Date,Open,High,Low,Close,Volume
2007-12-12,60.245,60.245,58.945,58.945,1255.0
2007-12-13,59.565,59.565,59.565,59.565,10.0
2007-12-14,58.99,58.99,58.705,58.705,142.0
2007-12-17,58.985,58.985,58.56,58.56,225.0
2007-12-18,57.48,57.525,57.48,57.525,170.0
2007-12-19,59.155,59.155,59.02,59.02,73.0
2007-12-20,59.09,59.09,59.09,59.09,54.0
2007-12-21,59.215,59.215,59.215,59.215,50.0
2007-12-24,59.685,59.685,59.685,59.685,6.0
2007-12-27,58.01,58.01,58.01,58.01,13.0
2007-12-28,57.83,57.83,57.48,57.48,82.0
2007-12-31,57.925,57.925,57.925,57.925,100.0
2008-01-02,57.61,57.61,57.61,57.61,10.0
2008-01-03,57.61,57.61,57.4,57.4,569.0
2008-01-04,57.315,57.315,57.17,57.195,1102.0
2008-01-07,56.775,56.775,55.815,55.815,589.0
2008-01-08,55.61,55.81,55.61,55.81,140.0
2008-01-09,55.425,55.425,55.425,55.425,10.0
2008-01-10,55.545,55.59,55.545,55.59,155.0
2008-01-11,54.815,54.815,54.55,54.55,234.0
2008-01-14,54.435,54.435,54.435,54.435,100.0
2008-01-15,54.61,54.61,54.61,54.61,10.0
2008-01-16,53.74,53.74,53.74,53.74,50.0
2008-01-17,53.1,53.105,53.05,53.08,320.0
2008-01-18,52.775,52.775,52.595,52.595,375.0
2008-01-21,52.05,52.05,51.735,51.735,417.0
2008-01-22,48.115,48.24,48.025,48.24,1230.0
2008-01-23,51.36,51.36,51.065,51.065,810.0
2008-01-24,51.305,51.33,51.305,51.33,50.0
2008-01-25,52.845,52.845,52.845,52.845,200.0
2008-01-29,52.2,52.2,52.2,52.2,37.0
2008-01-30,52.2,52.2,52.2,52.2,20.0
2008-01-31,51.37,51.37,51.37,51.37,125.0
2008-02-01,51.63,51.63,51.63,51.63,5.0
2008-02-04,52.025,52.9,52.025,52.9,1323.0
2008-02-05,51.805,51.805,51.805,51.805,75.0
2008-02-06,51.2,51.2,50.2,50.215,550.0
2008-02-07,50.215,50.215,50.215,50.215,10.0
2008-02-08,49.805,49.83,49.545,49.545,1657.0
2008-02-11,49.305,49.305,49.305,49.305,75.0
2008-02-12,49.085,49.085,49.085,49.085,7.0
2008-02-13,50.26,50.26,50.26,50.26,3.0
2008-02-14,50.54,50.695,50.54,50.695,209.0
2008-02-15,50.315,50.315,50.315,50.315,3.0
2008-02-18,49.86,49.86,49.86,49.86,6.0
2008-02-19,49.92,49.92,49.92,49.92,8.0
2008-02-20,50.245,50.245,50.245,50.245,7.0
2008-02-21,49.91,49.91,49.91,49.91,76.0
2008-02-22,49.695,49.695,49.695,49.695,8.0
2008-02-25,50.16,50.16,50.16,50.16,5.0
2008-02-26,50.585,50.585,50.425,50.425,127.0
2008-02-27,51.19,51.19,51.19,51.19,225.0
2008-02-28,50.6,50.6,50.6,50.6,5.0
2008-02-29,49.72,49.72,49.605,49.605,141.0
2008-03-03,49.59,49.59,49.405,49.405,180.0
2008-03-04,49.26,49.305,49.005,49.305,191.0
2008-03-05,49.335,49.335,49.015,49.015,397.0
2008-03-06,49.715,50.125,49.715,50.125,160.0
2008-03-07,48.68,48.79,48.68,48.79,150.0
2008-03-10,48.22,48.22,48.09,48.09,177.0
2008-03-11,46.125,48.13,46.125,48.13,373.0
2008-03-12,50.065,50.065,50.065,50.065,300.0
2008-03-13,48.875,48.89,48.665,48.665,2380.0
2008-03-14,48.93,48.93,48.815,48.815,375.0
2008-03-17,47.885,47.95,47.19,47.825,1077.0
2008-03-18,48.635,48.64,48.635,48.64,220.0
2008-03-19,49.36,49.475,49.36,49.475,102.0
2008-03-20,48.29,48.29,48.29,48.29,7.0
2008-03-25,49.985,49.995,49.985,49.995,105.0
2008-03-26,49.99,50.0,49.94,49.94,152.0
2008-03-27,50.25,50.265,50.245,50.245,275.0
2008-03-28,50.105,50.81,50.0,50.81,1079.0
2008-03-31,50.695,50.81,50.555,50.585,4435.0
2008-04-01,51.09,51.61,51.09,51.58,6147.0
2008-04-02,52.915,53.49,52.915,53.475,1775.0
2008-04-03,52.445,52.805,52.365,52.805,3160.0
2008-04-04,52.87,52.985,52.8,52.955,2135.0
2008-04-07,52.845,52.845,52.82,52.82,37.0
2008-04-08,52.465,52.465,52.005,52.005,275.0
2008-04-09,52.125,52.125,51.77,51.77,1045.0
2008-04-10,51.58,51.58,51.33,51.33,285.0
2008-04-11,51.125,51.125,51.125,51.125,102.0
2008-04-14,51.005,51.005,50.735,50.735,250.0
2008-04-15,50.895,51.1,50.895,51.08,1738.0
2008-04-16,51.485,51.495,51.24,51.26,488.0
2008-04-17,51.935,51.935,51.935,51.935,2.0
2008-04-18,51.905,51.905,51.49,51.49,149.0
2008-04-21,52.05,52.12,51.7,51.7,1289.0
2008-04-22,51.835,51.835,51.71,51.71,301.0
2008-04-23,51.575,51.69,51.305,51.305,691.0
2008-04-24,51.195,51.305,51.195,51.215,475.0
2008-04-28,52.4,52.4,52.21,52.21,250.0
2008-04-29,52.595,52.595,52.305,52.365,254.0
2008-04-30,52.005,52.195,52.005,52.195,101.0
2008-05-01,51.985,52.12,51.87,52.12,780.0
2008-05-02,52.97,52.97,52.875,52.915,415.0
2008-05-05,52.685,52.685,52.415,52.415,550.0
2008-05-06,52.425,52.465,52.325,52.465,735.0
2008-05-07,52.705,52.705,52.705,52.705,75.0
2008-05-08,52.65,52.65,52.47,52.47,1031.0
2008-05-09,52.35,52.35,52.35,52.35,0.0
2008-05-12,52.345,52.345,52.345,52.345,0.0
2008-05-13,52.375,52.375,52.375,52.375,0.0
2008-05-14,52.64,52.64,52.64,52.64,0.0
2008-05-15,53.15,53.15,53.15,53.15,0.0
2008-05-16,53.12,53.12,53.12,53.12,0.0
2008-05-19,53.12,53.12,53.12,53.12,0.0
2008-05-20,52.865,52.865,52.865,52.865,0.0
2008-05-21,52.245,52.245,52.245,52.245,0.0
2008-05-22,51.77,51.77,51.77,51.77,0.0
2008-05-23,52.38,52.38,52.38,52.38,0.0
2008-05-26,51.355,51.355,51.355,51.355,0.0
2008-05-28,51.005,51.005,51.005,51.005,0.0
2008-05-29,51.52,51.52,51.52,51.52,0.0
2008-05-30,51.655,51.655,51.655,51.655,0.0
2008-06-02,51.94,51.94,51.94,51.94,0.0
2008-06-03,51.22,51.22,51.22,51.22,0.0
2008-06-04,51.39,51.39,51.39,51.39,0.0
2008-06-05,50.94,50.94,50.94,50.94,0.0
2008-06-06,51.53,51.53,51.53,51.53,0.0
2008-06-10,50.42,50.42,50.42,50.42,0.0
2008-06-11,49.975,49.975,49.975,49.975,0.0
2008-06-12,49.495,49.495,49.495,49.495,0.0
2008-06-13,49.61,49.61,49.61,49.61,0.0
2008-06-16,49.725,49.725,49.725,49.725,0.0
2008-06-17,50.04,50.04,50.04,50.04,0.0
2008-06-18,50.36,50.36,50.36,50.36,0.0
2008-06-19,49.49,49.49,49.49,49.49,0.0
2008-06-20,49.005,49.005,49.005,49.005,0.0
2008-06-23,48.11,48.11,48.11,48.11,0.0
2008-06-24,47.88,47.88,47.88,47.88,0.0
2008-06-25,48.21,48.21,48.21,48.21,0.0
2008-06-27,46.69,46.69,46.69,46.69,0.0
2008-06-30,45.89,45.89,45.89,45.89,0.0
2008-07-01,46.68,46.68,46.68,46.68,0.0
2008-07-03,45.185,45.34,45.005,45.34,284.0
2008-07-04,45.415,45.46,45.395,45.46,1484.0
2008-07-07,44.91,45.115,44.91,44.915,1438.0
2008-07-08,44.91,44.91,44.9,44.9,13098.0
2008-07-09,45.77,45.77,45.515,45.515,1140.0
2008-07-10,44.91,45.0,44.605,45.0,4005.0
2008-07-11,44.585,44.91,44.585,44.91,946.0
2008-07-14,44.735,44.765,44.4,44.445,2595.0
2008-07-15,43.49,43.49,43.11,43.355,9584.0
2008-07-16,42.405,42.79,42.405,42.79,4421.0
2008-07-17,43.305,43.305,43.305,43.305,221.0
2008-07-18,43.845,43.845,43.845,43.845,3.0
2008-07-21,44.585,44.675,44.585,44.675,2655.0
2008-07-22,44.375,44.54,44.375,44.425,934.0
2008-07-23,44.715,45.185,44.715,45.185,550.0
2008-07-24,45.805,45.805,45.805,45.805,2.0
2008-07-25,45.075,45.075,44.91,44.91,475.0
2008-07-28,45.16,45.16,45.07,45.07,150.0
2008-07-29,44.23,44.23,44.105,44.15,985.0
2008-07-31,45.43,45.43,45.43,45.43,5.0
2008-08-01,45.735,45.735,45.735,45.735,5.0
2008-08-04,45.395,45.395,45.24,45.28,762.0
2008-08-05,45.375,45.375,45.355,45.355,4490.0
2008-08-06,46.79,46.84,46.475,46.475,968.0
2008-08-07,46.895,47.0,46.85,46.94,2070.0
2008-08-08,46.86,47.025,46.86,47.025,2920.0
2008-08-11,47.475,47.475,47.475,47.475,100.0
2008-08-12,47.585,47.915,47.585,47.855,844.0
2008-08-13,48.2,48.2,48.2,48.2,240.0
2008-08-14,47.05,47.05,47.05,47.05,6.0
2008-08-15,47.63,47.63,47.63,47.63,400.0
2008-08-18,46.87,47.01,46.87,47.01,3410.0
2008-08-19,46.92,46.92,46.92,46.92,135.0
2008-08-20,45.915,45.915,45.9,45.9,327.0
2008-08-21,45.96,45.96,45.825,45.825,1355.0
2008-08-22,45.715,45.715,45.68,45.68,452.0
2008-08-25,46.635,46.975,46.635,46.975,299.0
2008-08-26,46.7,46.7,46.61,46.61,1317.0
2008-08-27,46.6,46.6,46.6,46.6,8.0
2008-08-28,46.975,46.975,46.64,46.68,6297.0
2008-08-29,47.41,47.52,47.41,47.52,4412.0
2008-09-01,48.005,48.005,48.005,48.005,50.0
2008-09-02,48.07,48.085,47.755,47.755,1228.0
2008-09-03,48.565,48.565,48.565,48.565,470.0
2008-09-04,48.31,48.31,48.31,48.31,1.0
2008-09-05,46.835,47.155,46.835,47.155,1123.0
2008-09-08,47.48,47.635,47.48,47.585,447.0
2008-09-09,48.115,48.115,48.115,48.115,0.0
2008-09-10,47.595,47.71,47.595,47.71,575.0
2008-09-11,47.78,47.78,47.78,47.78,1.0
2008-09-12,47.475,47.475,47.475,47.475,314.0
2008-09-15,46.505,47.365,46.17,46.395,1136.0
2008-09-16,47.245,47.575,47.185,47.575,467.0
2008-09-17,46.44,46.93,46.44,46.66,568.0
2008-09-18,45.125,45.545,45.015,45.07,395.0
2008-09-19,47.115,47.115,46.87,46.87,1077.0
2008-09-22,47.365,47.88,47.365,47.88,4.0
2008-09-23,46.08,46.43,46.08,46.37,5061.0
2008-09-24,46.1,46.21,46.1,46.16,4427.0
2008-09-25,45.98,45.98,45.91,45.91,338.0
2008-09-29,45.89,45.89,45.89,45.89,7.0
2008-09-30,44.91,44.91,43.43,44.615,4639.0
2008-10-01,45.67,45.67,45.185,45.185,53.0
2008-10-02,45.74,45.74,44.91,44.91,1400.0
2008-10-03,44.88,44.89,44.88,44.89,1430.0
2008-10-07,44.555,44.895,44.555,44.895,450.0
2008-10-08,44.195,44.195,44.195,44.195,1090.0
2008-10-09,44.91,45.005,43.855,43.855,11520.0
2008-10-10,43.625,43.625,40.98,40.98,3805.0
