445,44.485,20228.0
2017-01-13,44.37,44.605,44.24,44.345,14490.0
2017-01-16,44.415,44.795,44.185,44.38,10814.0
2017-01-17,43.95,44.575,43.95,44.2,18398.0
2017-01-18,44.155,44.18,43.92,43.935,13230.0
2017-01-19,44.17,44.23,44.015,44.02,6592.0
2017-01-20,43.69,43.775,43.57,43.635,12044.0
2017-01-23,43.735,43.94,43.62,43.7,13394.0
2017-01-24,43.7,43.755,43.515,43.725,22822.0
2017-01-25,43.73,44.21,43.52,44.21,22154.0
2017-01-27,44.795,46.075,44.48,44.565,9618.0
2017-01-30,44.37,44.565,44.18,44.275,19272.0
2017-01-31,43.88,44.305,43.76,43.84,18622.0
2017-02-01,43.84,44.585,43.84,43.945,15268.0
2017-02-02,43.945,44.28,43.385,43.495,26084.0
2017-02-03,43.895,43.895,43.405,43.405,18662.0
2017-02-06,43.54,43.945,43.54,43.765,15696.0
2017-02-07,43.945,43.945,43.515,43.54,18126.0
2017-02-08,43.54,43.91,43.54,43.835,28316.0
2017-02-09,43.645,43.895,43.515,43.785,38540.0
2017-02-10,43.945,44.15,43.945,44.035,28474.0
2017-02-13,44.145,44.155,43.73,44.04,14306.0
2017-02-14,44.335,44.845,44.115,44.155,35178.0
2017-02-15,45.22,45.22,44.125,44.4,31852.0
2017-02-16,44.795,44.795,44.125,44.3,29834.0
2017-02-17,44.155,44.51,44.155,44.39,24496.0
2017-02-20,44.795,45.2,44.15,44.565,30806.0
2017-02-21,45.035,45.035,44.125,44.54,32386.0
2017-02-22,44.585,45.045,44.215,44.62,32634.0
2017-02-23,44.67,45.05,44.375,44.585,19768.0
2017-02-24,44.37,44.7,44.37,44.49,19578.0
2017-02-27,44.795,45.005,44.49,44.585,17184.0
2017-02-28,44.69,44.73,44.54,44.65,37960.0
2017-03-01,44.755,44.885,44.565,44.75,23338.0
2017-03-02,45.01,45.525,45.01,45.285,28830.0
2017-03-03,45.695,45.865,45.565,45.595,19852.0
2017-03-06,45.595,45.66,45.525,45.645,16064.0
2017-03-07,45.645,45.82,45.31,45.32,27210.0
2017-03-08,45.485,45.485,45.185,45.37,28594.0
2017-03-09,45.435,45.79,45.435,45.715,32842.0
2017-03-10,45.92,46.16,45.92,46.035,26874.0
2017-03-13,46.055,46.055,45.815,45.845,16362.0
2017-03-14,45.845,45.99,45.76,45.875,30462.0
2017-03-15,45.875,46.075,45.67,45.74,17248.0
2017-03-16,45.755,45.785,45.175,45.55,39016.0
2017-03-17,45.715,46.045,45.565,45.625,19252.0
2017-03-20,45.63,45.645,45.255,45.29,26864.0
2017-03-21,45.29,45.555,45.285,45.5,16492.0
2017-03-22,45.78,45.78,45.015,45.175,30592.0
2017-03-23,45.225,45.67,45.225,45.345,38280.0
2017-03-24,45.41,45.78,45.41,45.65,56544.0
2017-03-27,45.865,46.165,45.145,45.275,35588.0
2017-03-28,45.395,46.285,45.395,45.745,18818.0
2017-03-29,45.745,45.865,45.275,45.76,68770.0
2017-03-30,45.65,45.7,45.55,45.625,14568.0
2017-03-31,46.075,46.075,45.605,45.64,20840.0
2017-04-03,45.675,46.075,45.66,45.89,22510.0
2017-04-04,45.83,45.89,45.695,45.805,27872.0
2017-04-05,46.135,46.235,45.96,45.96,21418.0
2017-04-06,45.95,46.03,45.745,45.91,28946.0
2017-04-07,46.105,46.22,45.955,46.205,16914.0
2017-04-10,46.29,46.535,46.245,46.535,20958.0
2017-04-11,46.295,46.295,46.15,46.19,19744.0
2017-04-12,46.19,46.3,46.155,46.2,29830.0
2017-04-13,46.06,46.06,45.66,45.795,29694.0
2017-04-18,45.71,45.89,45.595,45.885,18220.0
2017-04-19,45.61,45.86,45.545,45.815,19632.0
2017-04-20,45.835,45.84,45.735,45.76,16604.0
2017-04-21,45.915,45.99,45.845,45.88,15278.0
2017-04-24,46.395,46.57,46.15,46.15,15096.0
2017-04-26,46.975,47.315,46.975,47.265,26120.0
2017-04-27,47.265,47.415,47.25,47.345,27702.0
2017-04-28,47.355,47.445,47.35,47.39,31522.0
2017-05-01,47.31,47.39,47.215,47.355,28562.0
2017-05-02,47.115,47.395,47.085,47.12,33594.0
2017-05-03,47.18,47.355,47.07,47.355,29972.0
2017-05-04,47.895,48.17,47.895,48.105,25974.0
2017-05-05,48.21,48.825,48.02,48.425,27350.0
2017-05-08,48.81,48.825,48.56,48.67,28170.0
2017-05-09,48.635,48.995,48.43,48.995,32708.0
2017-05-10,49.0,49.0,48.715,48.715,18838.0
2017-05-11,48.94,49.015,48.82,48.985,38314.0
2017-05-12,48.785,48.86,48.625,48.69,29260.0
2017-05-15,48.9,48.925,48.83,48.89,24870.0
2017-05-16,48.93,49.06,48.82,48.85,32926.0
2017-05-17,49.01,49.04,48.865,48.875,34862.0
2017-05-18,48.54,49.06,48.21,48.255,21654.0
2017-05-19,48.46,48.565,48.43,48.53,28660.0
2017-05-22,48.64,48.84,48.64,48.72,21114.0
2017-05-23,48.685,48.695,48.49,48.49,25744.0
2017-05-24,48.81,48.985,48.685,48.865,21034.0
2017-05-25,48.98,49.055,48.64,48.81,25224.0
2017-05-26,48.985,49.195,48.985,49.04,49818.0
2017-05-29,49.16,49.215,49.04,49.105,44164.0
2017-05-30,49.105,49.815,49.035,49.035,27354.0
2017-05-31,49.065,49.065,48.735,48.98,28742.0
2017-06-01,49.115,49.45,49.075,49.36,37726.0
2017-06-02,49.685,49.86,49.6,49.74,47858.0
2017-06-05,49.725,49.725,49.375,49.375,41828.0
2017-06-06,49.32,49.445,49.115,49.115,22908.0
2017-06-07,49.215,49.305,48.805,48.82,52878.0
2017-06-08,48.775,49.065,48.695,48.815,29424.0
2017-06-09,48.73,48.765,48.605,48.695,28670.0
2017-06-13,48.68,48.75,48.34,48.485,23586.0
2017-06-14,48.64,48.76,48.535,48.61,56502.0
2017-06-15,48.255,48.26,47.83,48.005,36148.0
2017-06-16,48.025,48.275,47.99,48.08,43912.0
2017-06-19,48.08,48.14,47.995,48.055,27582.0
2017-06-20,48.585,48.665,48.4,48.425,27984.0
2017-06-21,49.53,49.53,48.665,48.75,64472.0
2017-06-22,48.755,48.88,48.685,48.81,38708.0
2017-06-23,48.88,49.04,48.84,48.89,39992.0
2017-06-26,49.09,49.09,48.745,48.785,42844.0
2017-06-27,48.85,48.875,48.63,48.75,32748.0
2017-06-28,48.75,48.75,48.37,48.61,46564.0
2017-06-29,48.44,48.88,48.39,48.565,37852.0
2017-06-30,48.44,48.88,47.78,47.855,75438.0
2017-07-03,47.92,48.545,47.855,47.94,43098.0
2017-07-04,48.045,48.79,48.02,48.33,49428.0
2017-07-05,48.87,51.005,48.225,48.355,28850.0
2017-07-06,48.7,49.215,48.455,49.16,28318.0
2017-07-07,48.44,48.975,48.245,48.355,24338.0
2017-07-10,48.44,48.525,48.38,48.525,31196.0
2017-07-11,48.49,48.5,48.415,48.49,45318.0
2017-07-12,48.43,48.43,48.16,48.36,34250.0
2017-07-13,48.5,48.88,48.335,48.335,25296.0
2017-07-14,48.66,48.915,48.225,48.265,21474.0
2017-07-17,48.005,48.005,47.92,47.96,40420.0
2017-07-18,47.99,48.49,47.405,47.45,43352.0
2017-07-19,47.325,47.325,47.2,47.2,32494.0
2017-07-20,47.175,47.43,47.01,47.43,41676.0
2017-07-21,47.405,47.795,47.355,47.55,29160.0
2017-07-24,47.32,47.35,47.14,47.235,30356.0
2017-07-25,47.14,47.245,47.03,47.07,57260.0
2017-07-26,47.26,47.5,47.235,47.48,35520.0
2017-07-27,47.035,47.04,46.695,46.76,47668.0
2017-07-28,46.835,46.94,46.76,46.77,42462.0
2017-07-31,46.815,47.39,46.81,46.9,35110.0
2017-08-01,46.885,46.98,46.79,46.98,25778.0
2017-08-02,47.495,47.61,47.395,47.495,60818.0
2017-08-03,47.49,48.0,47.39,47.535,40810.0
2017-08-04,47.435,47.575,47.315,47.35,31610.0
2017-08-07,47.68,47.82,47.63,47.75,39474.0
2017-08-08,47.785,47.895,47.655,47.775,29334.0
2017-08-09,47.785,48.01,47.775,48.01,28324.0
2017-08-10,48.05,48.05,47.65,47.92,30080.0
2017-08-11,47.36,47.575,47.345,47.565,40524.0
2017-08-14,47.52,49.05,47.205,47.985,22976.0
2017-08-15,48.88,48.915,47.92,48.44,22468.0
2017-08-16,48.44,48.915,48.18,48.915,42680.0
2017-08-17,47.48,48.165,47.375,47.845,27170.0
2017-08-18,47.205,47.495,47.08,47.14,31636.0
2017-08-21,47.175,48.18,46.785,47.18,24090.0
2017-08-22,48.725,48.725,46.895,46.99,59194.0
2017-08-23,47.46,47.565,47.37,47.46,19774.0
2017-08-24,47.575,47.575,47.135,47.31,32896.0
2017-08-25,47.415,48.0,47.3,47.395,24514.0
2017-08-28,47.255,47.35,47.11,47.12,34674.0
2017-08-29,47.12,47.54,46.96,47.145,35084.0
2017-08-30,47.145,47.805,46.92,47.235,29872.0
2017-08-31,47.35,47.8,47.35,47.525,33644.0
2017-09-01,48.0,48.0,47.53,47.575,38886.0
2017-09-04,47.59,47.665,47.135,47.395,42046.0
2017-09-05,47.37,47.745,47.18,47.33,45528.0
2017-09-06,47.33,47.33,46.795,46.96,43338.0
2017-09-07,47.57,47.57,46.96,47.14,41012.0
2017-09-08,47.34,47.34,46.685,47.13,51148.0
2017-09-11,47.13,47.835,47.03,47.045,48896.0
2017-09-12,47.68,48.025,47.54,47.745,35538.0
2017-09-13,48.055,48.055,47.61,47.76,61068.0
2017-09-14,48.04,48.04,47.63,47.78,34872.0
2017-09-15,47.7,48.0,47.7,47.825,19768.0
2017-09-18,48.0,48.005,47.81,47.905,38942.0
2017-09-19,48.13,48.285,48.13,48.16,30222.0
2017-09-20,48.145,48.145,48.0,48.0,43410.0
2017-09-21,48.005,48.305,47.92,48.305,45644.0
2017-09-22,48.52,48.52,48.315,48.33,30334.0
2017-09-25,48.32,48.32,48.1,48.18,22356.0
2017-09-26,48.32,48.32,48.14,48.215,35092.0
2017-09-27,48.485,48.65,48.42,48.64,16150.0
2017-09-28,48.64,48.98,48.56,48.955,45110.0
2017-09-29,48.88,49.14,48.825,48.925,30182.0
2017-10-02,49.175,49.28,49.145,49.205,13942.0
2017-10-03,49.315,49.525,49.255,49.48,27262.0
2017-10-04,49.53,49.665,49.215,49.26,50488.0
2017-10-05,49.265,49.425,49.155,49.36,31062.0
2017-10-06,49.865,50.195,49.245,50.145,57994.0
2017-10-09,50.04,50.185,49.975,50.13,58250.0
2017-10-10,50.01,50.185,49.975,50.07,32056.0
2017-10-11,50.215,50.38,50.08,50.185,36710.0
2017-10-12,50.295,50.38,50.12,50.165,21210.0
2017-10-13,50.09,50.285,49.975,50.09,22394.0
2017-10-16,50.08,50.09,49.84,49.935,29570.0
2017-10-17,50.115,50.38,50.1,50.105,36940.0
2017-10-18,50.185,50.23,50.1,50.185,38786.0
2017-10-19,50.235,50.4,50.1,50.165,76774.0
2017-10-20,49.9,50.4,49.76,50.155,36842.0
2017-10-23,50.345,50.585,50.26,50.26,26508.0
2017-10-24,50.19,50.405,50.135,50.185,34658.0
2017-10-25,50.57,50.865,50.19,50.755,37078.0
2017-10-26,50.795,50.88,50.765,50.84,57344.0
2017-10-27,51.105,51.645,51.105,51.52,54346.0
2017-10-30,51.935,51.98,51.39,51.425,48068.0
2017-10-31,51.67,51.93,51.31,51.625,47872.0
2017-11-01,51.96,52.105,51.855,51.965,37898.0
2017-11-02,51.84,51.91,51.53,51.595,26288.0
2017-11-03,51.925,52.13,51.855,52.015,40794.0
2017-11-06,52.32,52.35,52.07,52.135,30192.0
2017-11-07,52.15,52.26,52.115,52.255,22464.0
2017-11-08,52.205,52.275,52.11,52.24,52726.0
2017-11-09,52.275,52.395,52.185,52.195,26764.0
2017-11-10,52.26,52.26,51.935,52.04,35226.0
2017-11-13,52.05,54.66,52.01,52.055,40970.0
2017-11-14,52.13,52.21,51.985,52.0,30044.0
2017-11-15,52.02,54.495,51.89,52.215,29720.0
2017-11-16,52.06,52.225,51.72,52.08,35712.0
2017-11-17,52.285,52.585,52.22,52.485,28394.0
2017-11-20,52.36,52.41,52.15,52.195,24752.0
2017-11-21,52.37,52.655,52.37,52.655,47180.0
2017-11-22,52.68,53.455,52.535,52.75,47836.0
2017-11-23,52.48,53.235,52.38,52.425,35300.0
2017-11-24,52.46,52.8,52.415,52.54,32424.0
2017-11-27,52.575,53.02,52.57,52.79,41220.0
2017-11-28,52.92,52.92,52.57,52.69,34400.0
2017-11-29,52.705,53.345,52.705,53.24,54380.0
2017-11-30,53.24,53.285,52.945,53.07,31786.0
2017-12-01,53.265,53.52,53.175,53.335,53982.0
2017-12-04,53.35,53.52,53.245,53.36,29486.0
2017-12-05,52.815,52.895,52.61,52.65,37956.0
2017-12-06,52.655,52.92,52.525,52.72,29892.0
2017-12-07,52.95,53.235,52.905,53.16,30248.0
2017-12-08,53.24,53.455,53.24,53.395,33496.0
2017-12-11,53.64,53.855,53.54,53.58,20366.0
2017-12-12,53.795,53.93,53.685,53.785,44312.0
2017-12-13,53.895,53.895,53.395,53.53,28144.0
2017-12-14,53.525,53.545,53.03,53.065,43480.0
2017-12-15,52.82,53.025,52.725,52.825,37696.0
2017-12-18,53.025,53.58,53.025,53.34,39100.0
2017-12-19,53.515,54.505,53.465,53.585,47800.0
2017-12-20,53.505,53.595,53.31,53.57,67126.0
2017-12-21,53.465,54.12,53.11,53.235,34422.0
2017-12-22,54.03,54.03,53.23,53.295,28442.0
2017-12-27,53.5,53.5,52.945,52.985,13818.0
2017-12-28,52.97,52.97,52.63,52.67,26542.0
2017-12-29,52.715,52.755,52.665,52.67,10258.0
2018-01-02,52.725,52.725,52.415,52.5,19446.0
2018-01-03,52.685,52.9,52.62,52.78,8790.0
2018-01-04,52.84,53.055,52.84,52.885,9526.0
2018-01-05,53.06,53.35,53.06,53.275,14292.0
2018-01-08,53.445,53.895,53.445,53.71,20018.0
2018-01-09,53.675,53.705,53.455,53.55,43848.0
2018-01-10,53.855,53.9,53.69,53.76,17446.0
2018-01-11,53.615,53.805,53.33,53.41,24940.0
2018-01-12,53.6,53.7,53.52,53.635,28740.0
2018-01-15,53.81,54.16,53.81,53.885,20852.0
2018-01-16,54.38,54.38,53.72,53.795,21682.0
2018-01-17,54.38,54.38,53.415,53.62,49894.0
2018-01-18,53.94,54.035,53.725,53.83,22250.0
2018-01-19,53.94,53.94,53.3,53.35,25634.0
2018-01-22,53.945,53.945,53.555,53.63,15872.0
2018-01-23,53.99,54.275,53.91,54.215,24236.0
2018-01-24,54.385,54.385,54.06,54.06,61176.0
2018-01-25,53.835,53.87,53.59,53.59,35256.0
2018-01-29,54.055,54.215,53.965,54.09,29856.0
2018-01-30,53.805,54.135,53.45,53.57,27682.0
2018-01-31,53.35,53.565,53.115,53.55,30850.0
2018-02-01,53.54,53.79,53.49,53.74,48768.0
2018-02-02,53.59,53.81,53.485,53.81,84386.0
2018-02-05,53.045,53.045,52.51,52.725,49188.0
2018-02-06,50.8,50.925,49.3,49.865,146170.0
2018-02-07,51.91,52.255,51.77,51.9,58584.0
2018-02-08,51.86,51.86,51.415,51.785,61232.0
2018-02-09,51.12,51.23,50.655,51.115,54884.0
2018-02-12,51.195,51.29,51.075,51.155,36334.0
2018-02-13,51.45,51.665,51.305,51.365,28768.0
2018-02-14,51.56,51.675,51.39,51.565,28886.0
2018-02-15,51.76,52.04,51.74,51.97,31236.0
2018-02-16,52.4,52.535,52.34,52.4,23064.0
2018-02-19,52.415,52.81,52.415,52.8,43664.0
2018-02-20,52.565,52.565,52.3,52.35,23920.0
2018-02-21,52.295,52.575,52.185,52.34,39268.0
2018-02-22,52.58,52.58,52.26,52.33,44804.0
2018-02-23,52.71,52.92,52.615,52.92,51572.0
2018-02-26,53.295,53.41,53.12,53.19,34334.0
2018-02-27,53.865,54.11,53.765,53.83,42636.0
2018-02-28,53.59,53.72,53.45,53.505,62280.0
2018-03-01,53.45,53.45,53.095,53.22,18348.0
2018-03-02,52.49,52.57,52.28,52.46,22440.0
2018-03-05,52.38,52.46,52.225,52.335,20950.0