2008-10-13,42.065,43.075,41.475,42.995,1556.0
2008-10-14,45.66,46.225,45.66,46.225,872.0
2008-10-15,45.05,45.695,44.515,44.835,2094.0
2008-10-16,41.7,41.815,40.675,41.115,911.0
2008-10-17,42.795,42.795,42.18,42.34,341.0
2008-10-20,41.14,41.79,41.14,41.475,969.0
2008-10-21,43.45,43.92,43.45,43.92,76.0
2008-10-22,43.195,43.235,43.12,43.125,358.0
2008-10-23,40.675,40.755,40.415,40.415,337.0
2008-10-24,41.26,41.26,41.185,41.24,155.0
2008-10-27,41.15,41.15,40.545,40.82,1008.0
2008-10-28,40.415,40.415,39.645,39.78,882.0
2008-10-29,41.94,42.425,41.94,42.425,1350.0
2008-10-30,41.385,42.765,41.385,42.765,1195.0
2008-10-31,44.305,44.305,42.44,42.44,305.0
2008-11-03,42.625,42.88,42.625,42.88,241.0
2008-11-04,43.26,43.31,43.26,43.31,285.0
2008-11-05,44.12,44.145,43.645,43.645,614.0
2008-11-06,42.34,42.95,42.34,42.915,286.0
2008-11-07,40.835,41.43,40.66,41.43,780.0
2008-11-10,43.02,43.695,43.02,43.695,221.0
2008-11-11,42.36,42.36,41.945,42.36,984.0
2008-11-12,41.48,41.75,41.48,41.75,1090.0
2008-11-13,40.095,40.095,39.665,39.665,455.0
2008-11-14,41.975,42.325,41.95,41.95,235.0
2008-11-18,40.095,40.535,40.095,40.535,264.0
2008-11-19,40.31,40.38,40.095,40.12,3344.0
2008-11-24,38.815,39.52,38.815,39.475,852.0
2008-11-25,40.29,40.29,40.255,40.29,800.0
2008-11-26,40.415,40.415,40.29,40.36,406.0
2008-11-27,40.9,40.9,39.825,39.825,1921.0
2008-11-28,40.23,40.525,40.23,40.525,2763.0
2008-12-01,40.74,40.74,40.74,40.74,1.0
2008-12-02,39.135,39.135,39.135,39.135,163.0
2008-12-03,40.73,40.74,40.025,40.065,363.0
2008-12-04,40.06,40.475,40.06,40.475,476.0
2008-12-05,40.005,40.005,40.005,40.005,102.0
2008-12-08,40.095,40.8,40.075,40.8,560.0
2008-12-09,40.545,40.545,40.545,40.545,158.0
2008-12-10,41.67,41.67,41.67,41.67,0.0
2008-12-11,42.035,42.15,42.0,42.055,898.0
2008-12-12,41.06,41.06,40.71,40.74,614.0
2008-12-16,41.95,41.95,41.95,41.95,170.0
2008-12-18,41.63,41.905,41.39,41.905,1767.0
2008-12-23,40.925,41.06,40.91,41.06,1472.0
2008-12-24,40.86,40.86,40.86,40.86,2.0
2008-12-29,40.86,40.86,40.86,40.86,27.0
2008-12-30,40.935,41.24,40.935,41.12,1303.0
2008-12-31,41.925,41.925,41.925,41.925,320.0
2009-01-05,41.43,41.46,41.43,41.43,202.0
2009-01-06,41.0,41.215,41.0,41.215,260.0
2009-01-07,41.73,41.73,41.73,41.73,150.0
2009-01-08,41.73,41.945,41.73,41.945,1109.0
2009-01-09,41.35,41.41,41.35,41.41,620.0
2009-01-12,40.475,40.645,40.475,40.53,3457.0
2009-01-13,41.15,41.15,41.15,41.15,100.0
2009-01-14,41.105,41.105,41.105,41.105,505.0
2009-01-15,40.475,40.475,40.475,40.475,0.0
2009-01-16,39.735,39.735,39.735,39.735,160.0
2009-01-19,39.735,40.02,39.735,40.02,100.0
2009-01-23,38.04,38.04,38.04,38.04,1.0
2009-01-27,38.4,38.4,38.305,38.305,142.0
2009-01-28,39.43,39.635,39.41,39.635,696.0
2009-01-29,39.85,40.645,39.85,40.645,229.0
2009-01-30,39.8,39.91,39.8,39.91,400.0
2009-02-02,39.5,39.99,39.5,39.99,402.0
2009-02-03,39.33,39.56,39.26,39.56,489.0
2009-02-04,39.405,39.595,39.405,39.405,591.0
2009-02-05,39.625,39.765,39.595,39.765,580.0
2009-02-06,39.765,39.77,39.715,39.715,243.0
2009-02-09,39.04,39.21,39.04,39.21,65.0
2009-02-10,38.755,38.755,38.755,38.755,780.0
2009-02-12,38.825,38.835,38.755,38.82,855.0
2009-02-13,38.705,38.725,38.705,38.725,383.0
2009-02-16,38.355,38.355,38.355,38.355,140.0
2009-02-17,38.205,38.27,38.14,38.26,1852.0
2009-02-18,37.45,37.865,37.45,37.845,2275.0
2009-02-19,37.16,37.335,37.16,37.335,1130.0
2009-02-23,36.045,36.415,36.045,36.045,4064.0
2009-02-24,35.535,35.535,35.255,35.475,1087.0
2009-02-25,35.65,35.65,35.65,35.65,1800.0
2009-02-26,35.69,35.69,35.455,35.455,4771.0
2009-02-27,35.335,35.78,35.335,35.78,1020.0
2009-03-02,35.385,35.385,34.695,34.695,1942.0
2009-03-03,34.09,34.54,34.09,34.54,4072.0
2009-03-04,33.17,33.645,33.17,33.645,86.0
2009-03-09,33.63,33.63,33.41,33.63,2009.0
2009-03-10,32.88,32.88,32.88,32.88,484.0
2009-03-11,34.265,34.265,34.26,34.26,295.0
2009-03-16,34.99,34.99,34.92,34.92,181.0
2009-03-17,34.95,35.08,34.95,35.07,203.0
2009-03-18,35.89,35.91,35.87,35.91,1021.0
2009-03-19,35.965,35.975,35.965,35.975,328.0
2009-03-20,35.6,35.6,35.6,35.6,54.0
2009-03-23,35.23,35.465,35.23,35.38,2407.0
2009-03-24,36.59,36.59,36.155,36.155,224.0
2009-03-25,36.235,36.31,36.02,36.31,682.0
2009-03-26,36.62,36.62,36.62,36.62,175.0
2009-03-27,36.235,36.545,36.18,36.545,1011.0
2009-03-30,35.905,35.905,35.905,35.905,5.0
2009-03-31,35.14,35.14,35.055,35.055,1305.0
2009-04-01,35.185,35.225,34.945,35.225,2437.0
2009-04-02,35.69,35.78,35.655,35.78,13742.0
2009-04-03,36.79,36.875,36.79,36.875,154.0
2009-04-06,37.005,37.005,37.005,37.005,103.0
2009-04-07,36.645,36.645,36.555,36.555,327.0
2009-04-08,35.805,35.85,35.805,35.85,1225.0
2009-04-09,36.555,36.555,36.355,36.355,71.0
2009-04-14,36.115,36.225,35.975,36.0,2181.0
2009-04-15,36.49,36.665,36.375,36.375,3237.0
2009-04-16,36.735,36.735,36.72,36.72,2424.0
2009-04-17,37.215,37.215,36.795,36.795,65.0
2009-04-20,37.065,37.065,36.99,36.99,1088.0
2009-04-21,36.745,37.105,36.745,37.055,2845.0
2009-04-22,37.17,37.17,37.01,37.145,3406.0
2009-04-23,37.145,37.145,36.51,36.895,1297.0
2009-04-24,37.515,37.515,37.515,37.515,14891.0
2009-04-27,37.095,37.38,37.095,37.38,92.0
2009-04-28,37.74,37.74,37.68,37.68,163.0
2009-04-29,36.36,37.46,36.36,37.46,1060.0
2009-04-30,37.955,37.955,37.93,37.93,680.0
2009-05-01,37.71,37.855,37.71,37.855,1252.0
2009-05-04,37.96,37.96,37.92,37.92,275.0
2009-05-05,38.92,39.11,38.84,38.84,1058.0
2009-05-06,38.95,38.95,38.185,38.49,1573.0
2009-05-07,38.82,39.21,38.775,39.21,1668.0
2009-05-08,38.69,38.81,38.69,38.725,1133.0
2009-05-11,38.935,38.985,38.745,38.985,1304.0
2009-05-12,38.59,38.665,38.545,38.665,1095.0
2009-05-13,38.69,38.92,38.69,38.885,2327.0
2009-05-14,38.225,38.225,38.095,38.095,2421.0
2009-05-15,38.275,38.275,38.275,38.275,440.0
2009-05-18,38.165,38.165,38.025,38.025,3163.0
2009-05-20,38.885,38.905,38.885,38.905,47.0
2009-05-21,38.99,38.99,38.775,38.775,655.0
2009-05-22,38.75,38.845,38.725,38.725,1259.0
2009-05-25,38.93,38.975,38.765,38.835,2081.0
2009-05-26,38.88,38.88,38.88,38.88,480.0
2009-05-27,38.82,39.055,38.82,38.965,150.0
2009-05-28,38.82,38.9,38.625,38.9,1116.0
2009-05-29,38.79,38.79,38.79,38.79,462.0
2009-06-01,39.01,39.01,38.69,38.69,212.0
2009-06-02,39.215,39.24,39.145,39.145,1385.0
2009-06-03,38.855,39.185,38.495,39.125,2230.0
2009-06-04,39.175,39.175,39.065,39.105,126.0
2009-06-05,39.155,39.155,39.155,39.155,1200.0
2009-06-09,39.205,39.205,39.095,39.095,1597.0
2009-06-10,39.145,39.145,39.065,39.065,886.0
2009-06-11,38.95,39.21,38.82,38.82,13631.0
2009-06-12,38.95,39.015,38.95,39.015,73.0
2009-06-15,39.145,39.145,39.055,39.055,604.0
2009-06-16,38.82,38.82,38.175,38.34,20672.0
2009-06-17,38.34,38.34,38.105,38.305,2015.0
2009-06-18,37.85,38.16,37.85,37.9,1684.0
2009-06-19,37.78,37.82,37.72,37.82,950.0
2009-06-22,38.045,38.24,38.045,38.24,709.0
2009-06-23,37.92,38.075,37.68,38.07,2058.0
2009-06-24,38.795,38.795,37.68,37.74,17765.0
2009-06-25,37.805,37.94,37.22,37.875,2576.0
2009-06-26,37.795,38.075,37.575,37.99,3174.0
2009-06-29,37.99,38.055,37.68,37.915,2030.0
2009-06-30,38.16,38.42,38.075,38.245,4161.0
2009-07-01,37.96,38.075,37.96,38.075,1196.0
2009-07-02,38.33,38.375,38.075,38.375,2536.0
2009-07-03,38.055,38.165,37.675,38.125,7098.0
2009-07-06,37.475,37.805,37.475,37.805,1050.0
2009-07-07,37.71,37.71,37.55,37.55,3616.0
2009-07-08,37.56,37.56,37.26,37.26,3309.0
2009-07-09,37.655,37.765,37.655,37.765,3299.0
2009-07-10,37.885,37.885,37.71,37.875,1860.0
2009-07-13,37.48,37.48,37.315,37.315,1337.0
2009-07-14,38.06,38.065,38.035,38.035,1012.0
2009-07-15,37.89,37.93,37.81,37.81,1353.0
2009-07-16,38.455,38.545,38.14,38.47,1582.0
2009-07-17,38.47,38.9,38.47,38.88,3159.0
2009-07-20,38.88,38.88,38.585,38.585,2857.0
2009-07-21,38.94,39.0,38.7,39.0,617.0
2009-07-22,38.96,39.12,38.765,39.06,3268.0
2009-07-23,39.16,39.16,38.795,39.145,4579.0
2009-07-24,39.795,39.895,39.65,39.785,7001.0
2009-07-27,40.2,40.4,40.14,40.34,6770.0
2009-07-28,39.965,40.18,39.805,39.81,8675.0
2009-07-29,39.81,39.83,39.455,39.52,3531.0
2009-07-31,40.045,40.185,39.985,40.185,2262.0
2009-08-03,40.77,40.77,39.72,40.21,3012.0
2009-08-04,40.36,40.625,40.36,40.61,2373.0
2009-08-05,40.645,40.69,40.645,40.665,3569.0
2009-08-06,40.665,40.665,40.16,40.54,8139.0
2009-08-07,40.42,40.42,40.395,40.42,1220.0
2009-08-10,40.42,40.42,40.18,40.2,3212.0
2009-08-11,40.2,40.54,40.11,40.5,2267.0
2009-08-12,40.36,40.56,40.31,40.375,1778.0
2009-08-13,40.58,40.61,40.375,40.58,2131.0
2009-08-14,40.68,42.335,40.565,40.565,4223.0
2009-08-17,41.13,41.245,40.705,40.705,4224.0
2009-08-18,40.695,40.695,40.18,40.275,1132.0
2009-08-19,40.705,40.705,40.275,40.68,1206.0
2009-08-20,40.735,41.06,40.695,41.06,7008.0
2009-08-21,41.06,41.09,41.05,41.07,5886.0
2009-08-24,41.48,41.77,41.48,41.645,8408.0
2009-08-25,41.61,41.645,41.19,41.29,5460.0