2018-03-06,52.915,53.055,52.67,52.8,22744.0
2018-03-07,52.34,52.56,52.235,52.325,39226.0
2018-03-08,52.62,52.7,52.545,52.625,23576.0
2018-03-09,53.15,53.335,53.1,53.12,21148.0
2018-03-12,53.525,53.775,53.37,53.55,17256.0
2018-03-13,53.5,53.54,53.35,53.54,26490.0
2018-03-14,53.13,53.52,52.915,53.105,23722.0
2018-03-15,52.95,52.99,52.66,52.95,24720.0
2018-03-16,53.58,54.03,53.435,53.49,32810.0
2018-03-19,53.94,54.04,53.82,53.985,24498.0
2018-03-20,53.44,53.555,53.315,53.555,30166.0
2018-03-21,53.565,53.715,53.555,53.685,27812.0
2018-03-22,53.03,53.26,52.9,53.145,51936.0
2018-03-23,53.1,53.1,51.46,51.81,36260.0
2018-03-26,51.73,51.73,51.29,51.44,61866.0
2018-03-27,52.37,52.62,52.225,52.61,35604.0
2018-03-28,52.17,52.17,51.83,51.95,22374.0
2018-03-29,51.95,52.61,51.95,51.96,44720.0
2018-04-03,51.77,51.77,51.39,51.5,31190.0
2018-04-04,51.855,51.975,51.625,51.805,17238.0
2018-04-05,52.415,52.815,52.35,52.64,46510.0
2018-04-06,52.55,52.75,52.32,52.515,54198.0
2018-04-09,52.57,52.58,52.27,52.53,22414.0
2018-04-10,52.395,52.9,52.365,52.795,18746.0
2018-04-11,52.645,52.685,52.505,52.605,34136.0
2018-04-12,52.53,53.06,52.52,53.06,24320.0
2018-04-13,52.94,52.94,52.68,52.84,24880.0
2018-04-16,53.105,53.105,52.92,53.06,24776.0
2018-04-17,53.08,53.79,53.065,53.79,26510.0
2018-04-18,53.6,53.945,53.565,53.945,29748.0
2018-04-19,53.675,53.715,53.41,53.45,16000.0
2018-04-20,53.64,53.945,53.615,53.945,14392.0
2018-04-23,53.86,53.86,53.55,53.63,29970.0
2018-04-24,54.03,54.14,53.985,54.06,23600.0
2018-04-26,53.805,53.805,53.525,53.56,22722.0
2018-04-27,54.31,54.48,54.305,54.38,31124.0
2018-04-30,54.235,54.3,54.04,54.185,26510.0
2018-05-01,64.095,64.095,53.995,54.215,10663.0
2018-05-02,54.295,54.82,54.295,54.405,20714.0
2018-05-03,54.25,54.34,53.935,54.06,14921.0
2018-05-04,54.065,54.25,53.715,54.025,25433.0
2018-05-07,54.685,54.87,54.635,54.8,26493.0
2018-05-08,54.8,55.015,54.695,54.855,38964.0
2018-05-09,55.35,55.42,55.205,55.42,28577.0
2018-05-10,55.745,55.915,55.74,55.835,30603.0
2018-05-11,55.72,55.82,55.665,55.685,29304.0
2018-05-14,55.8,56.365,55.55,55.88,14039.0
2018-05-15,55.89,55.995,55.775,55.86,20821.0
2018-05-16,55.855,56.005,55.74,55.89,26390.0
2018-05-17,55.935,55.935,55.51,55.625,27551.0
2018-05-18,55.64,55.88,55.64,55.72,19854.0
2018-05-21,55.72,55.825,55.63,55.63,27594.0
2018-05-22,55.705,55.705,55.205,55.28,34340.0
2018-05-23,55.28,55.475,55.205,55.435,26361.0
2018-05-24,55.245,55.435,55.015,55.435,30639.0
2018-05-25,55.04,55.095,54.88,55.015,33685.0
2018-05-28,54.995,55.005,54.74,54.865,30077.0
2018-05-29,54.995,54.995,54.66,54.855,24195.0
2018-05-30,54.57,54.855,54.315,54.315,17340.0
2018-05-31,54.385,54.555,54.36,54.52,24178.0
2018-06-01,54.375,54.555,54.305,54.5,23346.0
2018-06-04,54.835,54.995,54.65,54.995,18229.0
2018-06-05,54.9,55.005,54.51,54.695,33011.0
2018-06-06,54.72,54.97,54.635,54.635,33629.0
2018-06-07,54.87,55.43,54.87,55.43,33232.0
2018-06-08,55.43,55.48,55.12,55.12,29504.0
2018-06-12,55.455,55.51,55.295,55.35,23174.0
2018-06-13,55.475,55.765,55.41,55.64,29315.0
2018-06-14,55.71,56.085,55.455,55.475,32681.0
2018-06-15,56.205,56.35,56.165,56.19,22720.0
2018-06-18,56.165,56.19,55.81,55.905,24604.0
2018-06-19,55.925,56.105,55.71,55.89,34613.0
2018-06-20,55.995,55.995,55.725,55.885,18346.0
2018-06-21,56.005,56.415,56.005,56.385,29604.0
2018-06-22,55.71,55.71,55.395,55.575,29178.0
2018-06-25,55.44,55.545,55.305,55.305,25848.0
2018-06-26,55.37,55.37,54.805,55.01,14154.0
2018-06-27,55.325,55.575,55.245,55.575,26036.0
2018-06-28,56.825,56.825,55.245,55.34,24337.0
2018-06-29,55.465,55.635,55.305,55.305,22623.0
2018-07-02,55.315,55.975,55.215,55.215,34362.0
2018-07-03,55.93,55.93,55.575,55.665,21972.0
2018-07-04,55.37,55.8,55.145,55.8,39690.0
2018-07-05,55.555,56.01,55.405,55.545,22521.0
2018-07-06,55.835,55.975,55.715,55.84,15079.0
2018-07-09,55.93,55.985,55.84,55.94,34213.0
2018-07-10,56.11,56.245,56.04,56.22,21534.0
2018-07-11,56.255,56.405,56.09,56.385,33975.0
2018-07-12,56.46,56.54,56.36,56.37,21102.0
2018-07-13,56.7,57.04,56.52,57.04,24373.0
2018-07-16,56.79,56.93,56.645,56.665,15768.0
2018-07-17,56.655,56.78,56.475,56.77,27155.0
2018-07-18,57.19,57.62,57.155,57.62,29617.0
2018-07-19,57.05,57.1,56.77,56.825,40044.0
2018-07-20,57.145,57.405,57.095,57.18,39384.0
2018-07-23,57.095,57.095,56.69,56.725,23450.0
2018-07-24,57.325,57.585,57.315,57.53,27348.0
2018-07-25,57.36,57.63,57.22,57.475,22916.0
2018-07-26,57.72,57.87,57.53,57.855,23791.0
2018-07-27,58.075,58.38,58.03,58.38,27439.0
2018-07-30,57.61,58.075,57.435,58.075,30946.0
2018-07-31,57.565,57.565,57.265,57.315,30525.0
2018-08-01,58.075,58.075,57.61,57.765,32373.0
2018-08-02,57.765,57.94,57.56,57.56,28844.0
2018-08-03,58.105,58.23,57.98,58.23,26796.0
2018-08-06,58.065,58.12,57.98,58.065,34618.0
2018-08-07,58.175,58.525,58.015,58.525,31265.0
2018-08-08,58.345,58.345,58.095,58.12,27881.0
2018-08-09,58.515,58.515,58.02,58.075,21024.0
2018-08-10,58.515,58.655,58.38,58.45,18079.0
2018-08-13,58.48,58.835,58.095,58.255,28618.0
2018-08-14,58.48,58.55,58.345,58.55,32454.0
2018-08-15,58.945,58.945,58.7,58.825,25633.0
2018-08-16,58.745,58.745,58.085,58.73,25551.0
2018-08-17,58.73,58.995,58.325,58.995,21773.0
2018-08-20,58.355,58.39,58.21,58.265,30873.0
2018-08-21,58.735,58.735,57.985,58.175,21090.0
2018-08-22,58.19,58.54,57.855,58.095,29261.0
2018-08-23,58.55,58.88,58.11,58.71,33874.0
2018-08-24,58.995,59.495,58.8,59.495,46696.0
2018-08-27,59.48,59.495,58.655,59.095,34236.0
2018-08-28,59.585,59.585,59.21,59.415,40284.0
2018-08-29,59.47,59.855,59.155,59.64,27090.0
2018-08-30,59.91,60.835,59.91,60.33,31554.0
2018-08-31,60.04,60.695,59.925,59.96,58816.0
2018-09-03,60.06,60.57,60.015,60.29,33980.0
2018-09-04,60.335,61.175,60.035,60.98,21513.0
2018-09-05,60.865,60.865,59.865,60.085,23292.0
2018-09-06,60.085,60.085,59.575,59.945,19697.0
2018-09-07,59.945,59.96,59.025,59.96,29753.0
2018-09-10,59.55,60.615,59.48,60.615,18848.0
2018-09-11,60.05,60.185,59.81,59.81,21572.0
2018-09-12,60.355,60.445,60.255,60.415,32877.0
2018-09-13,60.415,60.415,59.415,59.675,21281.0
2018-09-14,60.335,60.335,59.695,60.265,14178.0
2018-09-17,60.4,60.445,60.075,60.445,21323.0
2018-09-18,59.91,59.925,59.63,59.685,38630.0
2018-09-19,59.685,60.075,59.655,59.655,8286.0
2018-09-20,59.73,59.87,59.73,59.845,6086.0
2018-09-21,60.035,60.4,60.035,60.31,12338.0
2018-09-24,60.31,60.74,59.89,60.21,25739.0
2018-09-25,60.445,60.495,60.115,60.345,48703.0
2018-09-26,60.47,60.57,60.255,60.4,37859.0
2018-09-27,60.39,60.48,60.14,60.365,25883.0
2018-09-28,60.835,60.98,60.755,60.755,17685.0
2018-10-01,61.205,61.25,60.32,60.765,18547.0
2018-10-02,60.835,60.845,60.505,60.745,30482.0
2018-10-03,60.935,61.64,60.79,61.16,19335.0
2018-10-04,61.58,61.9,61.55,61.72,23149.0
2018-10-05,61.585,61.865,61.425,61.48,23051.0
2018-10-08,61.65,61.685,61.21,61.355,45225.0
2018-10-09,61.49,61.49,60.755,60.765,31820.0
2018-10-10,60.765,60.9,60.37,60.56,35039.0
2018-10-11,59.64,59.64,58.525,58.88,44399.0
2018-10-12,58.64,58.665,58.085,58.53,27766.0
2018-10-15,58.47,58.53,58.245,58.39,41138.0
2018-10-16,58.28,58.31,57.815,58.065,43993.0
2018-10-17,58.065,59.63,58.065,59.11,17622.0
2018-10-18,59.46,59.46,58.81,58.88,30907.0
2018-10-19,58.835,59.11,58.335,58.515,17964.0
2018-10-22,58.525,58.81,58.44,58.755,16050.0
2018-10-23,58.97,58.97,58.39,58.575,29462.0
2018-10-24,58.575,59.185,58.255,58.435,15137.0
2018-10-25,57.37,57.37,56.69,57.14,90144.0
2018-10-26,57.03,57.915,56.925,57.915,24474.0
2018-10-29,57.855,57.855,56.94,56.95,38329.0
2018-10-30,57.03,57.03,56.3,56.815,23944.0
2018-10-31,57.19,57.515,56.915,57.435,39393.0
2018-11-01,57.905,58.71,57.425,57.81,29834.0
2018-11-02,57.265,57.53,57.13,57.22,34167.0
2018-11-05,57.22,57.46,56.835,57.165,22319.0
2018-11-06,57.435,57.53,57.18,57.36,16198.0
2018-11-07,57.36,57.78,57.1,57.27,31015.0
2018-11-08,58.65,58.65,58.23,58.245,61060.0
2018-11-09,58.78,58.78,57.655,58.255,87780.0
2018-11-12,58.245,58.39,57.645,58.175,31220.0
2018-11-13,58.105,58.105,57.075,57.165,138841.0
2018-11-14,57.175,57.35,56.915,57.02,73284.0
2018-11-15,56.995,57.1,55.8,55.815,40190.0
2018-11-16,56.47,57.04,56.395,56.665,23659.0
2018-11-19,57.085,57.085,56.29,56.54,12718.0
2018-11-20,56.28,56.28,55.84,56.055,39639.0
2018-11-21,56.29,56.29,55.21,55.465,32730.0
2018-11-22,55.465,55.53,55.34,55.475,40910.0
2018-11-23,55.88,55.88,55.065,55.18,17902.0
2018-11-26,55.17,55.295,55.0,55.135,25392.0
2018-11-27,55.77,56.235,55.585,55.86,34228.0
2018-11-28,55.84,56.28,55.84,56.02,18201.0
2018-11-29,56.075,56.735,56.075,56.38,26823.0
2018-11-30,56.47,56.595,56.29,56.38,23759.0
2018-12-03,57.35,57.61,56.87,57.145,25880.0
2018-12-04,57.64,57.64,56.52,56.725,26180.0
2018-12-05,56.26,56.385,55.29,56.27,22665.0
2018-12-06,56.29,57.18,55.52,55.645,16154.0
2018-12-07,55.975,56.21,55.715,55.835,23710.0
2018-12-10,55.385,55.385,54.625,54.76,32198.0
2018-12-11,55.295,55.63,54.995,55.03,17272.0
2018-12-12,55.085,55.63,55.075,55.485,20748.0
2018-12-13,55.63,55.995,55.585,55.825,17444.0
2018-12-14,56.175,56.175,55.495,55.575,28666.0
2018-12-17,55.12,55.44,54.805,55.415,17223.0
2018-12-18,55.485,55.485,53.93,54.0,28216.0
2018-12-19,53.965,54.155,53.61,54.045,52767.0
2018-12-20,54.055,54.11,53.36,53.36,17707.0
2018-12-21,53.61,53.7,53.135,53.465,55085.0
2018-12-24,52.885,52.885,52.305,52.59,7924.0
2018-12-27,53.61,53.885,52.59,53.76,7107.0
2018-12-28,53.87,54.215,53.735,54.01,7317.0
2018-12-31,54.055,54.715,54.01,54.27,5036.0
2019-01-02,54.315,54.84,54.08,54.09,12205.0
2019-01-03,54.89,55.225,54.35,54.405,22665.0
2019-01-04,53.715,53.795,53.24,53.615,78323.0
2019-01-07,54.06,54.845,54.06,54.465,21912.0
2019-01-08,54.51,54.815,54.435,54.79,13377.0
2019-01-09,54.96,55.05,54.445,54.96,36278.0
2019-01-10,54.995,55.04,54.52,54.625,20591.0
2019-01-11,54.655,55.05,54.6,54.6,12800.0
2019-01-14,54.58,54.58,54.06,54.21,25564.0
2019-01-15,54.22,54.535,54.175,54.49,19166.0
2019-01-16,54.96,55.05,54.6,54.935,10194.0
2019-01-17,55.05,55.085,54.86,55.075,13156.0
2019-01-18,55.115,55.57,54.97,55.285,14448.0
2019-01-21,55.5,56.31,55.5,55.94,16533.0
2019-01-22,55.85,56.015,55.735,55.835,12655.0
2019-01-23,55.935,55.935,55.15,55.445,19060.0
2019-01-24,55.41,55.85,55.21,55.85,14160.0
2019-01-25,55.835,56.075,55.43,55.995,26243.0
2019-01-29,55.555,55.555,55.095,55.195,19294.0
2019-01-30,55.345,56.025,55.24,55.385,11965.0
2019-01-31,55.6,55.85,55.475,55.6,31423.0
2019-02-01,55.715,56.23,55.7,55.94,28264.0
2019-02-04,56.275,56.285,55.725,56.075,38755.0
2019-02-05,56.32,56.755,56.05,56.16,21886.0
2019-02-06,56.555,57.5,56.555,57.5,34826.0
2019-02-07,57.525,57.655,57.455,57.52,20345.0
2019-02-08,57.005,57.555,56.85,57.025,32059.0
2019-02-11,56.985,57.12,56.77,56.97,29799.0
2019-02-12,57.075,57.43,56.95,57.345,29826.0
2019-02-13,57.22,57.925,57.22,57.645,41546.0
2019-02-14,58.475,58.475,57.545,57.7,23556.0
2019-02-15,57.52,57.925,57.4,57.435,25605.0
2019-02-18,57.94,58.14,57.7,57.925,24758.0
2019-02-19,57.925,58.285,57.845,58.185,30442.0
2019-02-20,58.185,58.205,57.76,57.87,34634.0
2019-02-21,58.15,58.41,57.67,58.385,37423.0
2019-02-22,58.565,58.6,58.33,58.555,25957.0
2019-02-25,58.565,59.015,58.41,58.535,24066.0
2019-02-26,58.4,58.6,58.16,58.265,15999.0
2019-02-27,58.915,58.925,58.14,58.32,30670.0
2019-02-28,58.6,59.465,58.41,58.645,18455.0
2019-03-01,58.745,59.465,58.745,59.22,19599.0
2019-03-04,59.465,59.915,59.465,59.5,29960.0
2019-03-05,59.33,59.625,59.22,59.385,29779.0
2019-03-06,59.385,59.715,59.23,59.59,13074.0
2019-03-07,59.565,59.85,59.32,59.32,22751.0
2019-03-08,58.655,59.5,58.655,59.105,41191.0
2019-03-11,58.985,59.33,58.67,59.04,12785.0
2019-03-12,59.265,59.905,59.265,59.7,24856.0
2019-03-13,59.905,59.905,59.445,59.61,24307.0
2019-03-14,59.88,60.355,59.88,60.15,22440.0
2019-03-15,60.355,60.355,60.16,60.22,13472.0
2019-03-18,60.365,60.915,60.295,60.32,236635.0
2019-03-19,60.31,61.05,60.31,60.645,22973.0
2019-03-20,60.725,60.94,60.655,60.88,19649.0
2019-03-21,60.465,60.815,60.255,60.475,36069.0
2019-03-22,60.98,61.395,60.95,61.095,118710.0
2019-03-25,60.265,61.095,59.915,60.005,63423.0
2019-03-26,59.935,60.355,59.835,60.06,25663.0
2019-03-27,60.025,60.285,59.87,60.275,19022.0
2019-03-28,60.095,60.175,59.915,59.935,22932.0
2019-03-29,60.095,60.5,60.095,60.31,26111.0
2019-04-01,60.395,61.26,60.395,60.6,29472.0
2019-04-02,60.815,61.385,60.635,61.075,13783.0
2019-04-03,61.4,62.44,61.15,61.355,15669.0
2019-04-04,61.395,62.33,61.265,61.4,22214.0
2019-04-05,61.395,61.475,61.275,61.32,17928.0
2019-04-08,61.445,61.715,61.44,61.71,16775.0
2019-04-09,61.67,61.67,61.355,61.545,20312.0
2019-04-10,61.49,61.53,61.265,61.265,16088.0
2019-04-11,61.25,61.265,61.05,61.075,20221.0
2019-04-12,61.4,61.545,61.355,61.49,27591.0
2019-04-15,61.365,61.42,61.25,61.295,21871.0
2019-04-16,61.34,61.69,61.31,61.625,17849.0
2019-04-17,61.445,61.59,61.25,61.365,25681.0
2019-04-18,61.7,61.7,61.275,61.275,25519.0
2019-04-23,61.715,62.295,61.715,62.295,19838.0
2019-04-24,62.735,63.355,62.715,63.13,19715.0
2019-04-26,62.98,63.07,62.635,62.86,23440.0
2019-04-29,63.07,63.14,62.895,63.06,16946.0
2019-04-30,63.025,63.04,62.845,62.97,26422.0
2019-05-01,63.25,63.575,63.25,63.44,26071.0
2019-05-02,63.07,63.105,62.95,63.03,20454.0
2019-05-03,63.14,63.24,63.07,63.16,19555.0
2019-05-06,63.25,63.645,62.745,62.825,25080.0
2019-05-07,62.835,63.52,62.655,62.69,31607.0
2019-05-08,62.175,62.67,61.85,62.23,16258.0
2019-05-09,62.35,62.53,62.185,62.22,20248.0
2019-05-10,62.105,62.725,61.715,61.8,24264.0
2019-05-13,62.69,62.69,61.665,61.805,16475.0
2019-05-14,60.97,61.485,60.665,61.185,23351.0
2019-05-15,61.665,62.185,61.635,61.88,22497.0
2019-05-16,62.205,62.485,61.94,62.185,23610.0
2019-05-17,62.94,63.51,62.89,63.085,20324.0
2019-05-20,63.085,63.175,62.635,62.755,35801.0
2019-05-21,62.26,62.895,61.985,62.895,24466.0
2019-05-22,62.86,63.03,62.69,62.725,25915.0
2019-05-23,62.825,62.825,62.385,62.44,22929.0
2019-05-24,62.085,62.365,61.815,62.16,29771.0
2019-05-27,62.06,62.06,61.715,61.79,22954.0
2019-05-28,61.94,62.275,61.94,62.005,40775.0
2019-05-29,61.49,61.49,61.13,61.23,57481.0
2019-05-30,60.94,61.005,60.835,60.925,17774.0
2019-05-31,60.89,60.89,60.71,60.725,27447.0
2019-06-03,60.07,60.13,59.87,59.985,24746.0
2019-06-04,59.97,60.03,59.825,59.905,56680.0
2019-06-05,60.835,60.995,60.78,60.8,174815.0
2019-06-06,61.085,61.4,61.03,61.03,43042.0
2019-06-07,61.555,61.87,61.52,61.805,26014.0
2019-06-11,62.905,63.24,62.625,63.16,34433.0
2019-06-12,63.23,63.355,63.085,63.16,22819.0
2019-06-13,63.375,63.5,63.115,63.285,39303.0
2019-06-14,63.545,63.77,63.44,63.655,27641.0
2019-06-17,63.745,63.79,63.535,63.745,34487.0
2019-06-18,63.835,63.97,63.53,63.835,20906.0
2019-06-19,64.125,64.545,64.105,64.485,29588.0
2019-06-20,64.32,64.755,64.32,64.745,30262.0
2019-06-21,64.645,64.69,64.26,64.295,26974.0
2019-06-24,64.42,64.485,64.295,64.34,33608.0
2019-06-25,64.35,64.44,64.08,64.15,26554.0
2019-06-26,63.715,63.805,63.53,63.53,28522.0
2019-06-27,63.53,63.6,63.42,63.575,20108.0
2019-06-28,63.54,63.555,63.355,63.355,19124.0
2019-07-01,64.05,64.285,63.865,64.225,37646.0
2019-07-02,64.43,64.48,64.24,64.36,37771.0
2019-07-03,64.405,64.485,64.305,64.36,49822.0
2019-07-04,64.38,64.585,64.315,64.405,43553.0
2019-07-05,64.56,64.615,64.45,64.55,20368.0
2019-07-08,64.525,64.535,64.25,64.295,29105.0
2019-07-09,64.37,64.415,64.225,64.295,38663.0
2019-07-10,64.795,64.96,64.78,64.78,27714.0
2019-07-11,64.925,65.07,64.86,64.95,26511.0
2019-07-12,64.76,64.76,64.605,64.625,22763.0
2019-07-15,64.285,64.295,64.185,64.23,37912.0
2019-07-16,64.285,64.35,64.24,64.35,29378.0
2019-07-17,64.315,64.385,64.14,64.35,42109.0
2019-07-18,63.95,63.95,63.565,63.595,27173.0
2019-07-19,63.76,64.225,63.72,64.175,28710.0
2019-07-22,63.785,63.81,63.565,63.74,31938.0
2019-07-23,64.16,64.38,64.05,64.25,25633.0
2019-07-24,64.75,65.045,64.75,64.815,20236.0
2019-07-25,65.005,65.27,64.935,65.26,27813.0
2019-07-26,65.27,65.355,65.045,65.335,30249.0
2019-07-29,65.515,65.81,65.41,65.665,39013.0
2019-07-30,65.98,66.065,65.88,65.975,21806.0
2019-07-31,65.955,66.01,65.655,65.765,32354.0
2019-08-01,65.415,65.445,65.19,65.29,25812.0
2019-08-02,65.19,65.19,64.58,64.87,29769.0
2019-08-05,64.68,64.86,64.07,64.48,28716.0
2019-08-06,63.985,63.985,61.99,63.01,53685.0
2019-08-07,63.75,64.24,63.41,64.085,29173.0
2019-08-08,64.13,64.295,63.75,64.04,30177.0
2019-08-09,64.715,64.725,64.04,64.67,30854.0
2019-08-12,64.47,64.615,64.23,64.45,26054.0
2019-08-13,64.295,64.295,63.905,63.95,39264.0
2019-08-14,64.48,64.84,64.37,64.79,38447.0
2019-08-15,63.54,63.565,63.065,63.2,92354.0
2019-08-16,63.13,63.595,63.065,63.21,30862.0
2019-08-19,64.15,64.26,64.03,64.15,36061.0
2019-08-20,64.46,64.74,64.46,64.54,32956.0
2019-08-21,64.17,64.515,64.06,64.14,31579.0
2019-08-22,64.605,64.795,64.605,64.66,21780.0
2019-08-23,64.68,64.95,64.625,64.95,69979.0
2019-08-26,63.365,63.5,62.975,63.0,32683.0
2019-08-27,63.595,63.975,63.595,63.71,30808.0
2019-08-28,64.195,64.23,63.64,64.05,22048.0
2019-08-29,64.05,64.26,63.965,64.225,27974.0
2019-08-30,64.75,65.225,64.64,65.035,41247.0
2019-09-02,64.77,65.105,64.595,64.75,15379.0
2019-09-03,64.725,65.19,64.725,64.86,17383.0
2019-09-04,64.38,64.835,64.33,64.77,47608.0
2019-09-05,64.835,65.41,64.835,65.27,46985.0
2019-09-06,65.37,65.565,65.355,65.355,33060.0
2019-09-09,65.345,65.445,64.99,65.245,22709.0
2019-09-10,65.135,65.235,64.925,65.005,34795.0
2019-09-11,65.18,65.41,64.925,65.205,42712.0
2019-09-12,65.37,66.09,65.37,65.72,24447.0
2019-09-13,65.8,66.055,65.725,65.99,17560.0
2019-09-16,65.725,65.77,65.37,65.555,27950.0
2019-09-17,65.5,65.78,65.29,65.67,19139.0
2019-09-18,65.79,65.79,65.635,65.72,22530.0
2019-09-19,66.165,66.465,66.165,66.345,19158.0
2019-09-20,66.545,66.83,66.51,66.62,20349.0
2019-09-23,66.765,66.865,66.29,66.685,22635.0
2019-09-24,66.83,66.905,66.71,66.73,15659.0
2019-09-25,66.075,66.22,66.0,66.19,25610.0
2019-09-26,66.61,66.675,66.455,66.545,11537.0
2019-09-27,66.555,66.655,66.49,66.585,17350.0
2019-09-30,66.575,66.695,66.44,66.665,20470.0
2019-10-01,66.74,67.43,66.74,67.43,31116.0
2019-10-02,66.6,66.665,66.445,66.555,25351.0
2019-10-03,65.755,65.755,64.835,64.935,56700.0
2019-10-04,65.18,65.325,65.06,65.325,36188.0
2019-10-07,65.635,65.77,65.555,65.765,16208.0
2019-10-08,65.98,66.595,65.98,66.065,15856.0
2019-10-09,65.725,65.725,65.18,65.255,22663.0
2019-10-10,65.355,65.765,65.355,65.565,33747.0
2019-10-11,66.065,66.165,65.945,66.13,24183.0
2019-10-14,66.595,66.675,66.555,66.585,22936.0
2019-10-15,66.545,66.785,66.545,66.765,29074.0
2019-10-16,66.91,67.505,66.91,67.415,43333.0
2019-10-17,67.24,67.24,66.85,66.91,29911.0
2019-10-18,66.91,66.91,66.565,66.645,19213.0
2019-10-21,66.73,66.865,66.33,66.345,23319.0
2019-10-22,67.01,67.075,66.6,66.695,25236.0
2019-10-23,66.73,66.73,66.265,66.545,24289.0
2019-10-24,66.64,67.315,66.64,67.03,23903.0
2019-10-25,67.05,67.55,66.965,67.315,27370.0
2019-10-28,67.915,68.37,67.57,67.895,45025.0
2019-10-29,68.37,68.37,67.725,67.725,22664.0
2019-10-30,67.715,67.715,67.375,67.43,28410.0
2019-10-31,67.45,67.715,67.295,67.33,32318.0
2019-11-01,67.46,67.685,67.35,67.45,34141.0
2019-11-04,67.74,68.295,67.74,67.88,29460.0
2019-11-05,68.37,69.245,67.94,68.535,26707.0
2019-11-06,68.445,68.69,68.225,68.245,29725.0
2019-11-07,68.38,68.865,68.38,68.7,29952.0
2019-11-08,68.725,68.935,68.405,68.645,25837.0
2019-11-11,69.12,69.275,68.645,69.01,23063.0
2019-11-12,69.01,69.18,68.99,69.125,21498.0
2019-11-13,69.18,69.275,68.955,68.965,21321.0
2019-11-14,69.035,69.8,69.035,69.555,32359.0
2019-11-15,69.79,69.975,69.61,69.745,36412.0
2019-11-18,69.81,70.01,69.69,69.79,42438.0
2019-11-19,69.94,70.185,69.875,70.165,27439.0
2019-11-20,70.185,70.185,69.51,69.61,37782.0
2019-11-21,70.0,70.055,69.31,69.43,14056.0
2019-11-22,69.73,69.975,69.585,69.7,26022.0
2019-11-25,69.955,69.955,69.755,69.83,25290.0
2019-11-26,69.945,70.675,69.91,70.515,73841.0
2019-11-27,70.615,70.72,70.095,70.72,38748.0
2019-11-28,70.785,70.87,70.64,70.84,30905.0
2019-11-29,71.36,71.36,70.56,70.56,27330.0
2019-12-02,70.685,70.77,70.565,70.695,23763.0
2019-12-03,70.63,70.63,69.29,69.49,41814.0
2019-12-04,69.225,69.225,68.655,69.055,43325.0
2019-12-05,69.28,69.83,69.255,69.43,27198.0
2019-12-06,69.555,69.72,69.485,69.565,32227.0
2019-12-09,69.69,70.72,69.655,70.165,22102.0
2019-12-10,70.74,70.75,69.995,70.205,26177.0
2019-12-11,70.395,70.77,70.155,70.23,33277.0
2019-12-12,70.175,70.22,69.8,69.895,46645.0
2019-12-13,70.56,70.595,70.25,70.42,31416.0
2019-12-16,70.46,71.35,70.46,70.85,25845.0
2019-12-17,71.34,71.515,70.96,71.35,36703.0
2019-12-18,71.515,71.76,71.105,71.715,23113.0
2019-12-19,71.835,71.905,70.985,71.085,32323.0
2019-12-20,71.56,71.815,70.87,71.15,21720.0
2019-12-23,71.56,71.93,71.15,71.415,21560.0
2019-12-24,71.635,71.875,70.855,71.435,7886.0
2019-12-27,71.51,72.125,71.38,71.565,26292.0
2019-12-30,71.58,71.8,71.295,71.295,14810.0
2019-12-31,71.35,71.35,70.625,70.625,12831.0
2020-01-02,71.35,71.35,70.665,71.03,19678.0
2020-01-03,71.4,72.51,71.4,71.59,11253.0
2020-01-06,71.6,72.205,71.26,71.63,31086.0
2020-01-07,71.81,72.81,71.69,72.355,27327.0
2020-01-08,72.5,72.5,71.4,72.125,20940.0
2020-01-09,72.645,73.105,72.645,72.995,20935.0
2020-01-10,73.41,73.71,73.15,73.39,25319.0
2020-01-13,73.435,73.435,72.635,72.685,31462.0
2020-01-14,73.36,73.415,73.135,73.16,19769.0
2020-01-15,73.14,73.25,72.93,73.05,28616.0
2020-01-16,73.305,73.4,73.04,73.19,27878.0
2020-01-17,73.415,73.975,73.415,73.71,27604.0
2020-01-20,73.975,74.325,73.975,74.28,30271.0
2020-01-21,74.335,74.52,74.07,74.27,17979.0
2020-01-22,74.28,74.885,74.27,74.72,28527.0
2020-01-23,74.71,74.71,73.785,74.015,36289.0
2020-01-24,74.335,74.675,74.28,74.4,31686.0
2020-01-28,73.415,73.94,73.03,73.81,37085.0
2020-01-29,73.805,74.585,73.805,74.28,26062.0
2020-01-30,74.795,75.15,74.25,74.25,15323.0
2020-01-31,75.59,75.805,75.095,75.75,27971.0
2020-02-03,74.335,74.93,74.335,74.765,38745.0
2020-02-04,74.785,75.14,74.39,74.73,96811.0
2020-02-05,75.215,75.61,74.885,75.29,37578.0
2020-02-06,75.75,76.3,75.75,76.245,34130.0
2020-02-07,76.31,76.815,76.28,76.6,55289.0
2020-02-10,77.09,77.82,76.345,76.565,39292.0
2020-02-11,77.655,77.665,76.85,77.27,40241.0
2020-02-12,77.255,77.26,76.82,76.905,60558.0
2020-02-13,77.315,77.49,77.005,77.09,37918.0
2020-02-14,77.49,77.49,76.96,77.18,60358.0
2020-02-17,77.09,77.29,77.015,77.09,73102.0
2020-02-18,77.105,77.49,77.035,77.095,74696.0
2020-02-19,77.18,77.245,77.005,77.145,49122.0
2020-02-20,77.52,78.65,77.375,77.655,50053.0
2020-02-21,77.65,77.65,77.19,77.435,57571.0
2020-02-24,77.27,77.27,75.685,75.71,84988.0
2020-02-25,75.255,75.255,73.885,74.455,187308.0
2020-02-26,73.545,73.545,71.125,72.775,102920.0
2020-02-27,72.17,72.85,71.51,71.59,103164.0
2020-02-28,69.745,69.745,68.72,68.845,253741.0
2020-03-02,68.83,70.25,68.765,70.075,178321.0
2020-03-03,73.695,73.83,71.8,71.965,478819.0
2020-03-04,70.125,70.96,69.92,70.82,166065.0
2020-03-05,72.355,73.72,71.855,72.04,109389.0
2020-03-06,71.49,71.49,69.845,69.975,89277.0
2020-03-09,68.83,69.955,66.26,66.61,122588.0
2020-03-10,64.71,66.995,64.495,66.995,143683.0
2020-03-11,67.405,67.95,66.38,66.38,177415.0
2020-03-12,65.93,65.995,62.415,63.88,108259.0
2020-03-13,60.735,61.495,59.075,61.495,100422.0
2020-03-16,63.395,64.24,57.815,62.9,88362.0
2020-03-17,61.44,65.34,61.255,64.03,66647.0
2020-03-18,64.325,64.325,62.505,62.69,69425.0
2020-03-19,64.03,67.545,64.03,64.67,138585.0
2020-03-20,65.16,65.16,63.32,64.92,48251.0
2020-03-23,61.945,61.945,57.63,60.43,185650.0
2020-03-24,60.815,62.59,60.46,62.375,123018.0
2020-03-25,64.79,66.065,62.415,63.985,104375.0
2020-03-26,65.525,67.26,65.165,65.535,48621.0
2020-03-27,68.82,68.82,66.01,66.395,73170.0
2020-03-30,64.23,65.24,63.6,65.13,26923.0
2020-03-31,66.945,68.105,66.535,66.61,49552.0
2020-04-01,66.78,66.78,65.215,65.55,51319.0
2020-04-02,64.91,65.66,64.7,65.385,42921.0
2020-04-03,64.89,66.78,64.89,65.71,40986.0
2020-04-06,66.995,68.895,66.995,68.775,39042.0
2020-04-07,69.745,69.755,68.405,69.01,49500.0
2020-04-08,69.755,69.755,68.005,68.6,27846.0
2020-04-09,69.645,69.645,68.57,69.405,82661.0
2020-04-14,69.285,69.285,67.8,68.755,36137.0
2020-04-15,69.4,69.745,69.075,69.745,40809.0
2020-04-16,69.735,69.735,68.865,69.73,54350.0
2020-04-17,70.8,71.535,70.8,71.26,42568.0
2020-04-20,71.25,71.25,70.61,70.755,26845.0
2020-04-21,70.655,70.655,69.62,69.645,29699.0
2020-04-22,69.01,69.59,67.91,68.895,46206.0
2020-04-23,69.665,70.195,69.26,69.675,25457.0
2020-04-24,69.645,69.645,68.47,68.785,32643.0
2020-04-27,68.84,70.02,68.84,69.975,42975.0
2020-04-28,69.755,69.95,69.39,69.655,22307.0
2020-04-29,69.735,69.745,69.26,69.425,46184.0
2020-04-30,70.215,70.85,70.215,70.625,31889.0
2020-05-01,71.115,71.115,69.225,69.23,45872.0
2020-05-04,68.83,68.995,68.38,68.8,39310.0
2020-05-05,69.745,70.655,69.175,69.305,27175.0
2020-05-06,70.655,70.655,69.48,69.92,24777.0
2020-05-07,69.885,70.125,69.755,69.895,34205.0
2020-05-08,69.735,70.195,69.68,70.17,43935.0
2020-05-11,70.405,70.62,70.14,70.14,31209.0
2020-05-12,70.48,70.795,70.15,70.545,30120.0
2020-05-13,70.645,70.645,69.15,69.49,42904.0
2020-05-14,69.545,69.545,68.845,68.885,33169.0
2020-05-15,69.02,69.46,69.02,69.315,33097.0
2020-05-18,69.39,70.225,69.39,70.115,51514.0
2020-05-19,70.61,70.655,70.235,70.425,40266.0
2020-05-20,70.435,70.435,69.79,69.93,17990.0
2020-05-21,70.235,70.61,70.205,70.29,32413.0
2020-05-22,70.195,70.195,69.445,69.49,67040.0
2020-05-25,69.985,70.62,69.985,70.62,19764.0
2020-05-26,70.655,71.335,70.57,71.18,31356.0
2020-05-27,71.215,71.215,69.655,70.29,57148.0
2020-05-28,70.675,71.345,70.675,71.305,33180.0
2020-05-29,71.205,71.205,70.305,70.305,26000.0
2020-06-01,71.575,71.575,69.765,69.79,68612.0
2020-06-02,70.655,70.655,69.295,69.515,37308.0
2020-06-03,69.26,69.37,68.785,69.12,50930.0
2020-06-04,70.03,70.27,69.755,70.105,34392.0
2020-06-05,70.105,70.105,69.525,69.59,33963.0
2020-06-09,70.645,71.185,69.955,71.085,65458.0
2020-06-10,71.61,72.095,71.455,71.48,41738.0
2020-06-11,71.445,71.445,70.785,70.785,35296.0
2020-06-12,69.39,70.05,69.35,69.9,44144.0
2020-06-15,69.8,69.8,68.185,68.185,34414.0