2009-08-26,41.73,42.185,41.73,42.185,5792.0
2009-08-27,42.065,42.085,41.505,41.505,267.0
2009-08-28,41.83,41.86,41.79,41.86,956.0
2009-08-31,41.88,41.88,41.52,41.52,504.0
2009-09-01,41.54,41.89,41.3,41.33,1857.0
2009-09-02,41.725,41.725,40.915,41.425,1875.0
2009-09-03,41.15,41.15,40.765,40.995,8758.0
2009-09-04,40.815,40.815,40.44,40.44,7923.0
2009-09-07,40.52,40.735,40.505,40.505,4702.0
2009-09-08,40.305,40.75,40.305,40.71,1043.0
2009-09-09,41.19,41.295,40.915,41.23,5134.0
2009-09-10,41.36,41.975,41.36,41.975,2323.0
2009-09-11,41.975,42.13,41.89,42.04,3738.0
2009-09-14,42.04,42.04,41.82,41.82,3376.0
2009-09-15,42.415,42.415,41.63,41.69,1255.0
2009-09-16,42.04,42.04,41.675,41.675,2422.0
2009-09-17,42.54,42.54,42.13,42.235,2537.0
2009-09-18,42.315,42.315,42.085,42.145,5257.0
2009-09-21,42.415,42.525,42.415,42.415,2953.0
2009-09-22,42.215,42.25,42.215,42.23,725.0
2009-09-23,42.23,42.37,42.085,42.37,1575.0
2009-09-24,42.58,42.62,41.985,41.985,16089.0
2009-09-25,41.955,41.955,41.685,41.69,3280.0
2009-09-28,41.31,41.41,41.31,41.41,1075.0
2009-09-29,41.36,41.84,41.36,41.84,1913.0
2009-09-30,41.73,41.73,41.605,41.605,3504.0
2009-10-01,41.425,41.425,40.705,41.1,3164.0
2009-10-02,40.77,41.015,40.44,40.44,2028.0
2009-10-05,40.44,40.44,40.045,40.11,4106.0
2009-10-06,40.185,40.415,40.18,40.18,7593.0
2009-10-07,40.285,40.795,40.285,40.31,6525.0
2009-10-08,40.63,40.85,40.33,40.645,4175.0
2009-10-09,40.705,40.77,40.35,40.735,2554.0
2009-10-12,40.725,40.725,40.34,40.34,1188.0
2009-10-13,40.34,40.44,40.34,40.44,750.0
2009-10-14,40.77,40.77,40.57,40.57,420.0
2009-10-15,40.9,41.1,40.585,40.63,5608.0
2009-10-16,40.9,40.94,40.63,40.77,1439.0
2009-10-19,40.44,40.44,40.205,40.375,8739.0
2009-10-20,40.305,40.665,40.305,40.665,1268.0
2009-10-21,40.955,40.955,40.705,40.735,2591.0
2009-10-22,40.41,40.525,40.18,40.34,1163.0
2009-10-23,40.92,40.92,40.9,40.9,1081.0
2009-10-26,40.585,40.585,40.475,40.565,5531.0
2009-10-27,40.375,40.375,39.805,39.98,7031.0
2009-10-28,36.825,40.11,36.825,40.11,1290.0
2009-10-29,40.11,40.11,39.15,39.72,3040.0
2009-10-30,39.7,39.785,39.7,39.75,3076.0
2009-11-02,39.72,39.72,39.35,39.35,2330.0
2009-11-03,39.37,39.52,39.255,39.52,1071.0
2009-11-04,39.075,39.395,39.075,39.335,3489.0
2009-11-05,39.355,39.77,39.29,39.455,6321.0
2009-11-06,39.785,39.87,39.585,39.81,7782.0
2009-11-09,39.46,39.46,39.395,39.46,312.0
2009-11-10,40.11,40.285,40.11,40.27,3537.0
2009-11-11,40.11,40.245,39.955,40.17,3633.0
2009-11-12,40.315,40.315,39.805,39.805,2387.0
2009-11-13,39.83,40.11,39.825,40.11,2652.0
2009-11-16,40.11,40.285,39.93,40.285,4429.0
2009-11-17,40.375,40.58,40.185,40.565,7539.0
2009-11-18,40.435,40.485,40.12,40.12,16567.0
2009-11-19,40.52,40.52,40.125,40.145,5432.0
2009-11-20,40.11,40.13,39.89,40.09,2812.0
2009-11-23,40.11,40.13,39.94,40.045,4487.0
2009-11-24,40.09,40.465,40.065,40.065,5177.0
2009-11-25,40.245,40.33,40.065,40.33,1765.0
2009-11-26,40.295,40.56,40.295,40.555,346.0
2009-11-27,40.185,40.305,39.85,39.85,19753.0
2009-11-30,40.325,40.325,40.11,40.11,2086.0
2009-12-01,39.775,39.995,39.775,39.995,5938.0
2009-12-02,40.58,40.58,40.36,40.36,5140.0
2009-12-03,40.58,40.77,40.535,40.77,1325.0
2009-12-04,40.77,40.92,40.42,40.92,9759.0
2009-12-07,40.98,41.13,40.86,40.86,2381.0
2009-12-08,40.785,41.0,40.785,41.0,4852.0
2009-12-09,40.6,40.6,40.285,40.285,486.0
2009-12-10,40.065,40.065,40.065,40.065,50.0
2009-12-11,40.37,40.395,40.315,40.395,774.0
2009-12-14,40.275,40.31,40.27,40.27,1456.0
2009-12-15,40.63,40.63,40.63,40.63,649.0
2009-12-16,40.505,40.91,40.505,40.705,7409.0
2009-12-17,41.59,41.59,40.93,41.315,1455.0
2009-12-18,41.225,41.225,40.77,40.77,1381.0
2009-12-21,40.77,41.0,40.77,40.995,4510.0
2009-12-22,41.345,41.58,41.345,41.58,4578.0
2009-12-23,41.895,41.925,41.55,41.55,1669.0
2009-12-24,42.38,42.38,42.04,42.04,1544.0
2009-12-29,42.435,42.435,41.755,42.045,1882.0
2009-12-30,41.755,41.755,41.755,41.755,694.0
2009-12-31,41.185,41.185,41.185,41.185,100.0
2010-01-04,41.295,41.43,41.295,41.375,2779.0
2010-01-05,41.375,41.465,41.355,41.415,1702.0
2010-01-06,41.435,41.455,41.385,41.405,3489.0
2010-01-07,41.435,41.435,41.025,41.025,5562.0
2010-01-08,41.755,41.755,41.315,41.335,1382.0
2010-01-11,41.23,41.29,41.08,41.29,236.0
2010-01-12,41.29,41.385,41.19,41.385,3841.0
2010-01-13,41.475,41.475,41.35,41.35,1013.0
2010-01-14,41.47,41.47,41.26,41.26,17905.0
2010-01-15,41.455,41.455,41.355,41.355,2430.0
2010-01-18,41.29,41.515,41.09,41.495,2632.0
2010-01-19,41.595,41.61,41.125,41.305,9369.0
2010-01-20,41.395,41.435,41.375,41.425,1618.0
2010-01-21,41.165,41.165,41.08,41.09,1209.0
2010-01-22,40.62,40.635,40.415,40.635,3837.0
2010-01-25,39.82,40.125,39.775,40.1,650.0
2010-01-27,40.29,40.29,39.815,39.835,753.0
2010-01-28,40.07,40.395,40.07,40.395,686.0
2010-01-29,39.765,39.8,39.765,39.765,3130.0
2010-02-01,39.37,39.9,39.37,39.9,1661.0
2010-02-02,39.82,40.375,39.82,40.375,1319.0
2010-02-03,40.675,40.675,40.675,40.675,1149.0
2010-02-04,40.655,40.655,40.41,40.41,2333.0
2010-02-05,39.94,39.94,39.755,39.76,3453.0
2010-02-08,39.76,39.76,39.075,39.3,5759.0
2010-02-09,39.155,39.155,38.87,38.98,1024.0
2010-02-10,39.335,39.435,39.335,39.435,1221.0
2010-02-11,39.265,39.265,38.605,38.605,1502.0
2010-02-12,39.285,39.285,38.81,38.81,506.0
2010-02-15,38.84,38.84,38.64,38.64,6100.0
2010-02-16,38.705,38.87,38.705,38.86,871.0
2010-02-17,39.035,39.31,39.035,39.17,707.0
2010-02-18,39.27,39.3,39.085,39.3,3322.0
2010-02-19,39.225,39.225,38.81,39.155,20061.0
2010-02-22,39.475,39.475,39.175,39.315,3014.0
2010-02-23,39.335,39.335,39.105,39.195,5968.0
2010-02-24,39.105,39.105,38.92,38.92,1809.0
2010-02-25,39.335,39.335,38.98,38.98,1075.0
2010-02-26,39.05,39.295,39.05,39.085,1730.0
2010-03-01,39.055,39.245,39.055,39.23,1130.0
2010-03-02,39.25,39.29,38.86,38.91,15042.0
2010-03-03,39.21,39.4,39.195,39.21,346.0
2010-03-04,39.635,39.635,39.635,39.635,897.0
2010-03-05,39.685,39.685,39.685,39.685,100.0
2010-03-08,40.04,40.375,40.04,40.265,1809.0
2010-03-09,40.285,40.285,39.86,39.89,2528.0
2010-03-10,39.89,39.89,39.86,39.86,2655.0
2010-03-11,40.25,40.325,39.845,39.845,13546.0
2010-03-12,40.225,40.23,40.225,40.225,3973.0
2010-03-15,40.23,40.345,40.23,40.345,5861.0
2010-03-16,40.345,40.345,40.12,40.12,863.0
2010-03-17,40.46,40.76,40.215,40.76,479.0
2010-03-18,40.78,40.795,40.39,40.56,2519.0
2010-03-19,40.52,40.57,40.45,40.57,285.0
2010-03-22,40.1,40.25,40.03,40.25,1471.0
2010-03-23,40.09,40.415,40.09,40.365,1070.0
2010-03-24,40.43,40.67,40.385,40.385,742.0
2010-03-25,39.97,40.41,39.97,40.37,1059.0
2010-03-26,40.35,40.35,40.23,40.265,114.0
2010-03-29,40.66,40.88,40.63,40.88,726.0
2010-03-30,40.405,40.56,40.405,40.56,84.0
2010-03-31,40.58,40.68,40.58,40.68,343.0
2010-04-01,40.7,40.7,40.5,40.67,755.0
2010-04-06,41.27,41.29,41.09,41.09,685.0
2010-04-07,40.92,40.945,40.9,40.9,1313.0
2010-04-08,40.305,40.6,40.265,40.265,483.0
2010-04-12,40.27,41.13,40.27,40.835,520.0
2010-04-13,40.855,41.22,40.855,41.09,909.0
2010-04-14,41.11,41.13,41.09,41.125,835.0
2010-04-15,41.47,41.47,41.335,41.335,199.0
2010-04-16,41.09,41.325,41.09,41.29,402.0
2010-04-19,41.005,41.045,40.925,40.925,2034.0
2010-04-20,40.805,40.805,40.69,40.69,6516.0
2010-04-21,40.65,40.65,40.6,40.6,331.0
2010-04-22,40.6,40.6,40.135,40.415,1435.0
2010-04-23,40.1,40.1,39.89,40.07,4870.0
2010-04-27,40.475,40.72,40.295,40.715,782.0
2010-04-28,40.43,40.43,39.175,39.475,1981.0
2010-04-29,39.17,39.295,39.105,39.155,2545.0
2010-04-30,39.54,39.54,39.215,39.215,2412.0
2010-05-03,39.17,39.17,39.105,39.105,1241.0
2010-05-04,39.48,39.48,39.45,39.45,154.0
2010-05-05,38.78,38.78,38.25,38.575,1541.0
2010-05-06,38.31,38.33,38.135,38.135,1862.0
2010-05-07,37.115,37.32,36.815,37.1,5112.0
2010-05-10,37.435,37.585,37.16,37.585,3195.0
2010-05-11,38.48,38.645,37.985,37.985,8685.0
2010-05-12,37.99,38.18,37.99,38.09,4852.0
2010-05-13,38.805,38.805,38.805,38.805,10.0
2010-05-14,38.11,38.3,38.11,38.3,968.0
2010-05-17,37.975,37.975,37.315,37.315,2660.0
2010-05-18,37.71,38.17,37.71,38.015,2493.0
2010-05-19,37.78,38.035,37.565,38.035,13188.0
2010-05-20,38.415,38.84,37.84,37.84,3326.0
2010-05-21,37.115,38.44,37.115,38.13,6357.0
2010-05-24,39.05,39.055,38.62,38.74,3904.0
2010-05-25,38.105,38.105,37.78,37.89,1801.0
2010-05-26,38.54,38.54,37.445,37.445,3067.0
2010-05-27,37.645,37.89,37.515,37.63,2322.0
2010-05-28,38.485,38.485,38.445,38.445,482.0
2010-05-31,38.455,38.455,37.965,37.965,2091.0
2010-06-01,38.045,38.48,38.045,38.31,1505.0
2010-06-02,38.09,38.455,38.09,38.24,2487.0
2010-06-03,38.72,39.045,38.445,38.445,1268.0
2010-06-04,38.8,38.8,38.44,38.44,1193.0
2010-06-07,38.125,38.18,38.045,38.18,543.0
2010-06-08,37.805,38.2,37.805,37.975,1235.0
2010-06-09,37.995,38.01,37.78,37.845,1781.0
2010-06-10,37.52,37.61,37.495,37.61,632.0