2020-06-16,68.625,70.345,68.625,70.18,27100.0
2020-06-17,71.38,71.38,70.675,70.92,29166.0
2020-06-18,70.85,70.85,70.295,70.665,21110.0
2020-06-19,70.565,71.295,70.565,70.94,33185.0
2020-06-22,70.655,70.71,70.215,70.425,19627.0
2020-06-23,71.02,71.315,70.425,71.185,18790.0
2020-06-24,71.125,71.4,71.015,71.18,25292.0
2020-06-25,71.115,71.115,70.115,70.16,34093.0
2020-06-26,70.905,71.17,70.895,70.985,21230.0
2020-06-29,70.195,70.195,69.36,69.565,31737.0
2020-06-30,70.445,70.74,70.345,70.345,22370.0
2020-07-01,70.845,71.03,70.38,70.53,23403.0
2020-07-02,70.845,71.24,70.735,71.04,23650.0
2020-07-03,71.465,71.735,71.335,71.445,35646.0
2020-07-06,71.12,72.04,71.085,71.87,21538.0
2020-07-07,72.4,72.5,72.05,72.225,30753.0
2020-07-08,72.225,72.225,71.62,71.79,21983.0
2020-07-09,72.245,72.455,72.095,72.115,18474.0
2020-07-10,72.41,72.41,71.77,71.825,21149.0
2020-07-13,72.445,73.245,72.445,73.195,23014.0
2020-07-14,72.855,72.855,72.4,72.43,19205.0
2020-07-15,73.075,73.38,73.075,73.205,27547.0
2020-07-16,73.065,73.12,72.815,72.995,17202.0
2020-07-17,73.15,73.15,72.745,72.835,25315.0
2020-07-20,72.76,73.0,72.55,72.615,30614.0
2020-07-21,72.865,73.9,72.865,73.315,45102.0
2020-07-22,72.63,72.865,72.3,72.3,31482.0
2020-07-23,72.26,74.075,72.18,74.075,36330.0
2020-07-24,72.355,72.355,71.27,71.935,37979.0
2020-07-27,70.935,71.17,70.87,71.0,28226.0
2020-07-28,71.355,72.02,71.25,71.41,34909.0
2020-07-29,70.9,71.355,70.485,70.575,28483.0
2020-07-30,71.93,71.93,70.585,71.12,29116.0
2020-07-31,71.565,71.75,70.49,70.735,31095.0
2020-08-03,71.13,71.93,71.13,71.445,24497.0
2020-08-04,72.585,72.865,72.435,72.605,36871.0
2020-08-05,72.37,72.41,72.12,72.25,17082.0
2020-08-06,72.37,72.64,72.315,72.37,22327.0
2020-08-07,72.705,72.77,72.565,72.76,29040.0
2020-08-10,72.91,73.16,72.77,73.14,27871.0
2020-08-11,73.17,73.5,73.14,73.38,22398.0
2020-08-12,73.615,73.615,72.89,73.245,28770.0
2020-08-13,74.06,74.085,73.56,73.965,26320.0
2020-08-14,74.095,74.39,74.095,74.205,23699.0
2020-08-17,73.55,74.115,73.53,73.66,46521.0
2020-08-18,73.615,73.67,73.52,73.53,28540.0
2020-08-19,73.65,74.0,73.595,73.76,21789.0
2020-08-20,73.8,74.05,73.52,73.64,26901.0
2020-08-21,74.335,74.565,74.27,74.42,27099.0
2020-08-24,75.05,75.28,74.955,75.02,31723.0
2020-08-25,75.575,76.125,75.575,76.01,61852.0
2020-08-26,76.335,76.335,75.465,75.565,29484.0
2020-08-27,75.735,75.855,75.66,75.78,23710.0
2020-08-28,75.67,75.835,75.52,75.585,33607.0
2020-08-31,75.375,75.375,75.03,75.17,26769.0
2020-09-01,75.16,75.16,74.455,74.5,66673.0
2020-09-02,75.02,75.745,75.02,75.575,21270.0
2020-09-03,76.04,76.76,76.04,76.625,26736.0
2020-09-04,74.695,74.975,73.725,74.43,31701.0
2020-09-07,75.01,75.565,73.465,73.54,31508.0
2020-09-08,73.54,74.495,73.54,73.725,24690.0
2020-09-09,72.79,72.825,72.05,72.345,35030.0
2020-09-10,73.615,74.28,73.365,73.55,31473.0
2020-09-11,73.14,73.14,72.365,72.495,29143.0
2020-09-14,72.485,72.815,72.435,72.725,28193.0
2020-09-15,73.15,73.15,72.225,72.235,31303.0
2020-09-16,73.15,73.15,72.305,72.75,30782.0
2020-09-17,72.79,72.79,71.825,71.87,23022.0
2020-09-18,71.725,71.965,71.315,71.8,28330.0
2020-09-21,72.88,72.88,70.39,70.455,31421.0
2020-09-22,70.565,71.68,70.565,70.79,25750.0
2020-09-23,71.63,72.51,71.63,72.43,27036.0
2020-09-24,71.195,71.88,71.055,71.53,30351.0
2020-09-25,71.975,72.37,71.91,71.91,19184.0
2020-09-28,72.095,74.125,71.92,73.0,25437.0
2020-09-29,73.705,74.03,73.185,73.88,29225.0
2020-09-30,73.455,73.455,72.575,72.64,14998.0
2020-10-01,73.16,73.615,72.835,72.975,31279.0
2020-10-02,72.835,73.02,71.93,72.315,31939.0
2020-10-05,72.195,72.53,72.195,72.51,23333.0
2020-10-06,73.615,73.615,72.8,72.975,21459.0
2020-10-07,72.78,72.965,72.52,72.825,16419.0
2020-10-08,72.985,73.92,72.985,73.65,18781.0
2020-10-09,74.085,74.38,73.64,73.985,23277.0
2020-10-12,74.13,74.435,74.0,74.26,24970.0
2020-10-13,74.935,76.235,74.935,75.93,29487.0
2020-10-14,76.075,76.105,75.695,75.825,20398.0
2020-10-15,75.81,75.81,75.3,75.64,31848.0
2020-10-16,75.615,75.89,75.485,75.64,26802.0
2020-10-19,75.715,76.03,75.63,75.865,24987.0
2020-10-20,75.865,75.865,75.05,75.26,27477.0
2020-10-21,75.88,75.88,75.355,75.465,22862.0
2020-10-22,75.125,75.13,74.095,74.335,14999.0
2020-10-23,74.595,75.235,74.355,74.605,14527.0
2020-10-26,74.355,74.54,74.195,74.245,28440.0
2020-10-27,74.085,74.13,73.605,73.76,38707.0
2020-10-28,74.085,74.085,72.88,72.945,43040.0
2020-10-29,71.8,72.195,71.725,72.14,42544.0
2020-10-30,72.975,72.975,71.845,71.845,38053.0
2020-11-02,71.87,72.555,71.585,72.14,33568.0
2020-11-03,72.185,72.8,72.15,72.78,26075.0
2020-11-04,72.695,73.995,72.28,73.615,68540.0
2020-11-05,73.705,74.79,73.705,74.695,31404.0
2020-11-06,75.465,75.465,74.05,74.095,31694.0
2020-11-09,74.705,75.695,74.375,75.615,30753.0
2020-11-10,76.125,76.125,74.5,74.5,52814.0
2020-11-11,75.94,76.125,74.93,75.085,18101.0
2020-11-12,75.945,76.875,75.605,75.63,29409.0
2020-11-13,75.565,76.14,75.565,75.94,25985.0
2020-11-16,76.125,76.89,76.125,76.68,1002.0
2020-11-17,76.965,77.475,76.4,76.585,42489.0
2020-11-18,76.495,76.865,76.465,76.465,40324.0
2020-11-19,76.585,76.585,75.65,75.695,29962.0
2020-11-20,76.06,76.815,75.875,76.065,25744.0
2020-11-23,76.575,76.575,75.585,75.855,23762.0
2020-11-24,75.94,76.41,75.94,76.27,70523.0
2020-11-25,76.67,76.93,76.495,76.745,32007.0
2020-11-26,76.67,76.715,76.44,76.55,32969.0
2020-11-27,76.56,77.475,76.205,76.335,23206.0
2020-11-30,76.865,77.79,76.03,76.03,31913.0
2020-12-01,76.04,76.995,76.04,76.955,40358.0
2020-12-02,77.69,77.69,76.91,77.15,34706.0
2020-12-03,77.69,77.69,77.19,77.27,27114.0
2020-12-04,77.325,77.345,76.91,77.13,28131.0
2020-12-07,77.19,77.69,77.19,77.31,32671.0
2020-12-08,77.315,77.495,77.19,77.27,31443.0
2020-12-09,77.465,78.205,77.465,77.745,25458.0
2020-12-10,77.41,77.41,76.585,76.68,48478.0
2020-12-11,77.965,77.965,75.8,75.865,36048.0
2020-12-14,75.475,76.91,75.475,76.28,37764.0
2020-12-15,75.94,76.13,75.495,75.735,57906.0
2020-12-16,76.19,76.465,76.19,76.255,32705.0
2020-12-17,76.585,77.215,76.44,76.595,44443.0
2020-12-18,76.355,76.505,76.17,76.315,25353.0
2020-12-21,76.55,76.55,75.79,76.085,35195.0
2020-12-22,77.31,77.31,76.035,76.14,24506.0
2020-12-23,76.55,77.115,76.015,76.175,42727.0
2020-12-24,76.145,77.05,76.11,76.205,31899.0
2020-12-29,76.205,77.685,76.205,77.63,19553.0
2020-12-30,77.63,77.77,77.025,77.025,31282.0
2020-12-31,77.31,77.31,76.185,76.25,20466.0
2021-01-04,77.31,77.31,75.96,76.23,31025.0
2021-01-05,76.09,76.09,75.4,75.485,31615.0
2021-01-06,75.54,75.765,74.89,74.935,41326.0
2021-01-07,75.27,76.195,74.99,75.515,47728.0
2021-01-08,75.925,76.825,75.925,76.64,12976.0
2021-01-11,76.845,77.22,76.705,76.94,84398.0
2021-01-12,76.94,77.31,76.64,76.92,25011.0
2021-01-13,76.92,77.105,76.025,76.38,19495.0
2021-01-14,76.39,77.08,76.39,76.79,42576.0
2021-01-15,76.755,76.755,76.175,76.185,26104.0
2021-01-18,76.195,76.23,76.01,76.22,21388.0
2021-01-19,76.8,76.845,76.325,76.585,27189.0
2021-01-20,77.31,77.31,76.52,76.54,31684.0
2021-01-21,77.255,77.77,77.255,77.64,34440.0
2021-01-22,77.64,77.86,77.64,77.74,23287.0
2021-01-25,78.245,78.56,78.075,78.325,33028.0
2021-01-27,78.655,79.09,78.335,78.775,16909.0
2021-01-28,78.185,78.185,77.03,77.675,43119.0
2021-01-29,78.15,78.615,77.255,77.255,34864.0
2021-02-01,77.025,77.025,75.96,76.895,44340.0
2021-02-02,77.31,78.68,77.31,78.46,55818.0
2021-02-03,78.81,80.295,78.81,79.35,63929.0
2021-02-04,79.41,79.725,78.99,79.015,52375.0
2021-02-05,79.725,80.525,79.725,80.16,26352.0
2021-02-08,80.08,80.225,79.715,79.965,36470.0
2021-02-09,79.865,79.865,79.285,79.39,19442.0
2021-02-10,79.36,80.58,79.27,79.54,36823.0
2021-02-11,79.54,79.585,79.195,79.26,41142.0
2021-02-12,79.295,79.295,78.895,78.96,27154.0
2021-02-15,79.07,79.65,78.97,79.465,32583.0
2021-02-16,80.105,81.04,79.475,79.8,32278.0
2021-02-17,80.105,80.105,79.455,79.63,36097.0
2021-02-18,79.63,80.095,79.23,79.25,30492.0
2021-02-19,79.275,79.455,78.625,78.755,49184.0
2021-02-22,78.81,78.81,77.515,77.555,55302.0
2021-02-23,76.825,77.305,76.39,77.105,64626.0
2021-02-24,76.69,76.695,76.24,76.41,36028.0
2021-02-25,76.41,77.05,76.41,76.975,26567.0
2021-02-26,76.735,76.735,75.915,76.215,56446.0
2021-03-01,76.455,77.76,76.455,77.515,55003.0
2021-03-02,78.255,78.635,78.0,78.095,24886.0
2021-03-03,77.695,77.695,77.34,77.64,33702.0
2021-03-04,78.82,78.82,76.165,76.28,46719.0
2021-03-05,76.485,77.1,76.4,76.705,23949.0
2021-03-08,78.45,78.775,77.935,77.935,52852.0
2021-03-09,77.785,78.7,77.785,78.44,45784.0
2021-03-10,78.245,78.625,78.245,78.55,28363.0
2021-03-11,78.71,78.895,78.525,78.73,20696.0
2021-03-12,78.81,78.935,78.685,78.865,40115.0
2021-03-15,79.07,79.22,78.895,79.065,45371.0
2021-03-16,79.1,79.995,79.1,79.37,51695.0
2021-03-17,79.615,79.685,79.475,79.52,42583.0
2021-03-18,79.64,79.995,79.12,79.12,27655.0
2021-03-19,79.64,79.995,78.58,78.735,40719.0
2021-03-22,79.64,79.95,78.58,78.86,26836.0
2021-03-23,78.85,79.615,78.83,79.41,37635.0
2021-03-24,79.465,80.35,79.465,80.19,43854.0
2021-03-25,80.295,80.365,79.815,79.93,75501.0
2021-03-26,79.685,80.31,79.685,80.05,42045.0
2021-03-29,80.34,80.675,80.08,80.125,52724.0
2021-03-30,80.225,80.76,80.115,80.3,40742.0
2021-03-31,80.44,80.785,80.295,80.43,40409.0
2021-04-01,80.905,81.43,80.905,81.4,50882.0
2021-04-06,81.775,83.84,81.615,82.575,32358.0
2021-04-07,83.825,83.825,82.1,82.34,35642.0
2021-04-08,83.33,83.545,83.245,83.35,28613.0
2021-04-09,83.825,83.825,83.365,83.6,28372.0
2021-04-12,83.99,84.345,83.88,84.14,27105.0
2021-04-13,83.965,84.345,83.925,84.1,27671.0
2021-04-14,84.02,84.185,83.805,83.825,28549.0
2021-04-15,83.83,83.83,82.535,83.08,36224.0
2021-04-16,83.42,83.655,83.115,83.3,24378.0
2021-04-19,83.88,83.97,83.74,83.76,40303.0
2021-04-20,84.345,84.345,83.255,83.33,31264.0
2021-04-21,83.375,83.83,82.845,83.04,67283.0
2021-04-22,83.83,84.55,83.18,83.48,30246.0
2021-04-23,83.21,83.48,82.93,83.06,32120.0
2021-04-26,83.3,83.48,83.18,83.21,18364.0
2021-04-27,83.21,83.365,83.06,83.235,29437.0
2021-04-28,83.405,83.87,83.365,83.59,22939.0
2021-04-29,83.645,83.85,83.43,83.665,22888.0
2021-04-30,83.655,83.655,83.285,83.35,24548.0
2021-05-03,83.365,84.02,83.365,83.71,21748.0
2021-05-04,84.02,84.055,83.285,83.44,27341.0
2021-05-05,82.9,83.01,82.805,82.91,32141.0
2021-05-06,83.085,83.34,82.91,83.115,25057.0
2021-05-07,83.365,84.055,83.365,83.58,41912.0
2021-05-10,83.415,83.7,83.33,83.46,25141.0
2021-05-11,83.45,83.45,81.97,82.23,54058.0
2021-05-12,82.425,82.425,81.585,81.905,32269.0
2021-05-13,81.865,82.135,81.745,82.055,34848.0
2021-05-14,82.67,83.085,82.175,82.91,24829.0
2021-05-17,83.48,83.625,83.225,83.45,37509.0
2021-05-18,83.48,83.935,83.47,83.58,15234.0
2021-05-19,82.455,82.715,82.265,82.305,33970.0
2021-05-20,82.91,83.115,82.715,82.8,28846.0
2021-05-21,83.44,83.945,83.34,83.61,23135.0
2021-05-24,83.665,83.965,83.62,83.655,33307.0
2021-05-25,84.305,84.53,84.24,84.455,46957.0
2021-05-26,84.39,84.44,83.905,83.925,25315.0
2021-05-27,83.945,84.56,83.945,84.11,22941.0
2021-05-28,84.55,84.55,84.11,84.505,31986.0
2021-05-31,84.485,84.745,84.235,84.335,26101.0
2021-06-01,85.695,85.695,83.795,84.13,39454.0
2021-06-02,84.3,84.3,83.83,84.11,21256.0
2021-06-03,84.165,86.18,84.165,84.595,40186.0
2021-06-04,84.715,85.11,84.715,84.995,19647.0
2021-06-07,85.025,85.135,84.765,84.78,29688.0
2021-06-08,84.765,85.24,84.765,84.915,30821.0
2021-06-09,85.685,85.685,84.92,84.93,17925.0
2021-06-10,84.915,85.525,84.915,85.2,29464.0
2021-06-11,85.23,85.685,85.23,85.39,40452.0
2021-06-15,85.985,86.615,85.985,86.265,35053.0
2021-06-16,86.495,86.615,86.29,86.405,36293.0
2021-06-17,86.405,86.55,86.18,86.34,28039.0
2021-06-18,87.53,88.025,87.27,87.715,46015.0
2021-06-21,86.85,87.53,86.345,86.515,38375.0
2021-06-22,86.655,87.875,86.655,87.8,33925.0
2021-06-23,87.755,87.94,87.56,87.91,29884.0
2021-06-24,87.91,88.015,87.09,87.445,28212.0
2021-06-25,87.97,87.97,87.43,87.585,25033.0
2021-06-28,87.625,88.015,87.56,87.565,38384.0
2021-06-29,87.68,88.025,87.565,88.005,27547.0
2021-06-30,88.665,88.825,88.485,88.77,40116.0
2021-07-01,89.59,89.59,88.95,89.07,30438.0
2021-07-02,89.515,89.9,89.305,89.53,25029.0
2021-07-05,89.775,89.785,89.6,89.69,30331.0
2021-07-06,89.74,90.21,89.135,89.28,35166.0
2021-07-07,89.605,90.2,89.605,89.995,21232.0
2021-07-08,90.265,91.995,90.255,90.735,29470.0
2021-07-09,91.185,91.185,90.465,90.745,24664.0
2021-07-12,90.925,91.075,90.84,90.99,24778.0
2021-07-13,90.99,91.665,90.925,91.055,36790.0
2021-07-14,91.385,92.09,91.29,91.345,24847.0
2021-07-15,91.695,92.035,91.505,91.61,40038.0
2021-07-16,91.825,92.55,91.42,91.45,26948.0
2021-07-19,91.48,91.665,90.99,91.11,43866.0
2021-07-20,91.13,91.13,90.405,91.13,41526.0
2021-07-21,92.135,92.135,91.485,91.95,25678.0
2021-07-22,92.135,92.51,92.07,92.2,33181.0
2021-07-23,92.275,92.43,92.09,92.43,37726.0
2021-07-26,93.105,93.745,92.89,93.01,42706.0
2021-07-27,93.125,93.535,93.125,93.385,37957.0
2021-07-28,94.025,94.025,92.89,93.245,50332.0
2021-07-29,93.16,93.395,92.89,93.115,33261.0
2021-07-30,92.975,92.975,91.95,92.175,39036.0
2021-08-02,94.015,94.015,93.17,93.29,24275.0
2021-08-03,93.085,93.235,92.325,92.465,57461.0
2021-08-04,93.075,93.215,92.665,93.215,30952.0
2021-08-05,92.965,93.085,92.74,92.74,35013.0
2021-08-06,93.14,93.31,92.84,93.31,29900.0
2021-08-09,93.535,93.65,93.255,93.405,39022.0
2021-08-10,94.005,94.005,93.735,93.8,33565.0
2021-08-11,93.99,94.015,93.8,93.855,35200.0
2021-08-12,93.96,93.96,93.595,93.685,85291.0
2021-08-13,94.4,94.62,94.26,94.375,24147.0
2021-08-16,94.41,94.675,94.205,94.655,40489.0
2021-08-17,94.965,95.325,94.9,95.06,31498.0
2021-08-18,95.37,95.735,95.325,95.735,43179.0
2021-08-19,94.78,94.985,94.58,94.855,42050.0
2021-08-20,95.81,95.81,95.34,95.49,32953.0
2021-08-23,95.905,96.82,95.905,96.51,35545.0
2021-08-24,96.65,96.65,96.045,96.045,49128.0
2021-08-25,96.04,96.2,95.785,95.83,55864.0
2021-08-26,95.81,95.81,95.36,95.36,51308.0
2021-08-27,95.71,95.805,95.4,95.57,41524.0
2021-08-30,95.51,95.56,95.105,95.55,33349.0
2021-08-31,96.115,96.45,95.915,95.915,42393.0
2021-09-01,95.82,96.075,95.67,95.88,44274.0
2021-09-02,95.5,95.5,94.965,94.965,52994.0
2021-09-03,95.38,95.39,94.955,94.955,39390.0
2021-09-06,94.75,94.77,94.46,94.77,43057.0
2021-09-07,94.955,95.07,94.39,94.995,39276.0
2021-09-08,95.155,95.255,95.02,95.19,34710.0
2021-09-09,95.155,95.25,94.75,94.805,50637.0
2021-09-10,94.315,94.61,94.315,94.59,27815.0
2021-09-13,94.44,94.44,93.765,94.065,39927.0
2021-09-14,94.27,94.655,94.12,94.56,32106.0
2021-09-15,94.56,94.63,94.39,94.39,30061.0
2021-09-16,94.71,94.955,94.71,94.855,47900.0
2021-09-17,94.92,95.19,94.92,95.005,23268.0
2021-09-20,94.325,94.57,93.845,93.865,46376.0
2021-09-21,92.86,93.265,92.615,92.955,55384.0
2021-09-22,93.17,93.415,92.775,93.3,36602.0
2021-09-23,93.97,94.795,93.97,94.525,54833.0
2021-09-24,94.43,94.695,94.26,94.27,20303.0
2021-09-27,94.485,95.04,94.485,94.995,25588.0
2021-09-28,94.385,94.39,93.885,94.015,29154.0
2021-09-29,93.075,93.48,93.075,93.37,33124.0
2021-09-30,93.68,94.235,93.68,94.015,29084.0
2021-10-01,93.075,93.19,91.73,92.08,60419.0
2021-10-04,92.945,93.32,92.26,92.485,34967.0
2021-10-05,91.865,91.865,91.215,91.825,36706.0
2021-10-06,91.9,92.41,91.855,92.04,28087.0
2021-10-07,93.03,93.36,92.905,92.98,26894.0
2021-10-08,93.095,93.5,93.085,93.31,29101.0
2021-10-11,93.34,93.34,92.815,93.125,32961.0
2021-10-12,93.065,93.065,91.805,91.845,38051.0
2021-10-13,92.435,92.435,91.6,91.865,35703.0
2021-10-14,92.595,92.595,91.88,91.985,39694.0
2021-10-15,92.595,93.055,92.315,92.795,30365.0
2021-10-18,94.015,94.015,93.0,93.47,33887.0
2021-10-19,93.62,94.005,93.14,93.14,29749.0
2021-10-20,93.915,93.915,93.05,93.125,50052.0
2021-10-21,93.18,93.18,92.71,92.955,30188.0
2021-10-22,93.275,93.915,93.275,93.445,24668.0
2021-10-25,93.35,93.35,92.98,93.15,31492.0
2021-10-26,93.17,93.285,92.83,92.83,40490.0
2021-10-27,93.085,93.885,92.99,93.19,31110.0
2021-10-28,93.92,94.11,93.555,93.79,26855.0
2021-10-29,94.015,94.215,93.135,93.17,43666.0
2021-11-01,94.695,95.325,94.26,94.865,34972.0
2021-11-02,94.365,94.57,93.92,94.57,33389.0
2021-11-03,95.895,96.5,95.37,95.7,32775.0
2021-11-04,95.805,96.275,95.745,95.945,52210.0
2021-11-05,96.47,97.43,96.47,97.005,52571.0
2021-11-08,97.005,97.375,96.845,97.25,56434.0
2021-11-09,97.12,97.325,96.745,96.96,34454.0
2021-11-10,97.195,97.85,97.195,97.495,26353.0
2021-11-11,97.485,97.85,97.205,97.615,43017.0
2021-11-12,97.785,98.36,97.775,98.105,55017.0
2021-11-15,98.105,98.34,97.92,97.945,35982.0
2021-11-16,98.06,98.07,97.645,97.71,29875.0
2021-11-17,98.245,98.82,98.24,98.52,36929.0
2021-11-18,98.98,99.705,98.735,98.935,37956.0
2021-11-19,99.43,100.06,99.43,100.025,41645.0
2021-11-22,100.605,100.675,99.9,100.025,29443.0
2021-11-23,100.625,100.625,99.575,99.96,29711.0
2021-11-24,100.025,100.185,99.655,99.985,26527.0
2021-11-25,100.52,100.56,100.125,100.43,30146.0
2021-11-26,100.6,100.6,99.815,99.885,51929.0
2021-11-29,98.79,99.75,98.405,99.395,64263.0
2021-11-30,99.985,100.125,99.5,99.63,40104.0
2021-12-01,99.65,99.655,99.195,99.345,39816.0
2021-12-02,99.32,99.61,98.735,99.565,43968.0
2021-12-03,100.035,100.11,99.44,99.995,35031.0
2021-12-06,100.165,100.87,100.1,100.755,36224.0
2021-12-07,101.16,101.53,100.975,101.37,48737.0
2021-12-08,102.335,103.08,101.85,102.26,37182.0
2021-12-09,102.48,102.515,101.445,101.54,49070.0
2021-12-10,102.335,102.395,101.31,101.455,36138.0
2021-12-13,101.855,102.815,101.855,102.515,43114.0
2021-12-14,102.545,102.975,101.545,102.62,21871.0
2021-12-15,102.47,102.48,101.555,101.555,23556.0
2021-12-16,103.025,103.035,101.98,102.565,37139.0
2021-12-17,102.14,102.14,101.15,101.16,45460.0
2021-12-20,101.565,101.565,99.995,100.295,35440.0
2021-12-21,100.995,101.185,100.39,101.015,25849.0
2021-12-22,101.99,101.99,100.985,101.27,38160.0
2021-12-23,102.13,102.255,101.27,101.48,25736.0
2021-12-24,102.605,103.075,100.93,101.395,11455.0
2021-12-29,102.67,103.065,102.29,102.785,23736.0
2021-12-30,102.925,102.925,101.845,102.13,25304.0
2021-12-31,102.405,102.405,101.61,101.61,11765.0
2022-01-04,102.785,103.785,102.785,103.105,27636.0
2022-01-05,103.02,103.065,102.235,102.45,26876.0
2022-01-06,102.025,102.025,101.195,101.325,56150.0
2022-01-07,103.065,103.065,101.65,101.94,29046.0
2022-01-10,102.12,102.12,101.385,101.705,37716.0
2022-01-11,101.78,102.12,101.575,102.12,31166.0
2022-01-12,102.32,103.05,102.14,102.215,21486.0
2022-01-13,102.205,102.205,101.215,101.32,36538.0
2022-01-14,101.62,101.62,100.26,100.56,43872.0
2022-01-17,101.365,101.93,101.27,101.395,27892.0
2022-01-18,101.81,101.81,101.23,101.325,25163.0
2022-01-19,100.77,101.325,99.68,99.765,49819.0
2022-01-20,100.36,100.36,98.615,99.235,113258.0
2022-01-21,98.275,98.405,97.58,98.045,49745.0
2022-01-24,96.75,97.875,96.6,97.725,49028.0
2022-01-25,97.405,97.42,96.26,96.42,63425.0
2022-01-27,96.795,97.93,95.995,96.335,67278.0
2022-01-28,98.67,99.84,98.35,99.145,91578.0
2022-01-31,100.865,101.3,100.535,101.11,46629.0
2022-02-01,101.27,101.895,100.825,101.195,35538.0
2022-02-02,101.41,102.945,101.41,102.1,31902.0
2022-02-03,103.075,103.975,101.575,101.875,66849.0
2022-02-04,101.755,102.12,101.055,101.575,35039.0
2022-02-07,101.58,102.17,101.58,101.925,50152.0
2022-02-08,101.42,101.495,101.06,101.28,25821.0
2022-02-09,102.235,102.81,101.555,101.66,25785.0
2022-02-10,102.13,102.375,101.78,101.82,33697.0
2022-02-11,100.97,100.975,100.4,100.6,24294.0
2022-02-14,100.09,100.09,99.17,99.825,33508.0
2022-02-15,99.995,99.995,99.105,99.235,34161.0
2022-02-16,99.475,100.165,99.475,99.995,35616.0
2022-02-17,99.9,99.985,99.405,99.455,43396.0
2022-02-18,99.22,99.22,97.885,98.395,32176.0
2022-02-21,98.385,98.385,96.845,97.495,34021.0
2022-02-22,96.97,96.975,95.475,95.585,69193.0
2022-02-23,96.07,96.635,96.07,96.43,56083.0
2022-02-24,95.53,95.53,92.96,93.015,168557.0
2022-02-25,95.34,95.71,95.0,95.01,87997.0
2022-02-28,95.68,96.635,95.095,95.275,153527.0
2022-03-01,95.985,96.005,95.54,95.815,22654.0
2022-03-02,94.81,94.86,94.245,94.595,55168.0
2022-03-03,95.805,95.805,95.15,95.445,20728.0
2022-03-04,94.375,94.385,92.685,92.75,57413.0
2022-03-07,92.56,92.56,89.365,90.035,68939.0
2022-03-08,90.49,90.49,89.725,90.055,47226.0
2022-03-09,90.31,91.125,90.265,91.075,37391.0
2022-03-10,92.91,93.41,92.455,92.59,48377.0
2022-03-11,92.175,92.175,91.065,91.285,25890.0
2022-03-14,91.285,92.275,91.285,92.06,29502.0
2022-03-15,92.2,92.43,91.75,92.125,31701.0
2022-03-16,92.95,94.5,92.95,93.365,21009.0
2022-03-17,94.705,95.475,93.845,94.095,36206.0
2022-03-18,93.93,93.96,93.505,93.62,28178.0
2022-03-21,94.565,95.04,94.245,94.53,31700.0
2022-03-22,94.935,95.435,94.755,94.965,28639.0
2022-03-23,95.51,95.755,95.305,95.755,40079.0
2022-03-24,94.53,95.485,94.195,95.02,43138.0
2022-03-25,95.235,95.69,95.115,95.265,35401.0
2022-03-28,95.51,95.69,95.055,95.235,27538.0
2022-03-29,95.84,97.405,95.84,96.55,33349.0
2022-03-30,97.205,97.6,96.91,96.93,21159.0
2022-03-31,98.265,98.265,97.145,97.675,47840.0
2022-04-01,96.27,96.455,95.985,96.42,30973.0
2022-04-04,96.175,96.42,95.785,96.03,25601.0
2022-04-05,96.36,96.535,95.435,95.55,28421.0
2022-04-06,95.51,95.51,94.63,94.955,32728.0
2022-04-07,95.115,95.115,94.3,94.84,29964.0
2022-04-08,95.51,95.655,95.21,95.37,18797.0
2022-04-11,95.36,95.465,94.745,94.98,20385.0
2022-04-12,94.97,94.97,93.48,93.58,37158.0
2022-04-13,93.62,94.17,93.48,94.15,28703.0
2022-04-14,94.63,95.065,94.375,94.755,21688.0
2022-04-19,94.945,95.2,94.575,94.705,24727.0
2022-04-20,95.05,95.23,94.615,94.65,32492.0
2022-04-21,94.84,95.255,94.84,95.105,27407.0
2022-04-22,95.125,95.125,93.99,94.745,67822.0
2022-04-26,95.135,95.255,94.7,94.775,24615.0
2022-04-27,94.205,94.205,92.855,93.08,70847.0
2022-04-28,94.16,94.86,94.0,94.785,28296.0
2022-04-29,94.85,95.255,94.785,95.075,46185.0
2022-05-02,94.605,94.605,93.14,93.8,38109.0
2022-05-03,93.77,93.925,93.14,93.175,29386.0
2022-05-04,93.25,93.895,93.25,93.62,21381.0
2022-05-05,94.0,94.395,93.875,94.32,37316.0
2022-05-06,93.575,93.575,92.145,92.72,31328.0
2022-05-09,92.345,93.055,92.2,93.055,41059.0
2022-05-10,92.01,92.855,91.36,91.92,43860.0
2022-05-11,92.22,92.675,92.22,92.495,70635.0
2022-05-12,92.24,92.24,90.79,91.285,51240.0
2022-05-13,91.285,92.455,91.285,91.925,51991.0
2022-05-16,92.685,92.72,92.275,92.58,31131.0
2022-05-17,92.675,92.72,91.795,92.005,29592.0
2022-05-18,92.675,93.11,92.675,92.77,27047.0
2022-05-19,91.055,91.055,89.855,89.915,38380.0
2022-05-20,89.1,89.81,88.89,89.515,55877.0
2022-05-23,89.515,89.61,88.94,89.09,38775.0
2022-05-24,89.385,90.0,89.385,89.43,45647.0
2022-05-25,90.18,90.545,89.98,90.215,24373.0
2022-05-26,90.215,90.62,90.215,90.355,39994.0
2022-05-27,91.66,91.795,91.015,91.075,26911.0
2022-05-30,92.73,93.81,92.61,93.045,34163.0
2022-05-31,93.1,93.835,92.42,92.465,33585.0
2022-06-01,92.74,92.96,92.55,92.655,23744.0
2022-06-02,92.655,92.655,91.815,92.335,22110.0
2022-06-03,92.71,92.71,92.2,92.505,34316.0
2022-06-06,91.72,92.155,91.115,91.965,37210.0
2022-06-07,91.825,92.095,90.925,91.465,27980.0
2022-06-08,91.975,92.335,91.975,92.305,24767.0
2022-06-09,92.115,92.115,91.5,91.73,55732.0
2022-06-10,91.71,91.71,90.47,90.51,26885.0
2022-06-14,88.42,88.42,87.04,87.66,63512.0
2022-06-15,87.945,87.945,87.19,87.575,46439.0
2022-06-16,87.68,87.965,87.17,87.22,67656.0
2022-06-17,87.0,87.0,84.525,85.555,60115.0
2022-06-20,86.27,87.02,85.535,85.675,63440.0
2022-06-21,86.055,86.99,86.055,86.895,45627.0
2022-06-22,87.7,87.835,87.285,87.4,42160.0
2022-06-23,87.745,88.37,87.745,88.21,46255.0
2022-06-24,88.6,89.64,88.59,89.46,27589.0
2022-06-27,89.835,91.655,89.835,91.305,38222.0
2022-06-28,91.055,91.21,90.605,90.935,40112.0
2022-06-29,90.595,90.595,89.31,89.685,33786.0
2022-06-30,89.855,90.03,89.1,89.1,35087.0
2022-07-01,89.73,89.73,88.24,88.79,40427.0
2022-07-04,89.66,90.215,89.66,89.9,26685.0
2022-07-05,90.18,90.325,89.87,90.295,44205.0
2022-07-06,90.455,90.83,90.2,90.265,50208.0
2022-07-07,91.14,91.35,90.84,91.12,25000.0
2022-07-08,91.59,92.06,91.445,91.665,25218.0
2022-07-11,92.085,92.085,91.155,91.255,60798.0
2022-07-12,91.99,92.06,91.51,91.54,20150.0
2022-07-13,91.685,91.685,90.755,90.91,28804.0
2022-07-14,90.265,90.44,90.005,90.11,20995.0
2022-07-15,90.17,90.775,90.17,90.66,30302.0
2022-07-18,90.14,91.655,90.14,91.655,37333.0
2022-07-19,90.42,90.42,89.69,89.88,37957.0
2022-07-20,91.33,91.8,91.245,91.51,30565.0
2022-07-21,91.51,91.56,91.12,91.385,37433.0
2022-07-22,91.5,91.735,91.385,91.52,39617.0
2022-07-25,90.995,91.885,90.81,90.935,32922.0
2022-07-26,91.11,91.11,89.89,90.235,34505.0
2022-07-27,90.505,91.08,90.34,90.975,37399.0
2022-07-28,91.55,91.905,91.435,91.625,28222.0
2022-07-29,93.555,93.845,93.335,93.64,37625.0
2022-08-01,94.215,94.42,93.94,94.12,37757.0
2022-08-02,93.68,94.195,93.22,94.195,38590.0
2022-08-03,94.39,94.495,94.075,94.305,43865.0
2022-08-04,95.215,95.395,94.895,94.965,39691.0
2022-08-05,95.13,95.29,94.995,95.145,32287.0
2022-08-08,95.36,95.53,95.155,95.29,43181.0
2022-08-09,94.735,94.8,94.37,94.505,34265.0
2022-08-10,94.505,94.905,94.505,94.63,27343.0
2022-08-11,94.915,95.26,94.755,94.955,61332.0
2022-08-12,94.735,94.735,94.195,94.245,28841.0
2022-08-15,95.25,95.685,95.13,95.605,40271.0
2022-08-16,96.635,96.91,96.47,96.5,52214.0
2022-08-17,96.865,97.515,96.865,97.295,34847.0
2022-08-18,97.535,97.91,97.355,97.61,56316.0
2022-08-19,97.705,98.17,97.705,97.775,29382.0
2022-08-22,97.045,97.13,96.625,96.625,46116.0
2022-08-23,95.76,95.76,95.175,95.34,35934.0
2022-08-24,94.775,94.87,94.65,94.84,37045.0
2022-08-25,94.975,95.155,94.65,94.775,42217.0
2022-08-26,95.225,95.5,95.225,95.235,48327.0
2022-08-29,92.76,93.24,92.355,92.835,59508.0
2022-08-30,92.835,93.22,92.615,92.95,57025.0
2022-08-31,92.44,92.71,92.335,92.345,60541.0
2022-09-01,92.07,92.07,91.175,91.175,56613.0
2022-09-02,92.195,92.635,92.195,92.3,35547.0
2022-09-05,91.735,91.97,91.435,91.54,41773.0
2022-09-06,91.35,92.06,91.35,91.865,30945.0
2022-09-07,92.905,92.905,91.455,91.725,30366.0
2022-09-08,92.805,93.18,92.615,92.96,37073.0
2022-09-09,92.76,92.78,92.185,92.185,38343.0
2022-09-12,93.545,93.815,93.315,93.43,39427.0
2022-09-13,93.985,94.485,93.985,94.475,28419.0