2010-06-11,38.055,38.11,38.055,38.095,2138.0
2010-06-15,38.095,38.41,38.03,38.41,1249.0
2010-06-16,39.13,39.13,38.8,39.035,1618.0
2010-06-17,38.82,39.035,38.555,38.555,3150.0
2010-06-18,39.165,39.165,38.62,38.76,1248.0
2010-06-21,38.9,38.96,38.87,38.96,1251.0
2010-06-22,38.46,38.54,38.155,38.535,2231.0
2010-06-23,38.29,38.29,38.105,38.27,1485.0
2010-06-24,38.395,38.415,38.35,38.35,2895.0
2010-06-25,38.215,38.215,37.89,37.89,1709.0
2010-06-28,37.845,37.945,37.79,37.9,1754.0
2010-06-29,37.85,37.85,37.85,37.85,128.0
2010-06-30,37.025,37.27,37.025,37.205,2713.0
2010-07-01,37.075,37.575,37.005,37.575,2024.0
2010-07-02,37.85,37.85,37.46,37.755,1210.0
2010-07-05,37.445,37.85,37.445,37.85,220.0
2010-07-06,37.345,37.875,37.345,37.655,1601.0
2010-07-07,38.01,38.27,38.01,38.22,1114.0
2010-07-08,38.475,38.495,38.475,38.495,1095.0
2010-07-09,38.495,38.65,38.495,38.645,1236.0
2010-07-12,38.515,38.515,38.42,38.42,1010.0
2010-07-13,38.55,38.815,38.55,38.73,458.0
2010-07-14,38.73,39.335,38.73,39.335,1815.0
2010-07-15,39.245,39.245,38.825,38.825,4111.0
2010-07-16,39.385,39.385,39.235,39.235,1098.0
2010-07-19,38.73,38.885,38.465,38.86,1322.0
2010-07-20,38.785,38.785,38.2,38.505,2803.0
2010-07-21,38.485,38.485,38.27,38.485,1482.0
2010-07-22,38.195,38.26,38.08,38.08,605.0
2010-07-23,38.825,38.905,38.825,38.905,7713.0
2010-07-26,39.13,39.15,38.92,38.92,1994.0
2010-07-27,38.94,38.94,38.67,38.875,1525.0
2010-07-28,38.865,39.665,38.865,39.665,1887.0
2010-07-29,39.155,39.405,39.155,39.405,1223.0
2010-07-30,38.785,38.955,38.785,38.885,1870.0
2010-08-02,39.12,39.12,38.905,38.905,717.0
2010-08-03,39.81,39.81,39.39,39.675,1710.0
2010-08-04,39.695,39.7,39.645,39.645,2850.0
2010-08-05,39.625,39.625,39.49,39.49,1076.0
2010-08-06,39.29,39.29,39.29,39.29,20.0
2010-08-09,39.695,39.695,39.33,39.37,1509.0
2010-08-10,39.405,39.41,39.265,39.41,16716.0
2010-08-11,39.175,39.245,39.02,39.03,4854.0
2010-08-12,38.44,38.51,38.245,38.35,3123.0
2010-08-13,38.35,38.515,38.02,38.37,1421.0
2010-08-16,38.45,38.45,38.45,38.45,301.0
2010-08-17,38.29,38.605,38.29,38.485,630.0
2010-08-18,38.665,38.785,38.665,38.785,493.0
2010-08-19,38.685,38.805,38.685,38.805,270.0
2010-08-20,38.38,38.505,38.38,38.485,321.0
2010-08-23,38.35,38.38,38.01,38.01,1823.0
2010-08-24,37.99,38.07,37.85,37.85,1058.0
2010-08-25,37.83,37.855,37.83,37.835,2647.0
2010-08-26,37.675,37.675,37.675,37.675,225.0
2010-08-27,37.75,37.75,37.75,37.75,452.0
2010-08-30,37.95,38.235,37.94,38.235,600.0
2010-08-31,37.675,37.675,37.505,37.535,1912.0
2010-09-02,38.105,38.215,38.105,38.215,412.0
2010-09-03,38.27,38.625,38.27,38.625,1801.0
2010-09-06,38.86,38.86,38.72,38.72,1673.0
2010-09-07,38.73,38.885,38.72,38.78,9655.0
2010-09-08,38.01,38.18,38.01,38.18,122.0
2010-09-09,38.415,38.415,38.335,38.335,390.0
2010-09-10,38.38,38.595,38.38,38.515,10043.0
2010-09-13,38.515,38.75,38.515,38.75,573.0
2010-09-14,38.855,38.88,38.84,38.845,3204.0
2010-09-15,38.82,39.09,38.82,39.02,2075.0
2010-09-16,38.955,38.955,38.955,38.955,35.0
2010-09-17,38.975,38.975,38.75,38.75,1318.0
2010-09-20,38.66,38.66,38.515,38.515,562.0
2010-09-21,38.515,38.955,38.515,38.82,1316.0
2010-09-22,38.73,38.73,38.665,38.705,5797.0
2010-09-23,38.65,38.65,38.595,38.615,1430.0
2010-09-24,38.14,38.14,38.14,38.14,620.0
2010-09-27,39.21,39.21,38.78,39.17,2007.0
2010-09-28,38.82,38.86,38.57,38.57,4979.0
2010-09-29,38.75,38.805,38.525,38.805,1123.0
2010-09-30,38.585,38.585,38.27,38.27,375.0
2010-10-01,38.57,38.57,38.39,38.39,273.0
2010-10-04,38.725,38.725,38.685,38.685,1180.0
2010-10-05,38.35,38.665,38.33,38.395,2130.0
2010-10-06,38.955,39.235,38.955,39.02,1516.0
2010-10-07,39.235,39.235,38.995,38.995,510.0
2010-10-08,39.05,39.055,38.975,38.975,1626.0
2010-10-11,38.995,38.995,38.995,38.995,879.0
2010-10-12,38.885,38.885,38.545,38.65,2053.0
2010-10-13,38.585,38.875,38.585,38.79,1487.0
2010-10-14,39.075,39.19,38.82,39.185,34557.0
2010-10-15,39.075,39.255,39.075,39.155,995.0
2010-10-18,39.695,39.695,39.135,39.19,2978.0
2010-10-19,39.695,39.695,39.155,39.305,962.0
2010-10-20,39.355,39.355,39.02,39.285,2179.0
2010-10-21,39.525,39.525,39.17,39.17,164.0
2010-10-22,39.185,39.29,39.175,39.29,1230.0
2010-10-25,39.48,39.48,39.155,39.33,3258.0
2010-10-26,39.225,39.225,39.02,39.02,875.0
2010-10-27,39.0,39.39,39.0,39.39,2878.0
2010-10-28,39.25,39.25,38.975,38.975,2759.0
2010-10-29,39.055,39.055,38.94,39.01,2534.0
2010-11-01,39.775,39.775,39.255,39.255,309.0
2010-11-02,38.975,38.985,38.94,38.94,904.0
2010-11-03,38.905,39.255,38.905,39.245,1616.0
2010-11-04,39.225,39.29,38.94,39.23,1005.0
2010-11-05,39.95,39.95,39.64,39.705,3719.0
2010-11-08,39.355,39.715,38.96,39.295,2716.0
2010-11-09,39.21,39.245,39.055,39.155,3209.0
2010-11-10,39.255,39.325,39.19,39.315,1852.0
2010-11-11,39.175,39.175,39.155,39.155,335.0
2010-11-12,39.155,39.155,38.72,39.095,2742.0
2010-11-15,39.445,39.445,39.35,39.37,895.0
2010-11-16,39.385,39.385,39.09,39.29,1959.0
2010-11-17,39.355,39.355,38.66,38.66,263.0
2010-11-18,38.73,38.73,38.73,38.73,65.0
2010-11-19,39.425,39.445,39.215,39.215,1560.0
2010-11-22,39.305,39.585,39.29,39.29,1898.0
2010-11-23,39.29,39.625,39.29,39.625,2035.0
2010-11-24,38.4,38.665,38.4,38.625,1448.0
2010-11-25,38.61,38.895,38.595,38.875,1808.0
2010-11-26,39.02,39.02,39.02,39.02,605.0
2010-11-29,38.855,38.855,38.685,38.8,115729.0
2010-11-30,38.51,38.51,38.35,38.35,3976.0
2010-12-01,39.655,39.655,38.01,38.01,359.0
2010-12-02,38.67,39.16,38.67,39.16,2861.0
2010-12-03,39.695,39.695,39.05,39.42,1353.0
2010-12-06,39.185,39.185,38.79,38.79,1112.0
2010-12-07,39.02,39.03,38.995,38.995,2164.0
2010-12-08,39.02,39.33,38.915,39.33,3291.0
2010-12-09,39.72,39.8,39.02,39.02,633.0
2010-12-10,39.23,39.53,39.23,39.505,2614.0
2010-12-13,39.21,39.52,39.21,39.5,1573.0
2010-12-14,39.425,39.425,39.195,39.425,252.0
2010-12-15,39.54,39.595,39.29,39.465,6189.0
2010-12-16,39.355,39.545,39.355,39.545,1364.0
2010-12-17,39.56,39.56,39.39,39.49,327.0
2010-12-20,39.39,39.39,39.04,39.305,713.0
2010-12-21,39.025,39.36,38.945,39.33,3783.0
2010-12-22,39.52,39.595,39.22,39.46,1734.0
2010-12-23,39.535,39.54,39.43,39.445,1677.0
2010-12-24,38.86,38.86,38.86,38.86,3.0
2010-12-29,38.7,38.7,38.7,38.7,5.0
2010-12-30,39.03,39.03,38.71,38.71,2777.0
2010-12-31,38.87,38.87,38.87,38.87,180.0
2011-01-04,39.28,39.56,39.28,39.54,2365.0
2011-01-05,39.385,39.65,39.33,39.61,746.0
2011-01-06,39.61,39.655,39.61,39.655,650.0
2011-01-07,39.585,39.61,39.525,39.525,294.0
2011-01-10,39.3,39.3,39.18,39.18,373.0
2011-01-11,39.18,39.64,39.18,39.64,353.0
2011-01-13,40.355,40.37,40.335,40.37,2730.0
2011-01-14,40.24,40.58,40.23,40.23,2106.0
2011-01-17,40.655,40.865,40.655,40.855,2041.0
2011-01-18,40.56,40.635,40.56,40.635,1355.0
2011-01-19,40.665,40.695,40.665,40.695,2000.0
2011-01-20,40.13,40.635,40.105,40.54,9146.0
2011-01-21,40.525,40.6,40.435,40.445,4264.0
2011-01-24,41.0,41.0,40.695,40.79,2054.0
2011-01-25,40.77,41.115,40.77,41.095,1912.0
2011-01-27,41.165,41.165,40.93,41.08,1218.0
2011-01-28,41.115,41.305,41.115,41.245,1702.0
2011-01-31,40.56,40.56,40.435,40.435,1765.0
2011-02-01,40.715,40.775,40.695,40.74,1484.0
2011-02-02,40.925,40.925,40.925,40.925,1000.0
2011-02-03,41.09,41.09,40.73,40.73,1541.0
2011-02-04,40.32,40.945,40.32,40.41,2303.0
2011-02-07,40.85,40.89,40.85,40.89,666.0
2011-02-08,41.095,41.095,40.95,41.045,1304.0
2011-02-09,41.08,41.11,40.845,40.845,3358.0
2011-02-10,41.34,41.405,41.34,41.405,1906.0
2011-02-11,41.34,41.345,41.08,41.205,2575.0
2011-02-14,41.535,41.535,41.15,41.385,10182.0
2011-02-15,41.215,41.405,41.215,41.4,2309.0
2011-02-16,41.72,41.72,41.525,41.605,15743.0
2011-02-17,41.715,41.715,41.625,41.625,487.0
2011-02-18,41.5,41.585,41.5,41.585,2160.0
2011-02-21,41.555,41.585,41.355,41.585,647.0
2011-02-22,41.42,41.42,40.925,40.925,1858.0
2011-02-23,40.675,41.32,40.675,41.3,1616.0
2011-02-24,41.42,41.42,40.655,40.655,1259.0
2011-02-25,40.645,40.845,40.645,40.77,3744.0
2011-02-28,40.49,40.49,40.49,40.49,2.0
2011-03-01,41.33,41.365,41.02,41.02,1171.0
2011-03-02,41.045,41.045,40.4,40.72,3668.0
2011-03-03,41.035,41.035,41.035,41.035,101.0
2011-03-04,41.015,41.69,41.015,41.69,3276.0
2011-03-07,41.285,41.285,40.735,41.015,1404.0
2011-03-08,40.985,40.985,40.62,40.7,2464.0
2011-03-09,40.85,40.85,40.85,40.85,16.0
2011-03-10,40.81,40.88,40.74,40.74,1300.0
2011-03-11,40.52,40.565,40.32,40.4,1974.0
2011-03-14,39.98,39.98,39.28,39.67,547.0
2011-03-15,39.1,39.1,37.72,37.965,10039.0
2011-03-16,38.025,39.11,38.025,39.01,2870.0
2011-03-17,38.705,38.845,38.485,38.845,3638.0
2011-03-18,39.385,39.385,39.365,39.385,529.0
2011-03-21,39.86,39.98,39.86,39.865,5785.0
2011-03-22,38.365,40.13,38.365,40.085,8606.0
2011-03-23,40.07,40.07,39.725,39.725,3373.0
2011-03-24,40.01,40.01,39.845,39.845,2247.0
2011-03-25,39.845,39.995,39.845,39.96,416.0
2011-03-28,39.845,39.845,39.045,39.045,398.0
2011-03-29,39.11,39.49,39.065,39.385,1338.0
2011-03-30,39.615,39.67,39.615,39.67,504.0
2011-03-31,39.86,39.885,39.86,39.885,1917.0
2011-04-01,39.77,39.82,39.325,39.33,3564.0
2011-04-04,39.35,39.875,39.35,39.39,1281.0
2011-04-05,40.035,40.035,39.94,39.94,1985.0
2011-04-06,39.96,39.96,39.585,39.94,2553.0
2011-04-07,39.525,39.77,39.45,39.555,2809.0
2011-04-08,39.355,39.725,39.345,39.725,1586.0
2011-04-11,39.355,39.75,39.355,39.585,4012.0
2011-04-12,39.765,39.84,39.365,39.69,4727.0
2011-04-13,39.64,39.67,39.3,39.33,3405.0
2011-04-14,39.54,39.61,39.185,39.6,4212.0
2011-04-15,39.585,39.585,39.525,39.525,783.0
2011-04-18,39.45,39.47,39.445,39.47,755.0
2011-04-19,38.73,38.835,38.625,38.835,656.0
2011-04-20,39.045,39.105,39.045,39.09,975.0
2011-04-21,39.215,39.5,39.215,39.5,606.0
2011-04-27,39.485,39.895,39.345,39.345,2718.0
2011-04-28,39.52,39.69,39.47,39.69,1332.0
2011-04-29,39.925,39.925,39.915,39.915,94.0
2011-05-02,39.705,39.945,39.585,39.905,2735.0
2011-05-03,39.865,40.035,39.52,40.035,3535.0
2011-05-04,39.79,39.865,39.66,39.81,2997.0
2011-05-05,40.035,40.165,40.035,40.115,2437.0
2011-05-06,39.535,39.535,39.155,39.425,1274.0
2011-05-09,38.975,39.145,38.955,39.145,481.0
2011-05-10,39.25,39.25,38.84,39.215,1193.0
2011-05-11,39.385,39.45,39.09,39.295,1284.0
2011-05-12,39.395,39.405,39.335,39.405,554.0
2011-05-13,39.405,39.405,39.08,39.08,1135.0
2011-05-16,39.11,39.12,38.7,39.12,1231.0
2011-05-17,39.015,39.045,38.595,38.595,1236.0
2011-05-18,38.61,39.11,38.595,39.085,1753.0
2011-05-19,39.105,39.145,38.775,38.775,4135.0
2011-05-20,39.3,39.315,39.3,39.315,858.0
2011-05-23,39.315,40.19,38.72,39.165,5354.0
2011-05-24,38.415,38.46,38.295,38.38,5440.0
2011-05-25,38.215,38.305,37.915,37.95,771.0
2011-05-26,38.825,38.825,38.405,38.405,6278.0
2011-05-27,38.535,38.975,38.535,38.84,5245.0
2011-05-30,38.8,38.8,38.455,38.455,1372.0
2011-05-31,38.92,39.215,38.635,39.11,10823.0
2011-06-01,39.49,39.49,39.13,39.13,1240.0
2011-06-02,38.9,38.9,38.675,38.675,1426.0
2011-06-03,38.855,38.855,38.815,38.815,805.0
2011-06-06,38.58,38.58,38.475,38.475,1352.0
2011-06-07,38.365,38.58,38.235,38.58,3494.0
2011-06-08,38.82,38.92,38.73,38.92,2278.0
2011-06-09,38.84,38.84,38.84,38.84,2.0
2011-06-10,38.84,38.875,38.705,38.86,2174.0
2011-06-14,38.175,38.295,37.98,37.98,254.0
2011-06-15,38.365,38.475,37.95,37.96,3246.0
2011-06-16,37.74,37.78,37.44,37.44,5540.0
2011-06-17,37.695,37.695,37.345,37.67,286.0
2011-06-20,37.645,37.645,37.32,37.32,1973.0
2011-06-21,37.79,37.79,37.66,37.77,6985.0
2011-06-22,38.12,38.605,37.79,37.79,9381.0
2011-06-23,38.135,38.51,37.8,38.51,1222.0
2011-06-24,38.13,38.355,38.13,38.24,2553.0
2011-06-27,37.74,37.74,37.575,37.7,1220.0
2011-06-28,38.445,38.535,38.445,38.49,1295.0
2011-06-29,38.605,38.64,38.3,38.6,3863.0
2011-06-30,38.31,38.625,38.31,38.625,1277.0
2011-07-01,39.155,39.5,39.035,39.5,3244.0
2011-07-04,39.46,39.5,39.105,39.5,3819.0
2011-07-05,39.35,39.45,39.33,39.41,2895.0
2011-07-06,39.495,39.575,39.34,39.575,1587.0
2011-07-07,39.91,39.91,39.065,39.195,761.0
2011-07-08,39.245,39.245,38.87,39.205,1366.0
2011-07-11,39.205,39.205,38.685,38.685,2156.0
2011-07-12,38.31,38.31,37.815,37.815,743.0
2011-07-13,37.78,38.13,37.78,38.06,2505.0
2011-07-14,37.7,37.7,37.45,37.645,1556.0
2011-07-15,37.655,37.655,37.575,37.645,2448.0
2011-07-18,37.68,37.94,37.68,37.685,915.0
2011-07-19,37.655,37.705,37.33,37.655,882.0
2011-07-20,37.78,37.9,37.755,37.81,8192.0
2011-07-21,37.81,38.815,37.81,38.815,2087.0
2011-07-22,38.335,38.65,38.26,38.26,55498.0
2011-07-25,37.975,38.255,37.885,38.1,131332.0
2011-07-26,38.28,38.28,38.2,38.28,6351.0
2011-07-27,38.115,38.115,37.845,37.88,3334.0
2011-07-28,37.09,37.09,36.865,36.865,1791.0
2011-07-29,37.225,37.225,36.605,36.77,24274.0
2011-08-01,37.345,37.705,37.345,37.685,1372.0
2011-08-02,36.795,36.795,36.525,36.525,1398.0
2011-08-03,36.395,36.595,36.305,36.305,1895.0
2011-08-04,36.575,36.885,36.575,36.685,4093.0
2011-08-05,34.945,35.28,34.945,35.28,4809.0
2011-08-08,35.26,35.26,34.925,34.975,2244.0
2011-08-09,32.03,33.565,32.03,33.415,15334.0
2011-08-10,35.285,35.7,35.285,35.52,955.0
2011-08-11,34.595,34.94,34.595,34.865,468.0
2011-08-12,34.94,34.94,34.87,34.89,2072.0
2011-08-15,35.19,35.61,35.19,35.61,1244.0
2011-08-16,35.71,35.805,35.61,35.61,2113.0
2011-08-17,35.33,35.335,35.07,35.07,693.0
2011-08-18,34.93,35.26,34.89,34.89,539.0
2011-08-19,34.39,34.39,34.39,34.39,176.0
2011-08-22,33.645,33.645,33.285,33.285,374.0
2011-08-23,33.815,33.815,33.565,33.69,740.0
2011-08-24,34.295,34.295,33.865,33.865,2211.0
2011-08-25,34.315,34.385,34.315,34.385,1304.0
2011-08-26,33.735,34.025,33.705,33.705,605.0
2011-08-29,34.155,34.225,33.97,34.225,1011.0
2011-08-30,34.385,34.475,34.275,34.275,6461.0
2011-08-31,33.895,34.265,33.895,34.175,2313.0
2011-09-01,34.87,35.015,34.87,34.87,1916.0
2011-09-02,33.925,33.925,33.925,33.925,65.0
2011-09-05,33.47,33.85,33.47,33.62,2335.0
2011-09-06,33.095,33.26,32.775,32.86,18689.0
2011-09-07,33.275,33.325,32.855,33.325,3948.0
2011-09-08,33.4,33.4,33.4,33.4,15.0
2011-09-09,33.285,33.285,32.895,33.02,7856.0
2011-09-12,32.54,32.54,32.235,32.235,103.0
2011-09-13,32.555,32.58,32.555,32.58,2339.0
2011-09-14,32.92,33.075,32.68,33.075,11360.0
2011-09-15,33.865,33.865,33.555,33.555,6063.0
2011-09-16,34.005,34.175,34.005,34.025,13242.0
2011-09-19,33.68,33.76,33.67,33.76,5748.0
2011-09-20,33.795,33.815,33.615,33.69,4528.0
2011-09-21,33.96,34.025,33.96,33.96,37062.0
2011-09-22,33.455,33.455,32.785,33.2,17260.0
2011-09-23,33.615,33.615,33.59,33.59,931.0
2011-09-26,33.345,33.58,33.18,33.18,40638.0
2011-09-27,33.935,34.28,33.935,33.955,5065.0
2011-09-28,34.71,34.71,34.295,34.295,316.0
2011-09-29,34.835,35.07,34.435,35.07,31991.0
2011-09-30,35.08,35.135,34.66,34.66,2532.0
2011-10-03,34.095,34.095,33.95,33.95,3610.0
2011-10-04,33.97,33.97,33.97,33.97,945.0
2011-10-05,34.475,34.475,34.245,34.255,395.0
2011-10-06,34.22,34.295,34.22,34.295,1765.0
2011-10-07,34.295,35.155,34.295,34.965,4576.0
2011-10-10,35.285,35.285,34.99,35.085,1725.0
2011-10-11,35.465,35.465,35.19,35.19,564.0
2011-10-12,35.23,35.23,35.21,35.21,885.0
2011-10-13,35.05,35.05,35.05,35.05,485.0
2011-10-14,35.07,35.07,34.96,34.96,3373.0
2011-10-17,35.39,35.42,35.39,35.42,324.0
2011-10-18,34.76,34.76,34.55,34.65,1812.0
2011-10-19,35.08,35.08,34.655,34.655,1029.0
2011-10-20,34.29,34.29,34.275,34.275,888.0
2011-10-21,34.51,34.64,34.315,34.64,3258.0
2011-10-24,35.16,35.195,35.16,35.195,2274.0
2011-10-25,34.765,35.175,34.65,34.65,362.0
2011-10-26,34.685,34.945,34.55,34.84,8902.0
2011-10-27,35.645,35.645,35.26,35.3,984.0
2011-10-28,35.82,36.04,35.805,36.04,1414.0
2011-10-31,35.89,35.925,35.445,35.545,4345.0
2011-11-01,34.44,34.605,34.425,34.605,720.0
2011-11-02,34.3,34.53,34.14,34.14,5487.0
2011-11-03,34.585,34.585,33.96,34.105,5007.0
2011-11-04,34.74,34.765,34.72,34.72,870.0
2011-11-07,34.9,34.9,34.525,34.525,919.0
2011-11-08,34.635,34.92,34.57,34.57,1074.0
2011-11-09,35.35,35.395,34.87,35.395,3808.0
2011-11-10,34.365,34.655,33.9,34.19,2478.0
2011-11-11,34.66,34.73,34.345,34.73,682.0
2011-11-14,34.73,34.945,34.73,34.945,1474.0
2011-11-15,34.505,34.78,34.505,34.685,1432.0
2011-11-16,34.455,34.69,34.315,34.315,4551.0
2011-11-17,34.28,34.42,34.26,34.42,2749.0
2011-11-18,34.225,34.295,34.15,34.295,1946.0
2011-11-21,33.97,34.095,33.96,34.095,1172.0
2011-11-22,33.76,34.155,33.76,34.155,3856.0
2011-11-23,33.975,33.975,33.45,33.45,2345.0
2011-11-24,33.275,33.575,33.275,33.575,1094.0
2011-11-25,33.11,33.345,33.11,33.345,674.0
2011-11-28,33.275,33.485,33.275,33.485,3436.0
2011-11-29,34.12,34.12,33.705,33.845,719.0
2011-11-30,33.68,33.685,33.325,33.325,5288.0
2011-12-01,34.66,34.87,34.66,34.87,2750.0
2011-12-02,34.69,34.69,34.315,34.315,838.0
2011-12-05,34.765,34.765,34.525,34.635,2781.0
2011-12-06,32.91,34.74,32.91,34.495,1445.0
2011-12-07,34.595,34.835,34.595,34.625,2272.0
2011-12-08,34.675,35.05,34.66,35.05,5444.0
2011-12-09,34.01,34.01,34.01,34.01,28.0
2011-12-12,35.0,35.0,34.615,34.615,1563.0
2011-12-13,34.31,34.31,34.005,34.025,785.0
2011-12-14,34.08,34.14,34.05,34.085,41611.0
2011-12-15,33.7,33.83,33.7,33.81,355.0
2011-12-16,33.845,34.105,33.845,33.865,2038.0
2011-12-19,33.375,33.595,33.375,33.38,416.0
2011-12-20,33.41,33.78,33.41,33.735,2205.0
2011-12-21,33.91,34.13,33.91,34.12,5904.0
2011-12-22,33.955,33.955,33.62,33.62,2574.0
2011-12-23,34.225,34.39,34.0,34.025,1728.0
2011-12-28,34.025,34.05,33.885,33.885,21626.0
2011-12-29,33.65,33.65,33.65,33.65,325.0
2011-12-30,33.83,33.83,33.83,33.83,280.0
2012-01-03,34.925,34.925,34.02,34.02,31.0
2012-01-04,34.38,34.39,34.38,34.39,96.0
2012-01-05,34.07,34.13,34.07,34.13,7.0
2012-01-09,33.635,33.635,33.635,33.635,153.0
2012-01-10,33.865,33.865,33.775,33.775,2764.0