2022-09-14,93.23,93.23,91.97,92.325,35965.0
2022-09-15,92.825,92.825,92.22,92.31,26851.0
2022-09-16,92.07,92.07,90.945,91.13,61924.0
2022-09-19,91.235,91.395,90.925,91.08,27625.0
2022-09-20,91.6,91.875,91.56,91.77,24188.0
2022-09-21,91.85,91.85,91.05,91.465,42572.0
2022-09-23,90.33,90.915,90.19,90.38,34856.0
2022-09-26,90.1,90.1,88.94,89.44,71939.0
2022-09-27,89.63,90.455,89.63,90.2,59043.0
2022-09-28,90.63,90.63,89.63,90.245,70326.0
2022-09-29,90.475,90.81,90.34,90.6,42915.0
2022-09-30,89.335,89.335,88.76,88.81,40542.0
2022-10-03,88.71,88.77,87.905,88.31,48658.0
2022-10-04,89.105,91.165,89.105,90.85,77936.0
2022-10-05,92.24,92.55,91.915,92.23,50093.0
2022-10-06,92.355,92.68,92.23,92.31,34328.0
2022-10-07,92.74,92.74,92.105,92.165,61488.0
2022-10-10,90.565,91.1,90.265,90.975,34981.0
2022-10-11,91.11,91.415,91.06,91.165,41965.0
2022-10-12,91.14,91.38,90.535,91.38,44593.0
2022-10-13,91.13,91.195,90.83,90.83,30884.0
2022-10-14,91.395,93.125,91.395,93.035,50487.0
2022-10-17,92.07,92.565,92.07,92.435,26111.0
2022-10-18,93.94,94.665,93.815,94.62,29150.0
2022-10-19,94.435,94.84,94.42,94.56,59394.0
2022-10-20,94.11,94.15,93.67,94.08,59950.0
2022-10-21,93.45,93.565,93.105,93.38,60531.0
2022-10-24,95.02,95.26,94.765,94.935,67429.0
2022-10-25,95.465,96.29,95.465,96.24,66708.0
2022-10-26,95.835,95.835,94.435,94.55,100286.0
2022-10-27,93.545,93.825,93.4,93.43,50160.0
2022-10-28,92.25,92.26,91.685,91.8,97369.0
2022-10-31,95.34,95.945,95.225,95.32,62874.0
2022-11-01,94.945,95.365,94.83,95.13,42239.0
2022-11-02,94.58,94.88,94.275,94.57,32996.0
2022-11-03,92.865,93.23,92.79,92.97,37122.0
2022-11-04,92.395,92.605,91.97,92.05,39720.0
2022-11-07,92.26,92.555,91.675,92.425,47888.0
2022-11-08,92.45,93.105,92.425,92.92,43887.0
2022-11-09,92.55,93.25,92.55,92.96,49072.0
2022-11-10,91.3,92.53,91.3,92.46,54154.0
2022-11-11,94.465,95.06,94.34,94.39,66119.0
2022-11-14,94.675,94.675,94.14,94.485,55711.0
2022-11-15,93.92,94.13,93.785,94.11,39711.0
2022-11-16,93.4,93.62,93.135,93.39,64666.0
2022-11-17,93.355,94.005,93.355,93.805,51923.0
2022-11-18,93.985,94.55,93.985,94.215,57828.0
2022-11-21,94.56,94.81,94.465,94.685,38476.0
2022-11-22,94.775,95.215,94.775,95.06,38411.0
2022-11-23,95.72,95.905,95.6,95.835,43967.0
2022-11-24,95.385,95.435,94.945,94.945,37443.0
2022-11-25,95.135,95.165,94.81,94.87,24487.0
2022-11-28,94.85,95.27,94.66,94.895,44245.0
2022-11-29,95.205,95.205,94.34,94.455,38751.0
2022-11-30,94.12,94.255,93.94,94.08,37740.0
2022-12-01,95.36,95.73,95.29,95.365,37768.0
2022-12-02,95.655,95.655,94.915,95.05,29283.0
2022-12-05,95.225,95.27,94.56,94.66,34254.0
2022-12-06,95.425,95.56,95.005,95.08,32614.0
2022-12-07,95.09,95.09,94.055,94.35,45583.0
2022-12-08,94.36,94.36,93.21,93.43,36412.0
2022-12-09,93.26,93.585,93.115,93.43,22929.0
2022-12-12,92.52,92.845,92.31,92.615,41010.0
2022-12-13,93.575,94.235,93.575,93.91,32700.0
2022-12-14,93.995,94.745,93.495,94.275,28321.0
2022-12-15,93.62,93.815,93.39,93.72,72834.0
2022-12-16,93.605,93.605,92.595,92.72,66938.0
2022-12-19,92.46,92.46,91.465,91.74,159080.0
2022-12-20,91.59,91.745,90.385,91.165,46476.0
2022-12-21,91.705,93.145,91.705,92.365,39696.0
2022-12-22,94.07,94.07,92.39,92.535,25457.0
2022-12-23,92.655,92.655,91.815,92.045,35087.0
2022-12-28,92.035,92.035,91.09,91.265,26379.0
2022-12-29,90.305,90.645,89.96,90.145,10875.0
2022-12-30,90.99,91.435,90.905,91.135,8532.0
2023-01-03,91.07,91.08,90.17,90.355,38486.0
2023-01-04,90.375,92.22,90.365,90.57,15672.0
2023-01-05,90.99,90.99,90.01,90.45,36337.0
2023-01-06,90.405,90.85,90.305,90.74,23029.0
2023-01-09,90.74,91.125,90.43,90.625,28022.0
2023-01-10,90.74,90.965,90.005,90.095,16065.0
2023-01-11,90.635,91.31,90.635,90.935,22649.0
2023-01-12,92.1,92.625,91.36,92.13,30457.0
2023-01-13,92.12,92.12,91.775,91.86,20058.0
2023-01-16,92.15,92.555,92.065,92.45,32824.0
2023-01-17,92.45,92.615,92.14,92.255,21182.0
2023-01-18,92.1,92.265,91.705,91.965,25801.0
2023-01-19,91.805,92.15,91.425,91.995,47191.0
2023-01-20,91.745,91.985,91.55,91.83,35186.0
2023-01-23,92.38,92.67,91.91,92.14,22401.0
2023-01-24,92.095,92.38,92.095,92.315,24743.0
2023-01-25,92.305,92.545,90.75,90.85,36182.0
2023-01-27,91.38,91.705,90.935,91.705,30662.0
2023-01-30,91.85,92.13,91.725,91.92,27746.0
2023-01-31,92.18,92.18,91.55,91.65,37912.0
2023-02-01,91.725,92.45,91.725,92.1,24296.0
2023-02-02,92.42,92.635,92.295,92.49,43142.0
2023-02-03,93.475,93.635,93.155,93.415,35376.0
2023-02-06,95.125,95.365,94.69,94.755,38043.0
2023-02-07,95.085,95.29,94.195,94.785,49013.0
2023-02-08,95.375,95.74,95.375,95.715,26815.0
2023-02-09,96.03,96.03,94.745,94.93,25825.0
2023-02-10,94.43,94.43,93.89,94.15,22686.0
2023-02-13,94.565,94.7,94.295,94.33,35143.0
2023-02-14,94.38,95.28,94.38,95.025,24840.0
2023-02-15,95.135,95.135,94.62,95.135,22571.0
2023-02-16,95.73,96.745,95.73,96.14,38875.0
2023-02-17,95.375,95.57,95.165,95.365,26598.0
2023-02-20,95.51,95.51,94.845,94.96,47365.0
2023-02-21,94.95,94.95,94.33,94.535,51666.0
2023-02-22,94.545,94.545,93.86,94.275,38009.0
2023-02-23,94.585,94.605,94.225,94.36,25248.0
2023-02-24,94.605,94.605,94.235,94.39,30368.0
2023-02-27,94.605,94.745,94.045,94.73,26891.0
2023-02-28,94.64,94.805,94.585,94.745,33135.0
2023-03-01,94.755,94.755,93.915,94.1,47506.0
2023-03-02,94.08,94.08,93.455,93.61,82561.0
2023-03-03,94.41,94.795,94.305,94.45,37113.0
2023-03-06,95.22,96.05,95.22,95.945,49039.0
2023-03-07,96.195,97.22,96.195,97.095,26083.0
2023-03-08,97.055,97.305,97.025,97.105,42322.0
2023-03-09,97.285,97.43,96.93,96.97,31147.0
2023-03-10,96.465,96.465,95.315,95.46,35018.0
2023-03-13,95.085,96.04,95.085,95.595,51811.0
2023-03-14,95.595,95.595,94.485,94.96,30608.0
2023-03-15,95.28,95.57,95.18,95.415,24230.0
2023-03-16,95.57,95.895,95.425,95.695,60088.0
2023-03-17,96.745,96.92,96.02,96.11,45544.0
2023-03-20,95.905,95.905,95.445,95.56,47537.0
2023-03-21,95.57,96.32,95.57,96.32,45427.0
2023-03-22,97.72,98.0,97.53,97.605,27788.0
2023-03-23,97.47,97.47,96.41,96.6,37614.0
2023-03-24,97.065,97.45,96.435,97.22,43424.0
2023-03-27,98.03,98.435,98.03,98.165,33855.0
2023-03-28,97.95,98.05,97.325,97.46,24818.0
2023-03-29,97.22,97.49,96.93,97.49,27965.0
2023-03-30,98.465,98.945,98.465,98.685,90192.0
2023-03-31,99.17,99.43,98.755,99.245,38981.0
2023-04-03,100.595,100.735,100.19,100.615,58574.0
2023-04-04,99.865,100.18,99.64,100.18,36068.0
2023-04-05,100.18,100.54,99.91,100.48,33554.0
2023-04-06,100.48,100.675,100.395,100.675,23347.0
2023-04-11,101.89,102.13,101.63,101.63,42096.0
2023-04-12,101.745,101.745,101.155,101.32,44787.0
2023-04-13,100.915,101.04,100.605,100.925,24907.0
2023-04-14,101.195,101.755,101.195,101.435,23526.0
2023-04-17,102.23,102.71,102.23,102.54,51788.0
2023-04-18,102.575,102.575,101.98,101.98,30733.0
2023-04-19,102.095,102.265,101.98,102.085,34830.0
2023-04-20,102.52,102.76,102.47,102.52,24502.0
2023-04-21,101.98,102.45,101.9,102.365,40960.0
2023-04-24,102.78,102.97,102.675,102.77,51336.0
2023-04-26,103.25,104.305,103.24,104.305,44696.0
2023-04-27,104.16,104.16,103.395,103.56,24356.0
2023-04-28,105.04,105.375,104.845,105.375,37997.0
2023-05-01,105.57,105.57,105.165,105.23,47105.0
2023-05-02,105.2,105.2,103.665,103.665,52238.0
2023-05-03,103.665,103.945,103.6,103.945,53413.0
2023-05-04,103.945,103.945,103.05,103.195,45739.0
2023-05-05,103.1,103.1,102.395,102.565,52775.0
2023-05-08,103.505,103.55,103.07,103.175,33687.0
2023-05-09,103.175,103.25,103.01,103.195,25893.0
2023-05-10,103.04,103.05,102.895,102.905,19609.0
2023-05-11,103.235,103.63,103.235,103.59,77883.0
2023-05-12,104.48,104.94,104.48,104.865,30420.0
2023-05-15,105.115,105.115,104.775,104.94,35703.0
2023-05-16,104.505,104.74,104.255,104.74,24080.0
2023-05-17,104.91,105.31,104.74,105.26,53968.0
2023-05-18,105.705,105.965,105.445,105.8,35369.0
2023-05-19,106.93,107.14,106.795,106.86,60634.0
2023-05-22,106.475,106.855,106.34,106.855,33000.0
2023-05-23,106.765,106.88,106.455,106.545,26610.0
2023-05-24,106.31,106.62,106.015,106.545,55418.0
2023-05-25,106.545,106.92,106.545,106.775,73820.0
2023-05-26,107.42,107.51,107.065,107.17,43584.0
2023-05-29,108.745,108.87,108.27,108.395,63046.0
2023-05-30,108.58,108.84,108.04,108.725,37720.0
2023-05-31,108.9,108.9,108.02,108.02,29052.0
2023-06-01,107.915,108.11,107.555,107.71,40890.0
2023-06-02,107.71,107.82,107.26,107.415,34151.0
2023-06-05,108.505,108.62,108.3,108.405,23950.0
2023-06-06,108.155,108.255,107.28,107.43,35538.0
2023-06-07,107.405,107.405,106.96,107.025,44417.0
2023-06-08,106.38,106.445,105.955,106.11,19218.0
2023-06-09,106.185,106.515,106.06,106.275,19114.0
2023-06-13,106.58,106.96,106.515,106.805,33219.0
2023-06-14,106.96,107.045,106.755,107.015,37503.0
2023-06-15,107.055,107.43,106.555,106.69,46469.0
2023-06-16,107.055,107.21,106.86,106.9,32994.0
2023-06-19,106.845,107.365,106.765,106.91,33002.0
2023-06-20,106.91,107.585,106.755,107.45,29214.0
2023-06-21,108.11,108.11,107.27,107.45,41667.0
2023-06-22,107.44,107.44,106.58,107.055,28255.0
2023-06-23,108.05,108.675,107.925,108.675,34067.0
2023-06-26,108.675,108.89,108.63,108.745,39517.0
2023-06-27,108.36,108.36,107.2,107.375,34940.0
2023-06-28,108.445,109.555,108.445,109.235,25450.0
2023-06-29,109.18,110.49,109.18,109.95,39233.0
2023-06-30,109.835,110.15,109.68,109.915,57801.0
2023-07-03,111.25,111.25,110.48,110.56,96538.0
2023-07-04,111.24,111.495,109.895,110.295,31693.0
2023-07-05,111.455,111.455,109.63,109.745,27556.0
2023-07-06,110.125,110.125,109.55,109.63,44367.0
2023-07-07,109.5,109.725,109.315,109.335,24581.0
2023-07-10,108.67,108.67,108.085,108.445,36078.0
2023-07-11,108.28,108.425,107.87,108.27,32863.0
2023-07-12,108.525,108.535,107.71,108.34,24537.0
2023-07-13,109.325,109.335,108.105,108.25,55604.0
2023-07-14,108.22,108.3,107.995,108.26,35396.0
2023-07-17,109.015,109.22,108.565,109.07,30515.0
2023-07-18,109.08,109.49,109.015,109.315,24653.0
2023-07-19,110.215,110.83,110.11,110.715,32052.0
2023-07-20,111.065,111.065,109.895,110.34,38663.0
2023-07-21,110.295,110.48,110.155,110.43,38189.0
2023-07-24,110.97,111.135,110.8,110.83,29313.0
2023-07-25,111.32,111.35,110.665,110.715,33235.0
2023-07-26,110.775,111.445,110.55,111.135,35068.0
2023-07-27,111.205,111.26,110.605,111.025,30895.0
2023-07-28,111.41,112.7,111.33,112.435,41133.0
2023-07-31,113.675,113.715,112.825,112.825,27415.0
2023-08-01,112.825,113.695,112.515,113.52,37338.0
2023-08-02,113.52,113.845,113.285,113.795,35260.0
2023-08-03,113.355,113.405,112.98,113.06,39782.0
2023-08-04,113.06,113.19,112.68,113.19,30286.0
2023-08-07,112.31,112.505,112.075,112.495,57694.0
2023-08-08,112.895,113.07,112.69,113.0,36402.0
2023-08-09,112.805,112.925,112.435,112.58,40459.0
2023-08-10,112.435,112.435,112.16,112.385,23213.0
2023-08-11,112.435,112.75,112.25,112.445,32881.0
2023-08-14,112.53,112.955,112.485,112.68,44057.0
2023-08-15,113.49,113.98,113.205,113.315,38138.0
2023-08-16,112.775,113.02,112.61,112.63,19315.0
2023-08-17,112.58,113.19,112.485,112.895,36411.0
2023-08-18,112.26,112.425,112.025,112.19,40622.0
2023-08-21,112.23,112.27,111.965,112.095,33083.0
2023-08-22,112.58,113.02,112.58,112.945,30826.0
2023-08-23,112.895,112.895,112.415,112.71,69096.0
2023-08-24,113.805,114.275,113.765,114.05,49023.0
2023-08-25,112.63,112.73,112.395,112.73,29559.0
2023-08-28,113.41,113.41,112.915,113.16,29254.0
2023-08-29,113.805,113.805,113.305,113.655,36604.0
2023-08-30,114.515,115.055,114.39,114.655,42337.0
2023-08-31,114.81,115.095,114.645,114.89,24190.0
2023-09-01,114.85,115.37,114.75,115.36,38948.0
2023-09-04,115.37,115.61,115.27,115.33,37206.0
2023-09-05,115.37,116.355,115.32,116.355,26674.0
2023-09-06,116.6,116.785,116.15,116.15,33354.0
2023-09-07,115.28,115.455,114.8,114.8,33030.0
2023-09-08,114.955,114.955,114.505,114.675,25436.0
2023-09-11,114.88,115.19,114.5,114.73,30963.0
2023-09-12,115.055,115.19,114.91,115.19,31031.0
2023-09-13,114.685,114.88,114.48,114.675,26947.0
2023-09-14,115.055,115.23,114.675,115.015,26242.0
2023-09-15,115.825,115.955,115.415,115.475,30724.0
2023-09-18,114.91,114.91,114.45,114.535,24904.0
2023-09-19,114.88,114.88,114.47,114.635,34298.0
2023-09-20,114.115,114.38,113.9,113.9,23640.0
2023-09-21,113.51,113.51,112.68,113.19,34853.0
2023-09-22,111.74,111.915,111.575,111.85,53571.0
2023-09-25,111.66,111.84,111.065,111.77,35204.0
2023-09-26,111.83,111.955,111.165,111.445,26795.0
2023-09-27,110.81,111.23,110.295,111.065,41901.0
2023-09-28,111.595,111.645,110.87,111.085,27875.0
2023-09-29,110.79,110.79,110.1,110.245,36917.0
2023-10-02,110.81,111.535,110.81,111.525,19985.0
2023-10-03,112.045,112.74,111.71,112.495,15175.0
2023-10-04,111.655,111.7,110.86,110.93,28711.0
2023-10-05,111.655,111.7,111.065,111.155,29820.0
2023-10-06,111.125,111.29,111.0,111.135,27195.0
2023-10-09,111.87,112.15,111.69,112.045,31893.0
2023-10-10,112.435,112.64,112.12,112.515,25340.0
2023-10-11,112.53,113.385,112.495,112.98,37697.0
2023-10-12,113.9,114.02,113.725,113.9,23114.0
2023-10-13,115.005,115.145,114.83,114.975,26903.0
2023-10-16,114.565,114.685,114.065,114.115,26174.0
2023-10-17,114.695,114.85,114.195,114.235,25450.0
2023-10-18,113.815,113.92,113.42,113.42,29986.0