2012-01-11,34.145,34.145,33.865,33.865,831.0
2012-01-12,34.16,34.16,34.07,34.07,366.0
2012-01-13,34.225,34.285,33.88,34.285,1737.0
2012-01-16,34.02,34.02,33.59,33.805,1991.0
2012-01-17,33.935,33.95,33.935,33.95,486.0
2012-01-18,34.085,34.085,33.775,33.775,1371.0
2012-01-19,34.18,34.665,34.18,34.635,1382.0
2012-01-20,34.96,34.96,34.96,34.96,72.0
2012-01-23,34.37,34.715,34.37,34.7,820.0
2012-01-24,34.72,34.72,34.72,34.72,161.0
2012-01-25,34.93,35.065,34.825,34.825,2762.0
2012-01-27,34.555,34.72,34.47,34.47,482.0
2012-01-30,34.695,34.695,34.695,34.695,464.0
2012-01-31,34.555,34.555,34.345,34.345,617.0
2012-02-01,34.315,35.065,34.295,34.675,1324.0
2012-02-02,34.71,34.71,34.71,34.71,199.0
2012-02-03,34.71,34.71,34.71,34.71,290.0
2012-02-06,34.87,34.87,34.87,34.87,175.0
2012-02-07,35.07,35.13,34.905,34.93,24255.0
2012-02-08,34.93,35.105,34.78,35.0,1129.0
2012-02-09,34.98,35.215,34.875,34.875,309.0
2012-02-10,35.155,35.155,35.115,35.115,516.0
2012-02-13,35.17,35.215,34.94,35.215,10665.0
2012-02-14,35.07,35.08,35.045,35.08,306.0
2012-02-15,35.07,35.43,34.91,35.355,13810.0
2012-02-16,34.91,35.145,34.765,35.13,1705.0
2012-02-17,35.425,35.425,35.205,35.205,631.0
2012-02-20,35.07,35.97,35.07,35.905,611.0
2012-02-21,36.19,36.19,36.19,36.19,37.0
2012-02-22,36.0,36.155,35.775,36.04,5610.0
2012-02-23,36.04,36.04,35.775,35.97,1751.0
2012-02-24,36.685,36.685,35.765,35.765,2546.0
2012-02-27,36.105,36.28,36.005,36.005,629.0
2012-02-28,36.005,36.005,35.755,35.775,3237.0
2012-02-29,35.915,36.145,35.915,36.14,20708.0
2012-03-01,35.76,35.8,35.705,35.8,7623.0
2012-03-02,36.195,36.195,35.8,35.8,701.0
2012-03-05,36.405,36.405,35.775,35.775,1322.0
2012-03-06,35.775,35.95,35.775,35.795,935.0
2012-03-07,35.215,35.695,35.215,35.365,2590.0
2012-03-08,35.32,35.625,35.32,35.625,173.0
2012-03-09,36.175,36.18,35.85,35.85,5088.0
2012-03-12,36.28,36.28,36.07,36.07,2391.0
2012-03-13,36.265,36.44,36.265,36.44,689.0
2012-03-14,36.475,36.81,36.475,36.775,2274.0
2012-03-15,36.81,36.845,36.545,36.825,1377.0
2012-03-16,36.825,36.845,36.79,36.825,1568.0
2012-03-19,36.635,36.95,36.635,36.95,305.0
2012-03-20,36.74,36.95,36.74,36.95,406.0
2012-03-21,36.765,37.2,36.58,37.05,7007.0
2012-03-22,36.945,36.945,36.65,36.65,440.0
2012-03-23,36.895,36.975,36.755,36.755,362.0
2012-03-26,36.985,36.985,36.825,36.96,836.0
2012-03-27,36.895,37.27,36.895,37.245,926.0
2012-03-28,37.24,37.275,37.24,37.27,1883.0
2012-03-29,37.105,37.105,36.855,36.93,2766.0
2012-03-30,36.825,37.02,36.755,37.02,156.0
2012-04-02,37.185,37.185,37.115,37.115,937.0
2012-04-03,37.465,37.465,37.305,37.305,1285.0
2012-04-04,37.28,37.28,36.93,36.93,4634.0
2012-04-05,36.615,36.615,36.295,36.53,963.0
2012-04-10,36.09,36.09,36.09,36.09,26.0
2012-04-11,35.635,35.635,35.425,35.445,1862.0
2012-04-12,35.705,35.705,35.47,35.605,1057.0
2012-04-13,35.775,35.775,35.775,35.775,160.0
2012-04-16,35.53,35.585,35.515,35.585,1545.0
2012-04-17,35.53,35.815,35.53,35.585,2006.0
2012-04-18,35.955,36.175,35.955,36.14,1025.0
2012-04-19,36.125,36.125,36.11,36.11,659.0
2012-04-20,36.055,36.095,36.055,36.095,548.0
2012-04-23,36.26,36.27,36.08,36.27,3079.0
2012-04-24,35.795,36.0,35.795,36.0,279.0
2012-04-26,36.16,36.385,36.16,36.16,2152.0
2012-04-27,36.19,36.28,36.035,36.125,9015.0
2012-04-30,36.35,36.35,36.125,36.35,549.0
2012-05-01,36.045,36.335,36.045,36.335,944.0
2012-05-02,36.68,36.685,36.34,36.48,83052.0
2012-05-03,36.49,36.49,36.35,36.35,136.0
2012-05-04,36.445,36.445,36.155,36.2,812.0
2012-05-07,35.935,35.935,35.935,35.935,179.0
2012-05-08,36.02,36.16,35.88,35.92,2190.0
2012-05-09,35.775,35.985,35.775,35.975,3298.0
2012-05-10,35.8,35.8,35.555,35.765,658.0
2012-05-11,35.565,35.69,35.565,35.69,1108.0
2012-05-14,35.765,35.81,35.65,35.65,505.0
2012-05-15,35.55,35.55,35.255,35.425,2046.0
2012-05-16,35.295,35.295,34.89,34.89,5797.0
2012-05-17,34.98,34.98,34.695,34.72,563.0
2012-05-21,34.315,34.385,34.295,34.37,1080.0
2012-05-22,34.695,34.91,34.635,34.91,4527.0
2012-05-23,34.955,35.225,34.955,35.225,619.0
2012-05-24,35.03,35.03,34.73,34.825,3673.0
2012-05-25,34.835,34.835,34.835,34.835,385.0
2012-05-28,34.755,34.755,33.7,33.7,737.0
2012-05-29,34.7,34.7,34.695,34.695,413.0
2012-05-30,34.695,34.695,34.68,34.68,569.0
2012-05-31,34.37,34.37,34.24,34.275,1281.0
2012-06-01,34.37,34.51,34.31,34.31,1179.0
2012-06-04,33.7,33.76,33.565,33.57,4572.0
2012-06-05,34.04,34.04,33.71,33.725,1695.0
2012-06-06,33.985,34.155,33.985,34.155,2537.0
2012-06-07,34.475,34.625,34.475,34.58,463.0
2012-06-08,34.71,34.71,34.365,34.4,1208.0
2012-06-12,34.33,34.59,34.32,34.32,2641.0
2012-06-13,34.33,34.565,34.3,34.56,3679.0
2012-06-14,34.145,34.4,34.145,34.32,1297.0
2012-06-15,34.49,34.625,34.275,34.625,2136.0
2012-06-18,34.44,34.73,34.415,34.415,4147.0
2012-06-19,34.225,34.49,34.13,34.13,1312.0
2012-06-20,34.4,34.675,34.39,34.39,1336.0
2012-06-21,34.645,34.66,34.625,34.645,805.0
2012-06-22,34.315,34.33,34.28,34.28,445.0
2012-06-25,34.4,34.695,34.4,34.68,3231.0
2012-06-26,34.2,34.215,33.92,34.215,2188.0
2012-06-27,34.215,34.215,34.025,34.055,1283.0
2012-06-28,34.43,34.43,34.4,34.4,1043.0
2012-06-29,34.4,34.595,34.4,34.595,532.0
2012-07-02,35.125,35.16,34.825,34.825,662.0
2012-07-03,35.04,35.375,35.04,35.375,530.0
2012-07-04,35.54,35.54,35.225,35.52,973.0
2012-07-05,35.335,35.49,35.18,35.49,935.0
2012-07-06,34.975,34.98,34.975,34.98,556.0
2012-07-09,34.895,34.895,34.895,34.895,240.0
2012-07-10,34.88,34.88,34.815,34.815,2816.0
2012-07-11,34.66,34.66,34.385,34.62,1183.0
2012-07-12,34.285,34.65,34.27,34.65,2166.0
2012-07-13,34.61,34.615,34.385,34.595,1094.0
2012-07-16,34.57,34.595,34.435,34.435,1103.0
2012-07-17,34.7,34.765,34.665,34.765,2399.0
2012-07-18,34.315,34.315,34.315,34.315,10000.0
2012-07-19,34.765,34.765,34.48,34.48,840.0
2012-07-20,34.495,34.715,34.485,34.485,764.0
2012-07-23,34.105,34.105,34.105,34.105,626.0
2012-07-24,33.61,33.69,33.61,33.645,792.0
2012-07-25,33.385,33.385,33.385,33.385,107.0
2012-07-26,33.23,33.32,33.22,33.22,933.0
2012-07-27,33.84,34.175,33.84,34.175,2528.0
2012-07-30,34.585,34.585,34.57,34.57,367.0
2012-07-31,34.27,34.27,34.27,34.27,3.0
2012-08-01,34.265,34.265,34.12,34.12,224.0
2012-08-02,34.455,34.47,34.455,34.47,897.0
2012-08-03,33.99,33.99,33.935,33.935,2617.0
2012-08-06,34.895,34.895,34.845,34.845,788.0
2012-08-07,34.915,34.915,34.765,34.785,513.0
2012-08-08,35.12,35.19,35.12,35.19,1507.0
2012-08-09,35.12,35.12,35.12,35.12,19.0
2012-08-10,35.12,35.29,35.12,35.29,110.0
2012-08-13,35.305,35.305,35.305,35.305,950.0
2012-08-14,35.31,35.45,35.245,35.245,666.0
2012-08-15,35.285,35.285,35.285,35.285,70.0
2012-08-16,35.41,35.41,35.35,35.35,50.0
2012-08-17,35.735,35.735,35.735,35.735,398.0
2012-08-20,35.835,35.97,35.835,35.97,564.0
2012-08-21,35.95,35.97,35.87,35.87,1513.0
2012-08-22,35.91,36.035,35.91,36.035,1.0
2012-08-23,36.035,36.05,35.885,35.9,1354.0
2012-08-24,35.845,36.01,35.82,36.01,2144.0
2012-08-27,36.065,36.065,35.95,35.95,187.0
2012-08-28,36.2,36.2,35.995,36.15,3680.0
2012-08-29,36.18,36.19,36.0,36.15,4315.0
2012-08-30,35.95,36.075,35.9,36.075,2942.0
2012-08-31,35.745,35.765,35.745,35.765,119.0
2012-09-03,36.085,36.23,36.085,36.23,3940.0
2012-09-04,36.585,36.585,36.175,36.175,2894.0
2012-09-05,36.15,36.15,36.15,36.15,1776.0
2012-09-06,36.13,36.265,36.13,36.195,1209.0
2012-09-07,36.625,36.74,36.625,36.74,111.0
2012-09-10,36.955,36.955,36.705,36.705,455.0
2012-09-11,36.77,36.77,36.56,36.67,690.0
2012-09-12,36.625,36.805,36.625,36.645,8247.0
2012-09-13,36.95,37.08,36.87,37.055,2670.0
2012-09-14,37.2,37.27,37.12,37.13,1561.0
2012-09-17,37.615,37.665,37.46,37.46,626.0
2012-09-18,37.495,37.72,37.495,37.63,1013.0
2012-09-19,38.12,38.12,37.63,37.81,4773.0
2012-09-20,37.72,37.72,37.53,37.565,276.0
2012-09-21,37.385,37.385,37.385,37.385,85.0
2012-09-24,37.58,37.58,37.33,37.33,34.0
2012-09-25,37.465,37.645,37.465,37.645,280.0
2012-09-26,37.395,37.56,37.395,37.56,362.0
2012-09-27,37.2,37.2,37.085,37.18,1196.0
2012-09-28,37.345,37.345,37.3,37.3,918.0
2012-10-01,36.77,36.77,36.605,36.605,452.0
2012-10-02,37.135,37.3,37.12,37.3,1495.0
2012-10-03,37.49,37.49,37.49,37.49,306.0
2012-10-04,37.71,37.87,37.705,37.81,1607.0
2012-10-05,37.885,37.885,37.86,37.86,152.0
2012-10-08,37.845,38.255,37.845,38.225,878.0
2012-10-09,38.135,38.135,37.755,37.755,1518.0
2012-10-10,37.415,37.415,37.3,37.3,562.0
2012-10-11,37.13,37.13,36.85,36.95,912.0
2012-10-12,37.48,37.48,37.345,37.35,1127.0
2012-10-15,37.08,37.31,37.065,37.065,255.0
2012-10-16,37.745,37.78,37.725,37.78,1674.0
2012-10-17,38.2,38.205,37.905,38.085,2932.0
2012-10-18,38.24,38.265,38.24,38.265,8648.0
2012-10-19,38.155,38.165,37.96,38.165,1168.0
2012-10-22,37.745,37.845,37.745,37.845,771.0
2012-10-23,37.925,38.115,37.895,37.895,808.0
2012-10-24,37.48,37.48,37.425,37.425,1052.0
2012-10-25,37.295,37.295,37.295,37.295,2.0
2012-10-26,37.13,37.315,37.13,37.315,1571.0
2012-10-29,37.215,37.235,37.21,37.21,1100.0
2012-10-30,37.345,37.345,37.27,37.27,1311.0
2012-10-31,37.49,37.49,37.155,37.395,892.0
2012-11-01,36.9,37.135,36.9,37.135,2531.0
2012-11-02,37.375,37.525,37.375,37.525,579.0
2012-11-05,37.345,37.345,37.27,37.27,712.0
2012-11-06,37.135,37.185,36.99,37.185,11416.0
2012-11-07,37.4,37.4,37.05,37.145,1053.0
2012-11-08,37.07,37.07,36.8,36.93,3619.0
2012-11-09,36.66,36.775,36.66,36.775,1391.0
2012-11-12,36.42,36.61,36.365,36.61,5443.0
2012-11-13,36.535,36.535,36.245,36.395,1001.0
2012-11-14,36.355,36.355,36.245,36.31,1130.0
2012-11-15,36.195,36.31,36.0,36.0,1207.0
2012-11-16,36.325,36.33,36.18,36.18,788.0
2012-11-19,36.43,36.47,36.43,36.47,418.0
2012-11-20,36.785,36.785,36.755,36.755,1054.0
2012-11-21,36.97,37.05,36.915,36.915,7062.0
2012-11-22,37.245,37.245,37.0,37.0,4282.0
2012-11-23,37.02,37.18,37.02,37.18,197.0
2012-11-26,37.345,37.345,37.345,37.345,339.0
2012-11-27,37.53,37.53,37.53,37.53,12000.0
2012-11-28,37.02,37.135,37.02,37.135,358.0
2012-11-29,37.325,37.325,37.325,37.325,154.0
2012-11-30,37.775,38.04,37.775,37.985,1649.0
2012-12-03,38.09,38.335,38.06,38.335,6005.0
2012-12-04,38.28,38.335,37.81,37.81,3051.0
2012-12-05,37.985,37.985,37.845,37.94,4046.0
2012-12-06,38.17,38.17,37.86,37.86,347.0
2012-12-07,38.1,38.165,37.975,38.15,1133.0
2012-12-10,37.92,38.075,37.92,38.02,488.0
2012-12-11,38.135,38.24,38.06,38.24,736.0
2012-12-12,38.24,38.35,38.24,38.3,1372.0
2012-12-13,38.06,38.34,38.06,38.335,3286.0
2012-12-14,38.205,38.335,38.205,38.335,1074.0
2012-12-17,38.56,38.56,38.35,38.545,878.0
2012-12-18,38.58,38.58,38.58,38.58,205.0
2012-12-19,39.085,39.095,39.05,39.095,1039.0
2012-12-20,39.145,39.26,39.145,39.26,2053.0
2012-12-21,39.48,39.48,36.175,38.9,10261.0
2012-12-24,39.305,39.495,39.305,39.495,655.0
2012-12-27,39.48,39.645,39.48,39.645,747.0
2012-12-28,39.66,39.77,39.66,39.77,600.0
2012-12-31,39.225,39.24,39.08,39.08,2670.0
2013-01-02,39.405,39.405,39.405,39.405,3.0
2013-01-03,39.845,39.895,39.845,39.895,1266.0
2013-01-07,40.24,40.3,39.7,39.915,940.0
2013-01-08,39.575,39.855,39.575,39.845,2713.0
2013-01-09,39.58,39.61,39.565,39.565,1248.0
2013-01-10,39.705,39.705,39.59,39.63,7506.0
2013-01-11,39.815,39.815,39.62,39.62,550.0
2013-01-14,40.27,40.39,40.095,40.39,547.0
2013-01-15,40.17,40.17,39.99,40.15,5456.0
2013-01-16,40.095,40.095,40.095,40.095,1294.0
2013-01-17,39.995,40.015,39.805,39.9,5178.0
2013-01-18,40.57,40.57,40.57,40.57,75.0
2013-01-21,40.36,40.38,40.36,40.38,2060.0
2013-01-22,40.535,40.535,40.185,40.185,12332.0
2013-01-23,40.12,40.4,40.06,40.155,1546.0
2013-01-24,40.06,40.335,40.06,40.33,1951.0
2013-01-25,40.315,40.875,40.315,40.795,2249.0
2013-01-29,41.185,41.2,40.955,41.15,3834.0
2013-01-30,41.325,41.435,41.18,41.245,4505.0
2013-01-31,41.33,41.425,41.295,41.405,2069.0
2013-02-01,41.44,41.44,41.405,41.405,4333.0
2013-02-04,41.44,41.505,41.33,41.34,2772.0
2013-02-05,40.905,40.905,40.62,40.895,1733.0
2013-02-06,41.245,41.29,41.15,41.29,2347.0
2013-02-07,41.31,41.32,41.29,41.295,3106.0
2013-02-08,41.31,41.31,41.04,41.15,2291.0
2013-02-11,41.405,41.405,41.215,41.39,862.0
2013-02-12,41.645,41.645,41.36,41.375,7117.0
2013-02-13,41.475,41.545,41.33,41.33,917.0
2013-02-14,41.5,41.5,41.295,41.485,2352.0
2013-02-15,41.26,41.345,41.04,41.04,4058.0
2013-02-18,41.33,41.535,41.305,41.535,3053.0
2013-02-19,41.26,41.345,41.2,41.345,4338.0
2013-02-20,41.695,41.695,41.57,41.695,1801.0
2013-02-21,41.645,41.7,41.42,41.42,1217.0
2013-02-22,40.895,41.035,40.895,41.01,3398.0
2013-02-25,41.5,41.5,41.33,41.405,296.0
2013-02-26,40.43,40.78,40.43,40.75,202.0
2013-02-27,41.035,41.035,40.8,41.005,1849.0
2013-02-28,41.615,41.645,41.33,41.475,4840.0
2013-03-01,41.69,41.69,41.47,41.47,1942.0
2013-03-04,41.505,41.505,41.31,41.505,2121.0
2013-03-05,41.645,41.645,41.505,41.505,411.0
2013-03-06,41.69,41.85,41.69,41.755,2379.0
2013-03-07,41.855,41.885,41.775,41.82,1582.0
2013-03-08,41.835,42.145,41.835,42.145,1319.0
2013-03-11,42.205,42.335,42.205,42.315,3622.0
2013-03-12,42.315,42.315,42.035,42.06,7996.0
2013-03-13,41.74,42.05,41.74,42.05,742.0
2013-03-14,41.66,41.905,41.475,41.53,6186.0
2013-03-15,41.95,42.045,41.93,41.94,4061.0
2013-03-18,41.795,41.805,41.26,41.32,1666.0
2013-03-19,41.68,41.69,41.5,41.58,4121.0
2013-03-20,41.44,41.44,41.33,41.37,1228.0
2013-03-21,41.515,41.58,41.515,41.58,2211.0
2013-03-22,41.02,41.1,40.985,41.1,2155.0
2013-03-25,41.475,41.745,41.45,41.55,12716.0
2013-03-26,40.99,41.035,40.775,41.035,1499.0
2013-03-27,41.04,41.1,40.925,41.085,1035.0
2013-03-28,41.115,41.18,40.83,40.83,11160.0
2013-04-02,40.68,40.695,40.455,40.605,1730.0
2013-04-03,41.085,41.185,41.035,41.035,1462.0
2013-04-04,40.985,40.99,40.7,40.7,2814.0
2013-04-05,40.975,42.13,40.975,41.115,12004.0
2013-04-08,41.21,41.225,41.15,41.21,562.0
2013-04-09,41.47,41.47,41.13,41.245,6146.0
2013-04-10,41.115,41.165,40.905,40.91,1823.0
2013-04-11,41.475,41.585,41.36,41.585,299.0
2013-04-12,41.85,41.86,41.625,41.625,2372.0
2013-04-15,41.625,42.125,41.625,42.125,2406.0
2013-04-16,41.73,41.93,41.73,41.82,2103.0
2013-04-17,42.06,42.125,42.06,42.095,1495.0
2013-04-18,41.635,41.695,41.625,41.635,2836.0
2013-04-19,41.65,41.665,41.475,41.475,611.0
2013-04-22,41.875,41.875,41.74,41.81,1822.0
2013-04-23,41.915,42.115,41.915,41.95,1897.0
2013-04-24,42.14,42.765,42.14,42.765,5845.0
2013-04-26,42.975,42.995,42.975,42.995,372.0
2013-04-29,43.075,43.135,43.075,43.085,1430.0
2013-04-30,43.475,43.49,43.345,43.345,1270.0
2013-05-01,43.39,43.575,43.39,43.575,1637.0
2013-05-02,43.625,43.875,43.625,43.84,2333.0
2013-05-03,43.875,43.97,43.735,43.855,2423.0
2013-05-06,44.145,44.36,44.145,44.33,1231.0
2013-05-07,44.33,44.755,44.33,44.535,4595.0
2013-05-08,44.635,44.84,44.58,44.77,8319.0
2013-05-09,45.11,45.255,44.965,44.965,5344.0
2013-05-10,45.415,45.43,45.18,45.43,6530.0
2013-05-13,45.69,45.765,45.47,45.48,2138.0
2013-05-14,45.885,45.915,45.66,45.66,3824.0
2013-05-15,45.835,46.17,45.835,46.165,4896.0
2013-05-16,45.91,46.4,45.91,46.31,4476.0
2013-05-17,46.56,46.56,46.56,46.56,40.0
2013-05-20,46.845,47.04,46.845,47.04,151.0
2013-05-21,47.185,47.195,46.99,46.99,1226.0
2013-05-22,47.23,47.47,47.135,47.47,3292.0
2013-05-23,47.635,47.725,46.76,46.76,3376.0
2013-05-24,46.8,46.8,46.495,46.495,310.0
2013-05-27,46.445,46.54,46.445,46.54,125.0
2013-05-28,47.12,47.12,46.23,46.25,5937.0
2013-05-29,46.825,46.845,46.825,46.845,1890.0
2013-05-30,46.24,46.24,46.24,46.24,70.0
2013-05-31,46.345,46.345,46.2,46.2,320.0
2013-06-03,45.3,45.54,45.3,45.54,211.0
2013-06-04,45.05,45.34,45.05,45.34,901.0
2013-06-05,45.51,45.575,45.51,45.575,194.0
2013-06-06,45.545,45.62,45.545,45.62,239.0
2013-06-07,45.56,45.765,45.56,45.765,366.0
2013-06-11,46.59,46.59,46.54,46.54,780.0
2013-06-12,46.205,46.205,46.085,46.085,315.0
2013-06-13,45.835,45.835,45.605,45.605,158.0
2013-06-14,45.85,45.85,45.645,45.645,85.0
2013-06-17,45.645,45.725,45.645,45.725,87.0
2013-06-18,47.215,47.215,46.35,46.55,2596.0
2013-06-19,47.225,47.225,46.96,46.96,52.0
2013-06-20,46.985,46.985,46.945,46.945,155.0
2013-06-21,45.855,45.855,45.855,45.855,140.0
2013-06-24,45.785,45.785,45.48,45.48,587.0
2013-06-25,45.03,45.03,44.955,44.955,127.0
2013-06-26,45.045,45.22,45.045,45.22,262.0
2013-06-27,45.545,45.605,45.545,45.605,150.0
2013-06-28,45.995,46.375,45.995,46.375,54.0
2013-07-01,46.285,46.375,46.285,46.375,170.0
2013-07-02,46.58,46.715,46.38,46.44,3967.0
2013-07-03,46.62,46.975,46.505,46.975,1725.0
2013-07-04,47.06,47.115,46.95,46.99,7611.0
2013-07-05,46.545,47.195,46.395,47.1,14512.0
2013-07-08,47.625,47.625,47.3,47.39,954.0
2013-07-09,47.165,47.625,47.165,47.625,67.0
2013-07-10,47.205,47.38,47.205,47.36,2747.0
2013-07-11,48.255,48.52,48.04,48.06,1855.0
2013-07-12,48.52,48.615,48.47,48.47,885.0
2013-07-15,48.47,48.98,48.47,48.98,3752.0
2013-07-16,48.94,48.94,48.505,48.52,2180.0
2013-07-17,48.13,48.355,48.13,48.355,340.0
2013-07-18,47.95,48.63,47.95,48.63,6240.0
2013-07-19,49.03,49.03,48.71,48.75,2120.0
2013-07-22,49.075,49.075,48.765,48.97,2802.0
2013-07-23,48.965,49.04,48.8,48.92,2364.0
2013-07-24,48.69,48.77,48.69,48.77,22.0
2013-07-25,49.63,49.63,49.63,49.63,125.0
2013-07-26,49.185,49.185,48.72,48.845,4400.0
2013-07-29,48.735,48.735,48.41,48.505,587.0
2013-07-30,48.84,49.48,48.655,49.48,1720.0
2013-07-31,49.48,49.645,49.43,49.645,7803.0
2013-08-01,50.29,50.305,50.095,50.095,12055.0
2013-08-02,50.93,51.035,50.93,51.035,217.0
2013-08-05,51.385,51.6,51.14,51.245,1764.0
2013-08-06,51.245,51.245,50.915,51.05,9124.0
2013-08-07,50.775,50.775,50.69,50.69,337.0
2013-08-08,50.525,50.635,50.035,50.035,2617.0
2013-08-09,50.32,50.32,50.06,50.06,1191.0
2013-08-12,50.205,50.205,49.58,49.74,2370.0
2013-08-13,50.34,50.34,50.12,50.235,971.0