2023-10-19,113.285,113.725,113.15,113.53,25185.0
2023-10-20,112.505,112.73,112.335,112.71,31011.0
2023-10-23,111.945,111.945,111.595,111.7,38065.0
2023-10-24,111.66,111.74,111.165,111.33,43584.0
2023-10-25,111.635,111.8,110.99,111.175,27237.0
2023-10-26,110.91,110.92,110.51,110.645,25189.0
2023-10-27,109.99,109.99,109.335,109.59,27747.0
2023-10-30,108.945,108.975,108.555,108.64,32965.0
2023-10-31,109.56,109.725,109.345,109.6,32258.0
2023-11-01,110.1,110.42,109.99,110.36,29644.0
2023-11-02,110.775,111.055,110.49,110.675,27931.0
2023-11-03,110.675,112.035,110.675,111.82,29517.0
2023-11-06,112.335,112.335,111.195,111.495,31253.0
2023-11-07,111.995,113.09,111.995,112.97,23077.0
2023-11-08,113.41,114.04,113.41,113.6,22774.0
2023-11-09,114.225,114.575,114.225,114.33,18033.0
2023-11-10,114.645,114.89,114.525,114.74,32526.0
2023-11-13,115.935,116.275,115.73,115.77,33788.0
2023-11-14,115.855,116.19,115.855,116.09,35790.0
2023-11-15,115.855,115.915,115.565,115.72,29165.0
2023-11-16,115.435,116.09,115.37,115.995,30845.0
2023-11-17,116.65,116.905,116.59,116.69,23715.0
2023-11-20,116.255,116.255,114.955,115.135,29586.0
2023-11-21,116.11,116.23,115.69,115.71,72354.0
2023-11-22,115.76,116.11,115.21,115.485,36917.0
2023-11-23,116.015,116.2,115.915,116.035,24519.0
2023-11-24,116.035,116.18,115.875,115.925,26559.0
2023-11-27,115.845,115.845,115.095,115.28,26302.0
2023-11-28,115.28,115.28,114.525,114.625,24777.0
2023-11-29,114.625,114.625,114.04,114.43,25288.0
2023-11-30,114.88,114.88,114.195,114.275,29255.0
2023-12-01,114.505,114.82,114.4,114.75,23043.0
2023-12-04,114.38,114.38,113.5,114.03,33246.0
2023-12-05,113.745,114.505,113.695,114.38,33858.0
2023-12-06,115.17,115.7,115.17,115.445,54508.0
2023-12-07,115.18,115.33,114.84,115.32,20172.0
2023-12-08,115.125,115.21,114.715,114.715,19397.0
2023-12-11,115.915,116.25,115.825,116.07,46089.0
2023-12-12,116.305,116.305,115.64,115.72,23407.0
2023-12-13,116.755,117.01,116.695,116.775,29951.0
2023-12-14,116.57,116.695,115.475,115.865,65854.0
2023-12-15,115.37,115.525,115.075,115.2,30426.0
2023-12-18,115.29,115.455,115.075,115.35,41728.0
2023-12-19,115.76,116.275,115.7,115.78,71041.0
2023-12-20,115.025,115.895,114.73,115.565,49111.0
2023-12-21,115.29,115.29,114.76,114.91,31821.0
2023-12-22,114.975,115.005,114.705,114.8,35214.0
2023-12-27,114.88,114.91,114.535,114.575,25101.0
2023-12-28,114.77,115.045,114.46,114.88,20594.0
2023-12-29,115.29,115.29,114.715,114.74,15559.0
2024-01-02,115.27,115.895,114.925,114.975,24682.0
2024-01-03,114.915,114.965,114.62,114.64,22717.0
2024-01-04,114.855,115.18,114.73,114.915,17402.0
2024-01-05,115.885,115.885,114.72,114.925,18849.0
2024-01-08,114.855,114.915,114.53,114.865,27398.0
2024-01-09,116.075,116.545,116.075,116.34,26865.0
2024-01-10,117.105,117.175,116.435,116.455,26154.0
2024-01-11,117.175,117.79,117.175,117.42,22070.0
2024-01-12,117.86,117.86,117.225,117.48,24679.0
2024-01-15,117.86,118.205,117.83,118.135,21471.0
2024-01-16,118.06,118.885,118.06,118.835,29872.0
2024-01-17,119.1,119.785,118.835,119.1,25446.0
2024-01-18,119.04,119.49,118.755,118.885,33992.0
2024-01-19,119.875,120.26,119.875,120.05,23132.0
2024-01-22,121.085,121.435,121.085,121.435,43469.0
2024-01-23,121.64,122.085,121.27,121.28,27704.0
2024-01-24,121.8,122.605,121.8,122.495,31316.0
2024-01-25,122.92,123.175,122.8,122.9,24341.0
2024-01-29,123.46,123.46,122.97,123.045,30898.0
2024-01-30,123.47,123.825,123.47,123.625,34246.0
2024-01-31,123.35,123.35,122.47,123.145,33268.0
2024-02-01,123.145,123.145,121.89,122.36,39981.0
2024-02-02,123.715,123.86,123.34,123.37,32157.0
2024-02-05,125.465,125.935,125.255,125.58,34208.0
2024-02-06,126.21,126.7,125.895,126.06,21787.0
2024-02-07,126.015,126.12,125.795,125.875,24553.0
2024-02-08,126.875,127.21,126.875,127.005,50621.0
2024-02-09,127.25,127.565,127.17,127.21,46333.0
2024-02-12,127.635,127.9,127.585,127.78,26873.0
2024-02-13,127.625,127.645,127.19,127.455,34242.0
2024-02-14,127.34,127.445,127.095,127.125,29939.0
2024-02-15,127.29,127.585,127.115,127.37,31903.0
2024-02-16,127.155,127.31,126.925,127.055,27492.0
2024-02-19,126.79,126.79,126.325,126.345,37674.0
2024-02-20,126.65,127.565,126.17,126.2,37212.0
2024-02-21,125.7,125.72,124.98,125.02,50051.0
2024-02-22,126.355,127.575,125.63,126.76,39669.0
2024-02-23,128.46,128.81,128.36,128.545,29825.0
2024-02-26,128.43,128.535,128.235,128.31,33968.0
2024-02-27,128.185,128.35,127.9,127.9,31003.0
2024-02-28,128.33,128.715,128.055,128.545,30343.0
2024-02-29,128.565,128.655,128.125,128.26,30529.0
2024-03-01,128.765,130.62,128.765,129.42,25963.0
2024-03-04,129.47,129.99,129.47,129.825,44833.0
2024-03-05,129.845,129.895,129.59,129.695,31379.0
2024-03-06,129.45,129.45,128.555,128.665,33321.0
2024-03-07,128.665,128.665,127.495,127.72,25304.0
2024-03-08,128.82,129.06,128.655,128.705,32615.0
2024-03-11,127.43,127.705,127.28,127.445,28921.0
2024-03-12,128.37,128.37,127.83,128.075,23259.0
2024-03-13,129.665,129.905,129.39,129.55,26682.0
2024-03-14,129.685,129.825,129.295,129.57,37171.0
2024-03-15,130.215,130.73,130.17,130.355,35936.0
2024-03-18,130.385,130.385,129.735,129.92,32499.0
2024-03-19,130.02,130.815,130.02,130.805,26305.0
2024-03-20,131.335,131.925,131.325,131.6,39729.0
2024-03-21,132.23,132.585,131.515,131.925,41826.0
2024-03-22,132.14,133.075,132.065,133.055,36349.0
2024-03-25,133.705,133.735,132.945,133.155,33419.0
2024-03-26,132.595,133.095,132.595,132.72,37872.0
2024-03-27,132.975,133.31,132.615,132.89,42610.0
2024-03-28,133.34,133.725,132.955,133.195,42497.0
2024-04-02,133.575,135.53,133.26,133.98,40846.0
2024-04-03,133.105,133.515,132.475,132.495,40783.0
2024-04-04,132.31,132.495,131.925,132.22,40435.0
2024-04-05,130.7,131.56,130.14,130.72,41203.0
2024-04-08,131.8,132.29,131.335,131.445,41828.0
2024-04-09,131.58,131.62,131.02,131.285,30118.0
2024-04-10,131.01,131.19,130.825,130.945,33298.0
2024-04-11,131.945,132.575,131.945,132.525,25987.0
2024-04-12,133.28,134.0,133.28,134.0,25499.0
2024-04-15,133.725,133.725,132.975,133.28,30781.0
2024-04-16,133.085,133.085,132.065,132.17,31215.0
2024-04-17,132.595,133.025,132.045,132.045,30632.0
2024-04-18,131.455,132.585,130.985,131.375,27870.0
2024-04-19,130.72,130.975,129.645,130.18,37638.0
2024-04-22,129.645,129.645,128.775,129.49,40313.0
2024-04-23,129.785,130.255,129.785,130.14,27857.0
2024-04-24,130.975,131.62,130.63,131.03,39546.0
2024-04-26,132.105,132.485,131.71,131.72,19079.0
2024-04-29,132.445,132.445,131.415,131.855,38826.0
2024-04-30,131.855,132.22,131.345,132.22,34061.0
2024-05-01,131.305,131.435,130.905,131.16,50599.0
2024-05-02,130.795,130.845,130.345,130.385,18413.0
2024-05-03,131.12,131.61,131.03,131.05,21541.0
2024-05-06,131.935,132.15,131.465,131.58,29190.0
2024-05-07,132.405,133.26,132.31,133.105,24219.0
2024-05-08,133.38,133.83,133.29,133.495,25715.0
2024-05-09,133.93,134.055,133.595,133.665,22225.0
2024-05-10,133.82,134.055,133.4,133.77,34875.0
2024-05-13,134.065,134.41,133.88,134.38,30820.0
2024-05-14,134.51,134.51,134.065,134.255,32196.0
2024-05-15,134.56,134.95,134.305,134.305,29307.0
2024-05-16,134.685,135.53,134.685,135.295,40904.0
2024-05-17,135.265,135.295,134.665,135.175,43158.0
2024-05-20,135.52,135.53,134.49,135.05,28462.0
2024-05-21,135.145,135.955,135.145,135.54,30017.0
2024-05-22,135.705,136.355,135.705,135.825,52327.0
2024-05-23,136.52,137.505,136.52,137.22,42337.0
2024-05-24,137.09,137.09,136.57,136.7,41298.0
2024-05-27,137.12,137.28,136.6,136.915,49854.0
2024-05-28,136.975,136.975,136.56,136.72,49943.0
2024-05-29,136.925,137.77,136.925,137.015,51665.0
2024-05-30,137.32,137.505,136.78,137.035,24677.0
2024-05-31,135.97,136.295,135.49,135.735,29850.0
2024-06-03,136.515,136.855,136.05,136.76,40835.0
2024-06-04,136.52,136.805,136.04,136.59,32063.0
2024-06-05,137.33,137.72,137.26,137.405,21609.0
2024-06-06,139.045,139.37,138.84,139.255,32543.0
2024-06-07,139.34,139.36,138.98,139.045,31120.0
2024-06-11,139.37,141.04,139.37,140.355,32948.0
2024-06-12,140.53,141.365,140.53,141.06,29296.0
2024-06-13,141.955,142.29,141.63,141.995,38279.0
2024-06-14,142.365,142.81,142.12,142.425,42304.0
2024-06-17,143.31,143.31,142.61,143.015,56447.0
2024-06-18,143.495,144.105,143.445,143.525,39684.0
2024-06-19,143.595,143.86,142.975,143.2,54835.0
2024-06-20,143.2,143.87,143.095,143.72,32085.0
2024-06-21,143.605,143.605,142.475,142.64,45841.0
2024-06-24,143.115,143.115,142.22,142.24,45346.0
2024-06-25,141.785,141.825,141.19,141.325,44999.0
2024-06-26,142.58,143.31,142.12,142.385,40039.0
2024-06-27,142.67,142.935,142.315,142.66,28143.0
2024-06-28,143.355,144.195,143.235,143.995,30137.0
2024-07-01,145.0,147.17,142.045,142.34,63359.0
2024-07-02,142.995,143.555,142.995,143.32,31738.0
2024-07-03,143.845,143.845,143.23,143.725,31002.0
2024-07-04,144.01,144.12,143.555,143.695,32119.0
2024-07-05,143.885,143.92,143.635,143.825,31463.0
2024-07-08,144.12,144.545,143.615,143.835,44318.0
2024-07-09,144.73,145.03,144.565,144.71,56636.0
2024-07-10,144.89,144.98,144.465,144.585,34117.0
2024-07-11,145.91,146.195,145.78,145.78,31028.0
2024-07-12,145.195,145.195,143.44,143.745,57053.0
2024-07-15,144.635,144.695,144.17,144.455,47681.0
2024-07-16,144.83,145.52,144.72,145.345,36804.0
2024-07-17,145.385,145.385,144.525,144.625,38710.0
2024-07-18,143.555,143.705,142.995,143.14,47233.0
2024-07-19,142.715,142.985,142.34,142.985,34397.0
2024-07-22,142.245,142.57,141.74,142.33,37386.0
2024-07-23,143.875,144.385,143.715,143.775,68197.0
2024-07-24,144.29,144.525,143.845,144.1,31187.0
2024-07-25,142.44,142.895,142.185,142.39,35759.0
2024-07-26,141.985,141.985,141.425,141.72,42277.0
2024-07-29,142.58,143.3,142.58,143.085,36985.0
2024-07-30,142.115,142.175,141.72,142.155,37384.0
2024-07-31,141.7,144.335,141.325,143.34,31406.0
2024-08-01,144.89,145.405,144.565,144.96,51560.0
2024-08-02,141.975,142.075,140.26,140.26,65713.0
2024-08-05,138.795,138.795,134.32,135.445,161723.0
2024-08-06,135.37,138.27,135.1,136.445,143071.0
2024-08-07,135.475,135.96,134.745,135.535,66603.0
2024-08-08,134.825,134.845,133.81,134.035,44597.0
2024-08-09,136.555,136.93,136.15,136.445,54846.0
2024-08-12,137.915,137.915,137.05,137.425,35848.0
2024-08-13,138.005,138.115,137.53,137.905,40295.0
2024-08-14,139.32,139.765,139.27,139.485,33885.0
2024-08-15,140.595,141.61,140.475,140.69,39114.0
2024-08-16,142.815,143.22,142.755,142.895,41367.0
2024-08-19,142.715,142.715,141.85,141.85,30291.0
2024-08-20,142.235,143.13,142.235,142.825,26876.0
2024-08-21,142.225,142.49,141.86,142.235,24684.0
2024-08-22,142.765,142.845,142.53,142.725,38376.0
2024-08-23,142.32,142.34,141.995,142.185,48025.0
2024-08-26,141.915,142.275,141.71,142.135,34094.0
2024-08-27,141.69,141.86,141.395,141.435,34684.0
2024-08-28,141.55,141.905,141.105,141.81,43973.0
2024-08-29,139.835,139.875,139.28,139.565,49226.0
2024-08-30,140.445,140.71,140.12,140.26,24891.0
2024-09-02,142.015,142.015,141.435,141.64,34720.0
2024-09-03,141.65,142.32,141.335,142.235,27820.0
2024-09-04,140.27,140.325,138.265,138.28,48339.0
2024-09-05,138.33,138.51,137.935,138.085,32088.0
2024-09-06,137.865,137.865,136.91,137.75,33041.0
2024-09-09,136.525,137.04,136.15,136.83,55049.0
2024-09-10,137.83,138.215,137.47,137.54,31419.0
2024-09-11,138.015,138.64,137.75,137.81,42024.0
2024-09-12,140.23,140.625,140.17,140.275,41200.0
2024-09-13,140.455,141.04,140.415,140.7,28500.0
2024-09-16,141.485,141.6,140.99,140.99,40713.0
2024-09-17,140.605,140.7,140.12,140.565,33591.0
2024-09-18,140.445,140.455,139.835,140.1,41001.0
2024-09-19,140.425,140.75,140.26,140.335,33808.0
2024-09-20,141.465,141.65,140.675,140.85,37092.0
2024-09-23,141.245,141.275,140.615,140.615,28106.0
2024-09-24,140.615,140.615,139.835,140.455,35746.0
2024-09-25,140.19,140.455,139.96,140.455,28614.0
2024-09-26,141.65,142.155,141.65,141.915,32406.0
2024-09-27,141.245,141.53,140.97,141.52,47848.0
2024-09-30,140.515,140.515,139.47,139.565,49710.0
2024-10-01,140.525,140.615,139.97,140.07,47285.0
2024-10-02,139.35,139.35,138.58,138.885,31070.0
2024-10-03,139.595,139.845,139.4,139.605,17871.0
2024-10-04,140.26,140.515,139.88,140.12,25292.0
2024-10-07,141.985,142.34,141.69,142.125,24334.0
2024-10-08,142.34,142.5,141.77,142.235,28446.0
2024-10-09,143.19,143.535,143.19,143.22,28609.0
2024-10-10,144.9,145.165,144.535,144.81,39757.0
2024-10-11,145.06,145.185,144.515,144.605,33431.0
2024-10-14,145.195,145.8,144.87,144.97,29840.0
2024-10-15,146.57,147.095,146.52,147.045,62845.0
2024-10-16,146.055,146.48,145.8,146.045,34812.0
2024-10-17,146.67,147.025,145.73,145.74,44425.0
2024-10-18,146.185,146.67,145.955,146.145,26866.0
2024-10-21,146.68,147.17,146.68,146.905,51764.0
2024-10-22,148.15,148.505,147.17,147.17,32010.0
2024-10-23,147.855,148.16,147.675,147.845,33496.0
2024-10-24,147.4,147.44,147.025,147.075,27953.0
2024-10-25,147.52,147.535,147.045,147.22,37082.0
2024-10-28,148.495,149.195,147.23,149.1,67660.0
2024-10-29,149.0,149.145,148.78,149.145,35798.0
2024-10-30,150.225,150.845,150.225,150.46,34700.0
2024-10-31,148.17,148.525,147.615,147.645,45879.0
2024-11-01,145.435,145.945,145.225,145.51,55026.0
2024-11-04,145.51,146.235,145.405,145.955,77684.0
2024-11-05,146.185,146.185,145.195,145.225,34447.0
2024-11-06,146.255,149.425,145.77,148.325,39463.0
2024-11-07,150.085,151.54,148.365,148.405,38682.0
2024-11-08,148.555,149.57,148.545,149.225,38867.0
2024-11-11,150.235,150.72,150.075,150.225,46270.0
2024-11-12,150.025,150.135,149.475,149.88,38554.0
2024-11-13,150.155,150.955,150.155,150.36,34070.0
2024-11-14,151.045,152.08,151.045,152.0,44700.0
2024-11-15,152.11,152.13,151.54,151.735,44138.0
2024-11-18,150.48,151.125,149.54,150.335,65757.0
2024-11-19,149.345,149.345,148.82,149.12,41562.0
2024-11-20,150.135,150.135,149.145,149.75,30695.0
2024-11-21,150.135,150.63,148.445,148.565,44530.0
2024-11-22,148.83,149.335,148.81,149.245,32991.0
2024-11-25,149.245,149.65,148.665,149.235,42972.0
2024-11-26,149.63,150.36,149.435,149.515,27225.0
2024-11-27,150.915,151.49,150.855,150.915,31299.0
2024-11-28,150.7,150.7,150.115,150.38,28195.0
2024-11-29,151.27,151.4,149.82,150.035,31856.0
2024-12-02,151.865,151.865,150.775,151.025,62945.0
2024-12-03,152.11,153.09,152.11,152.95,38133.0
2024-12-04,153.1,154.915,153.01,154.42,31769.0
2024-12-05,155.22,155.815,155.145,155.4,45977.0
2024-12-06,155.4,155.965,155.085,155.945,37363.0
2024-12-09,156.37,157.91,156.37,156.9,32818.0
2024-12-10,156.06,157.12,155.575,157.12,53942.0
2024-12-11,157.16,157.16,156.445,156.685,41422.0
2024-12-12,157.245,158.69,157.245,157.355,33042.0
2024-12-13,158.035,158.56,158.035,158.185,37321.0
2024-12-16,158.53,158.58,157.76,158.015,46884.0
2024-12-17,159.025,160.01,158.195,159.27,44819.0
2024-12-18,159.785,160.505,158.845,160.37,39262.0
2024-12-19,159.36,159.5,157.77,158.105,69135.0
2024-12-20,160.755,160.755,157.295,157.395,40366.0
2024-12-23,159.615,160.34,159.42,160.24,40726.0
2024-12-24,161.0,161.67,160.87,161.67,18685.0
2024-12-27,164.535,165.865,163.06,163.365,23329.0
2024-12-30,162.595,162.595,160.88,160.88,34538.0
2024-12-31,161.495,161.495,159.71,160.035,20070.0
2025-01-02,160.58,163.21,159.58,160.335,46754.0
2025-01-03,160.325,160.335,159.345,159.48,36084.0
2025-01-06,160.58,161.97,160.195,160.87,37264.0
2025-01-07,162.88,163.24,161.095,161.095,37858.0
2025-01-08,160.54,160.86,159.86,160.365,38272.0
2025-01-09,160.435,161.03,160.015,160.295,22948.0
2025-01-10,160.87,161.02,160.065,160.58,28396.0
2025-01-13,159.935,160.035,158.57,159.305,50334.0
2025-01-14,158.77,159.135,158.44,158.65,28686.0
2025-01-15,158.59,158.6,157.65,157.675,35604.0
2025-01-16,159.975,160.56,159.55,160.065,40425.0
2025-01-17,159.59,159.945,159.155,159.68,28511.0
2025-01-20,160.66,161.555,160.66,160.76,42994.0
2025-01-21,160.83,160.97,160.075,160.57,37755.0
2025-01-22,161.065,161.565,160.75,161.275,31441.0
2025-01-23,162.325,162.515,162.08,162.15,29171.0
2025-01-24,162.585,163.335,161.75,162.11,33455.0
2025-01-28,160.57,161.065,158.835,159.58,59324.0
2025-01-29,161.415,162.455,161.065,162.06,35734.0
2025-01-30,162.275,162.555,161.02,162.285,42181.0
2025-01-31,162.655,163.795,162.655,163.07,29235.0
2025-02-03,163.07,163.07,159.58,160.51,68658.0
2025-02-04,160.49,162.545,160.085,160.125,34209.0
2025-02-05,160.065,160.235,159.61,160.025,31101.0
2025-02-06,160.195,161.495,160.195,161.065,24354.0
2025-02-07,161.185,161.565,160.8,160.8,34097.0
2025-02-10,160.8,160.85,159.87,160.49,43139.0
2025-02-11,160.76,161.045,160.63,160.72,24145.0
2025-02-12,161.175,161.445,160.87,161.125,26299.0
2025-02-13,161.565,162.05,161.505,161.79,29108.0
2025-02-14,162.305,162.85,162.285,162.85,37586.0
2025-02-17,162.705,162.84,161.61,161.95,45440.0
2025-02-18,162.8,162.94,162.09,162.605,37197.0
2025-02-19,162.505,162.85,162.155,162.155,31107.0
2025-02-20,162.485,163.07,161.93,161.95,40250.0
2025-02-21,161.95,161.95,161.065,161.155,38877.0
2025-02-24,160.63,160.84,160.055,160.455,51406.0
2025-02-25,160.055,160.135,159.335,159.47,39236.0
2025-02-26,159.085,159.73,158.795,159.48,47908.0
2025-02-27,160.325,160.48,159.65,160.215,32284.0
2025-02-28,159.38,159.47,158.29,158.885,30828.0
2025-03-03,160.64,161.565,160.345,160.89,46114.0
2025-03-04,158.49,159.36,157.875,158.785,51473.0
2025-03-05,157.5,157.66,156.645,157.59,55494.0
2025-03-06,156.835,156.965,155.98,156.585,42350.0
2025-03-07,155.775,155.845,154.785,155.795,64438.0
2025-03-10,155.415,155.705,154.695,155.27,49792.0
2025-03-11,152.585,152.585,150.66,152.575,15790.0
2025-03-12,151.53,151.53,150.83,151.235,45384.0
2025-03-13,151.215,151.81,150.46,150.48,62451.0
2025-03-14,150.955,151.62,150.77,151.49,42834.0
2025-03-17,151.8,151.99,151.56,151.75,57729.0
2025-03-18,151.86,152.045,151.405,151.61,42530.0
2025-03-19,151.61,151.62,150.73,151.265,24558.0
2025-03-20,152.74,153.87,152.74,153.395,44081.0
2025-03-21,153.715,153.715,152.99,153.315,37843.0
2025-03-24,154.625,155.27,154.565,155.27,38089.0
2025-03-25,155.865,156.12,155.28,155.28,52502.0
2025-03-26,155.635,156.45,155.465,155.515,27390.0
2025-03-27,153.635,153.655,153.195,153.385,29595.0
2025-03-28,153.285,153.385,152.81,153.11,25932.0
2025-03-31,150.055,150.055,148.775,149.38,53768.0
2025-04-01,151.65,152.165,150.225,150.37,36362.0
2025-04-02,151.035,151.64,150.37,150.41,26793.0
2025-04-03,147.655,148.28,146.615,147.825,72187.0
2025-04-04,143.525,144.79,143.145,144.415,130111.0
2025-04-07,136.655,138.805,136.08,136.88,137455.0
2025-04-08,142.71,143.72,141.47,141.75,77721.0
2025-04-09,141.75,141.985,137.19,137.885,65438.0
2025-04-10,149.905,150.87,146.705,147.22,98266.0
2025-04-11,142.115,145.455,140.3,145.455,51372.0
2025-04-14,145.665,146.455,145.24,146.34,92697.0
2025-04-15,144.515,144.645,143.325,143.65,38505.0
2025-04-16,142.9,143.115,141.245,141.285,34310.0
2025-04-17,140.51,142.315,140.24,141.955,55684.0
2025-04-22,139.12,139.58,137.16,137.24,62531.0
2025-04-23,143.02,143.555,142.055,142.335,40841.0
2025-04-24,144.255,144.705,143.355,143.355,40952.0
2025-04-28,147.03,147.545,146.36,146.555,39842.0
2025-04-29,146.595,147.18,146.38,146.585,34305.0
2025-04-30,147.32,147.685,146.545,146.645,49228.0
2025-05-01,148.925,150.145,148.925,149.865,46651.0
2025-05-02,148.975,149.59,148.58,149.075,30973.0
2025-05-05,149.31,149.51,148.035,148.38,42004.0
2025-05-06,148.48,148.62,147.935,148.075,25464.0
2025-05-07,148.035,148.18,147.52,147.52,26391.0
2025-05-08,147.5,149.42,147.5,148.945,28322.0
2025-05-09,149.5,150.255,149.37,149.7,35760.0
2025-05-12,150.66,151.355,150.62,151.105,42558.0
2025-05-13,154.86,155.31,153.585,153.98,41173.0
2025-05-14,154.28,154.655,153.95,154.385,37931.0
2025-05-15,155.925,156.13,155.16,155.615,35824.0
2025-05-16,156.975,157.36,156.26,156.26,43570.0
2025-05-19,156.595,156.745,155.715,156.15,38049.0
2025-05-20,156.835,157.665,156.575,156.905,28714.0
2025-05-21,157.47,157.52,155.965,155.965,30465.0
2025-05-22,155.505,155.625,154.815,155.01,25746.0
2025-05-23,156.38,156.42,154.94,154.94,16813.0
2025-05-26,154.505,154.625,153.335,153.78,38422.0
2025-05-27,154.525,155.0,154.23,154.475,49751.0
2025-05-28,156.575,157.3,156.53,157.1,32294.0
2025-05-29,158.76,159.48,158.59,158.985,35479.0
2025-05-30,156.835,157.29,156.39,157.12,22028.0
2025-06-02,156.645,156.725,155.37,155.37,35608.0
2025-06-03,155.905,157.1,155.905,156.915,28515.0
2025-06-04,157.685,158.23,157.48,158.125,29402.0
2025-06-05,158.095,158.095,157.38,157.51,32308.0
2025-06-06,157.19,157.665,156.745,157.6,28579.0
2025-06-10,158.175,159.41,158.155,158.39,44942.0
2025-06-11,159.015,159.275,158.62,158.62,46090.0
2025-06-12,159.115,159.215,158.59,158.77,29033.0
2025-06-13,158.74,158.845,157.63,158.215,34179.0
2025-06-16,157.985,158.785,157.985,158.27,32933.0
2025-06-17,158.32,158.49,157.685,157.895,30292.0
2025-06-18,158.47,158.57,157.955,157.985,39270.0
2025-06-19,157.935,157.965,157.14,157.715,58707.0
2025-06-20,157.695,158.22,157.56,157.825,22998.0
2025-06-23,157.48,158.78,157.32,158.45,42078.0
2025-06-24,159.015,159.58,159.015,159.345,45693.0
2025-06-25,160.075,160.295,159.78,160.085,29477.0
2025-06-26,160.57,160.76,160.185,160.58,27864.0
2025-06-27,161.065,161.86,160.73,161.355,23637.0
2025-06-30,162.67,163.54,162.62,162.76,33133.0
2025-07-01,161.1,162.55,161.1,161.69,79609.0
2025-07-02,161.8,162.21,161.47,162.08,31758.0
2025-07-03,162.45,163.22,162.45,162.84,27415.0
2025-07-04,163.68,164.34,163.68,163.8,29052.0
2025-07-07,164.0,165.36,164.0,165.07,35538.0
2025-07-08,164.84,164.84,163.54,163.94,24976.0
2025-07-09,164.0,164.5,163.63,163.68,28138.0
2025-07-10,165.0,165.36,164.68,164.81,30378.0
2025-07-11,164.79,164.92,164.02,164.11,29274.0
2025-07-14,164.02,164.28,163.67,163.75,48571.0
2025-07-15,165.2,166.06,164.86,165.83,34215.0
2025-07-16,165.54,166.4,165.54,166.16,24135.0
2025-07-17,166.16,168.01,166.01,168.01,35919.0
2025-07-18,168.61,169.0,168.0,168.5,29069.0
2025-07-21,168.08,168.13,167.35,168.12,47326.0
2025-07-22,168.11,168.55,167.82,168.04,38561.0
2025-07-23,167.41,167.99,167.0,167.2,28795.0
2025-07-24,168.12,168.62,167.58,167.98,29495.0
2025-07-25,168.59,169.18,168.43,168.5,21148.0
2025-07-28,169.15,170.29,169.15,170.29,31225.0
2025-07-29,170.6,170.8,170.21,170.48,35075.0
2025-07-30,170.48,170.86,170.205,170.63,25955.0
2025-07-31,171.74,174.99,171.73,173.7,47491.0
2025-08-01,171.46,171.99,170.95,170.96,85653.0
2025-08-04,168.07,168.16,167.62,167.95,48415.0
2025-08-05,170.5,170.74,170.06,170.55,34369.0
2025-08-06,170.11,170.11,168.75,169.48,33627.0
2025-08-07,170.63,171.33,170.63,170.81,27965.0
2025-08-08,171.0,171.43,170.66,170.68,35812.0
2025-08-11,172.44,172.58,172.0,172.0,30278.0
2025-08-12,172.13,172.41,171.64,172.26,38953.0
2025-08-13,172.68,173.39,172.68,172.9,34689.0
2025-08-14,173.12,173.19,172.27,172.54,30245.0
2025-08-15,174.25,175.39,174.25,175.22,37755.0
2025-08-18,174.9,174.9,174.09,174.2,47003.0
2025-08-19,174.41,174.88,174.3,174.69,25538.0
2025-08-20,174.5,174.68,174.01,174.11,28275.0
2025-08-21,174.77,174.96,174.07,174.45,29135.0
2025-08-22,174.44,174.44,173.9,174.02,25668.0
2025-08-25,174.89,175.21,174.55,174.75,35479.0
2025-08-26,174.75,174.79,173.48,174.2,43388.0
2025-08-27,174.3,175.08,174.3,174.67,25114.0
2025-08-28,174.22,174.34,173.59,174.0,24759.0
2025-08-29,174.99,175.05,174.36,174.95,21364.0
2025-09-01,174.07,174.1,173.0,173.0,35565.0
2025-09-02,173.6,173.6,172.52,173.21,27767.0
2025-09-03,173.26,173.61,173.01,173.16,33204.0
2025-09-04,173.47,174.46,173.31,174.33,33870.0
2025-09-05,175.77,176.2,175.69,175.86,30220.0
2025-09-08,175.2,175.2,174.03,174.05,35012.0
2025-09-09,174.16,174.23,173.59,173.8,31984.0
2025-09-10,174.28,175.22,174.28,174.5,39698.0
2025-09-11,174.85,174.99,174.33,174.6,29955.0
2025-09-12,174.44,174.6,173.98,174.42,43386.0
2025-09-15,175.0,175.0,174.39,174.7,39050.0
2025-09-16,175.11,176.09,175.11,175.97,32426.0
2025-09-17,175.21,175.25,174.7,175.01,30757.0
2025-09-18,175.43,176.47,175.42,176.14,38457.0
2025-09-19,177.54,177.54,176.77,177.13,25617.0
2025-09-22,177.91,178.71,177.91,178.22,37640.0
2025-09-23,179.3,180.04,179.3,179.88,36377.0
2025-09-24,178.5,178.74,177.64,177.9,40711.0
2025-09-25,178.3,178.4,177.88,177.88,27990.0
2025-09-26,178.56,179.28,178.56,178.79,33281.0
2025-09-29,179.6,179.88,179.3,179.45,24743.0
2025-09-30,179.29,179.3,178.23,178.35,33745.0
2025-10-01,179.0,179.29,178.66,178.66,32442.0
2025-10-02,180.45,181.2,180.45,180.73,29242.0
2025-10-03,181.2,182.47,181.2,182.33,31740.0
2025-10-06,182.43,182.98,181.95,182.1,29424.0
2025-10-07,181.83,182.05,181.45,181.85,34441.0
2025-10-08,182.34,182.87,181.9,182.5,29809.0
2025-10-09,182.81,183.54,182.24,182.24,38495.0
2025-10-10,182.1,183.77,182.1,182.81,34910.0
2025-10-13,181.04,182.0,181.0,181.12,57744.0
2025-10-14,181.85,182.94,181.52,182.29,40289.0
2025-10-15,182.11,182.2,181.48,181.77,32760.0
2025-10-16,181.96,183.0,181.96,183.0,40176.0
2025-10-17,182.58,182.74,182.0,182.12,43697.0
2025-10-20,182.99,183.85,182.56,183.75,43252.0
2025-10-21,184.29,185.15,184.18,184.71,35488.0
2025-10-22,185.5,185.5,184.5,184.87,43449.0
2025-10-23,184.68,184.82,183.96,184.25,35308.0
2025-10-24,184.76,185.46,184.59,185.16,46147.0
2025-10-27,186.25,187.64,186.25,187.64,37929.0
2025-10-28,188.01,188.48,187.75,187.85,37576.0
2025-10-29,188.5,189.36,188.31,188.85,68968.0
2025-10-30,190.02,191.4,190.0,190.3,51953.0
2025-10-31,191.49,192.28,191.49,192.21,90825.0
2025-11-03,192.22,192.3,190.33,190.61,66280.0
2025-11-04,190.96,192.0,190.14,190.14,39156.0
2025-11-05,190.0,190.6,188.85,189.43,54934.0
2025-11-06,190.57,190.57,189.51,190.0,49561.0
2025-11-07,189.51,189.8,188.51,188.82,37368.0
2025-11-10,188.82,189.47,188.57,189.0,44729.0
2025-11-11,190.2,191.37,190.2,190.81,47685.0
2025-11-12,191.0,192.5,191.0,192.17,40766.0
2025-11-13,192.35,192.35,190.8,191.68,40315.0
2025-11-14,190.0,190.0,188.57,188.57,64012.0
2025-11-17,188.6,190.26,188.6,190.18,62125.0
2025-11-18,189.33,189.33,187.235,187.5,82888.0
2025-11-19,187.0,187.01,185.01,186.15,54881.0
2025-11-20,189.0,190.95,189.0,190.91,102433.0
2025-11-21,186.71,188.99,185.88,186.84,60479.0
2025-11-24,188.48,188.82,188.07,188.24,35922.0
2025-11-25,189.0,190.97,189.0,190.67,37161.0
2025-11-26,190.81,191.99,190.81,191.48,33373.0