2013-08-14,50.77,50.77,50.77,50.77,72.0
2013-08-15,50.34,50.34,49.97,50.205,7859.0
2013-08-16,50.11,50.11,49.95,49.95,118.0
2013-08-19,50.095,50.095,49.58,49.68,5843.0
2013-08-20,50.045,50.135,49.835,49.985,3318.0
2013-08-21,50.075,50.075,49.86,49.86,1300.0
2013-08-22,49.765,49.98,49.63,49.675,6652.0
2013-08-23,50.245,50.465,50.245,50.245,8085.0
2013-08-26,50.355,50.49,50.31,50.465,1319.0
2013-08-27,50.175,50.525,50.175,50.32,6382.0
2013-08-28,49.785,49.785,49.785,49.785,0.0
2013-08-29,49.785,49.785,49.425,49.62,700.0
2013-08-30,50.09,50.09,49.295,49.295,2652.0
2013-09-02,49.58,49.58,49.26,49.45,1491.0
2013-09-03,49.795,49.91,49.32,49.63,3071.0
2013-09-04,49.32,49.41,49.2,49.41,1170.0
2013-09-05,49.43,49.46,49.125,49.195,2050.0
2013-09-06,48.88,48.88,48.88,48.88,27.0
2013-09-09,49.615,49.62,49.29,49.55,1447.0
2013-09-10,49.86,49.86,49.525,49.565,2906.0
2013-09-11,49.985,49.985,49.725,49.725,489.0
2013-09-12,49.95,50.295,49.8,50.28,1968.0
2013-09-13,50.305,50.32,49.88,49.91,5395.0
2013-09-16,50.71,50.85,50.585,50.85,2662.0
2013-09-17,50.4,50.4,50.265,50.34,6633.0
2013-09-18,50.51,50.51,50.245,50.495,3584.0
2013-09-19,50.835,50.835,50.705,50.775,9040.0
2013-09-20,51.015,51.015,50.705,50.77,1858.0
2013-09-23,50.59,50.8,50.59,50.705,621.0
2013-09-24,50.815,50.845,50.34,50.56,7929.0
2013-09-25,50.705,50.705,50.69,50.69,435.0
2013-09-26,51.045,51.19,50.675,51.17,3480.0
2013-09-27,51.05,51.11,50.875,51.06,3634.0
2013-09-30,50.91,50.99,50.91,50.99,436.0
2013-10-01,50.695,50.97,50.525,50.525,3953.0
2013-10-02,50.86,50.86,50.49,50.51,2159.0
2013-10-03,50.6,50.6,50.555,50.56,11975.0
2013-10-04,50.005,50.005,49.865,49.865,3174.0
2013-10-07,49.83,49.83,49.725,49.725,367.0
2013-10-08,49.74,49.74,49.48,49.54,958.0
2013-10-09,49.325,49.57,49.325,49.565,2534.0
2013-10-10,49.565,49.6,49.2,49.6,3360.0
2013-10-11,50.06,50.235,49.935,50.205,4815.0
2013-10-14,50.15,50.15,50.15,50.15,1475.0
2013-10-15,50.235,50.235,50.235,50.235,0.0
2013-10-16,50.375,50.51,50.06,50.245,6545.0
2013-10-17,50.32,50.445,50.155,50.32,5805.0
2013-10-18,50.815,50.865,50.405,50.6,5359.0
2013-10-21,50.835,50.905,50.605,50.635,6734.0
2013-10-22,50.945,50.955,50.725,50.77,8551.0
2013-10-23,51.06,51.2,50.725,50.865,1158.0
2013-10-24,50.85,51.13,50.85,51.06,3592.0
2013-10-25,51.095,51.645,51.095,51.245,4219.0
2013-10-28,51.16,51.62,51.16,51.47,2608.0
2013-10-29,51.73,51.73,51.385,51.65,3925.0
2013-10-30,52.14,52.14,51.87,51.87,3669.0
2013-10-31,51.8,51.8,51.57,51.605,2872.0
2013-11-01,51.8,51.87,51.31,51.36,6032.0
2013-11-04,51.36,51.545,51.275,51.275,2491.0
2013-11-05,51.245,51.5,51.245,51.5,1970.0
2013-11-06,51.05,51.08,50.925,51.03,1595.0
2013-11-07,51.325,51.43,51.16,51.39,3751.0
2013-11-08,51.03,51.06,50.725,50.76,8442.0
2013-11-11,51.245,51.465,51.245,51.43,1123.0
2013-11-12,52.095,52.095,51.755,51.895,6829.0
2013-11-13,51.96,51.97,51.725,51.725,1251.0
2013-11-14,51.99,51.99,51.715,51.835,2275.0
2013-11-15,52.405,52.42,52.035,52.185,16328.0
2013-11-18,52.21,52.5,52.17,52.205,3430.0
2013-11-19,52.435,52.435,51.975,51.975,2257.0
2013-11-20,52.095,52.175,51.815,51.925,17627.0
2013-11-21,52.265,52.39,51.94,51.94,8388.0
2013-11-22,53.11,53.18,53.05,53.16,5899.0
2013-11-25,53.35,53.735,53.35,53.69,3540.0
2013-11-26,53.425,53.425,53.15,53.405,1753.0
2013-11-27,53.28,53.835,53.28,53.795,6814.0
2013-11-28,53.82,54.105,53.535,53.76,3697.0
2013-11-29,54.32,54.32,54.02,54.04,11335.0
2013-12-02,54.105,54.105,53.73,54.01,5770.0
2013-12-03,53.73,53.73,53.49,53.505,4132.0
2013-12-04,53.28,53.425,53.08,53.28,6566.0
2013-12-05,53.47,53.47,52.98,53.13,5812.0
2013-12-06,52.76,52.99,52.76,52.885,4974.0
2013-12-09,53.225,53.365,53.08,53.115,14996.0
2013-12-10,53.39,53.39,53.115,53.115,2113.0
2013-12-11,52.835,52.96,52.67,52.67,2474.0
2013-12-12,52.965,52.975,52.745,52.975,3406.0
2013-12-13,52.865,53.195,52.865,52.99,7293.0
2013-12-16,53.255,53.315,52.805,52.855,8943.0
2013-12-17,53.64,53.655,53.28,53.48,6120.0
2013-12-18,53.59,53.625,53.4,53.575,1350.0
2013-12-19,54.53,54.85,54.49,54.545,6060.0
2013-12-20,54.435,54.725,54.36,54.505,12464.0
2013-12-23,54.805,54.86,54.505,54.505,5080.0
2013-12-24,55.165,55.17,54.77,54.77,5621.0
2013-12-27,55.49,55.74,55.49,55.74,219.0
2013-12-30,55.9,55.9,55.9,55.9,12.0
2013-12-31,56.185,56.185,55.745,55.745,7766.0
2014-01-02,55.75,55.75,55.75,55.75,8.0
2014-01-03,55.745,55.745,54.635,54.635,3522.0
2014-01-06,55.255,55.255,54.805,54.985,1129.0
2014-01-07,55.335,55.335,54.835,55.0,2257.0
2014-01-08,55.35,55.655,55.34,55.35,10763.0
2014-01-09,55.825,55.825,55.46,55.65,8960.0
2014-01-10,55.65,55.78,55.475,55.575,2467.0
2014-01-13,55.74,55.74,55.05,55.05,5390.0
2014-01-14,54.88,54.88,54.64,54.64,4166.0
2014-01-15,55.515,55.81,55.475,55.78,3812.0
2014-01-16,56.425,56.91,56.425,56.745,3296.0
2014-01-17,56.825,56.825,56.485,56.765,2004.0
2014-01-20,57.02,57.02,56.7,56.78,2285.0
2014-01-21,56.745,56.91,56.745,56.88,12156.0
2014-01-22,57.025,57.025,56.475,56.745,2872.0
2014-01-23,56.87,56.985,56.705,56.76,3605.0
2014-01-24,57.1,57.1,56.795,56.99,2320.0
2014-01-28,55.32,55.37,54.97,55.11,4686.0
2014-01-29,55.805,55.805,55.385,55.595,1604.0
2014-01-30,55.06,55.37,55.05,55.24,5699.0
2014-01-31,55.075,55.08,54.595,54.595,7268.0
2014-02-03,54.435,54.47,54.275,54.365,2916.0
2014-02-04,53.67,53.67,52.48,52.48,15033.0
2014-02-05,52.76,52.85,52.605,52.605,44708.0
2014-02-06,52.94,53.055,52.515,52.83,8586.0
2014-02-07,53.67,53.73,53.425,53.62,4555.0
2014-02-10,54.515,54.53,54.05,54.17,6551.0
2014-02-11,54.285,54.285,53.76,54.095,1627.0
2014-02-12,54.455,54.55,54.14,54.33,6116.0
2014-02-13,54.76,55.125,54.58,55.005,1718.0
2014-02-14,55.12,55.12,54.545,54.65,2999.0
2014-02-17,54.99,54.99,54.605,54.61,5239.0
2014-02-18,55.23,55.23,54.815,54.97,2088.0
2014-02-19,55.4,55.64,55.3,55.49,2546.0
2014-02-20,55.425,55.46,55.075,55.32,4165.0
2014-02-21,55.32,55.71,55.32,55.625,19764.0
2014-02-24,56.0,56.0,55.71,55.71,3668.0
2014-02-25,55.945,55.96,55.7,55.7,5561.0
2014-02-26,56.075,56.355,56.075,56.14,909.0
2014-02-27,56.335,56.355,56.15,56.15,1864.0
2014-02-28,56.365,56.365,56.065,56.105,4148.0
2014-03-03,55.85,55.9,55.715,55.9,3460.0
2014-03-04,55.415,55.565,55.18,55.335,1817.0
2014-03-05,56.22,56.335,56.0,56.17,13744.0
2014-03-06,56.17,56.17,55.595,55.955,9115.0
2014-03-07,56.08,56.08,55.78,55.835,5562.0
2014-03-10,55.78,55.84,55.685,55.715,11071.0
2014-03-11,55.49,55.78,55.49,55.49,4596.0
2014-03-12,55.59,55.625,55.41,55.5,1071.0
2014-03-13,55.31,55.385,54.79,54.815,18018.0
2014-03-14,54.12,54.14,54.06,54.135,979.0
2014-03-17,53.92,54.06,53.695,53.82,3814.0
2014-03-18,54.425,54.425,54.12,54.285,9025.0
2014-03-19,54.08,54.455,53.76,54.35,4496.0
2014-03-20,54.01,54.3,53.85,53.935,15495.0
2014-03-21,54.12,54.12,53.71,53.935,1991.0
2014-03-24,53.365,53.86,53.365,53.835,422.0
2014-03-25,53.655,53.655,53.315,53.585,24148.0
2014-03-26,53.83,54.12,53.79,53.8,4200.0
2014-03-27,53.64,53.655,53.36,53.515,6581.0
2014-03-28,53.76,53.76,53.195,53.68,32757.0
2014-03-31,54.035,54.36,54.035,54.36,14007.0
2014-04-01,54.255,55.925,53.985,54.245,7640.0
2014-04-02,55.925,55.925,54.77,54.835,4929.0
2014-04-03,54.86,54.895,54.715,54.895,8664.0
2014-04-04,54.915,54.915,54.55,54.685,16475.0
2014-04-07,54.03,54.275,54.03,54.27,3603.0
2014-04-08,54.305,54.305,53.95,54.215,5427.0
2014-04-09,53.865,53.865,53.365,53.39,3920.0
2014-04-10,54.025,54.075,53.57,53.625,26252.0
2014-04-11,52.74,53.21,52.74,53.13,3238.0
2014-04-14,52.905,52.905,52.56,52.645,28379.0
2014-04-15,52.785,53.0,52.785,52.935,3905.0
2014-04-16,53.42,53.53,53.23,53.525,22076.0
2014-04-17,53.5,53.64,53.465,53.64,4367.0
2014-04-22,54.21,54.21,53.835,53.835,4364.0
2014-04-23,54.36,54.715,54.2,54.715,22002.0
2014-04-24,54.83,54.85,54.515,54.53,2951.0
2014-04-28,54.455,54.475,54.15,54.425,1610.0
2014-04-29,54.945,55.02,54.71,54.99,3154.0
2014-04-30,54.88,54.88,54.515,54.515,6470.0
2014-05-01,54.88,55.105,54.815,54.91,1856.0
2014-05-02,55.18,55.18,55.03,55.03,723.0
2014-05-05,55.18,55.2,54.96,54.99,15578.0
2014-05-06,54.88,55.125,54.88,55.015,3851.0
2014-05-07,54.88,54.88,54.41,54.47,4983.0
2014-05-08,54.865,54.865,54.42,54.5,4379.0
2014-05-09,54.5,54.61,54.45,54.605,1620.0
2014-05-12,54.605,54.685,54.36,54.58,1852.0
2014-05-13,55.065,55.065,54.79,55.02,6798.0
2014-05-14,54.93,54.93,54.605,54.73,8294.0
2014-05-15,54.925,54.99,54.515,54.55,1634.0
2014-05-16,54.73,54.805,54.455,54.565,5064.0
2014-05-19,54.835,54.835,54.425,54.55,6628.0
2014-05-20,54.77,54.925,54.71,54.925,3385.0
2014-05-21,55.095,55.095,54.715,54.985,141224.0
2014-05-22,55.31,55.31,55.255,55.305,5793.0
2014-05-23,55.275,55.595,55.275,55.49,8437.0
2014-05-26,55.44,55.64,55.425,55.425,14345.0
2014-05-27,55.765,55.915,55.75,55.775,10172.0
2014-05-28,55.79,55.855,55.635,55.635,20131.0
2014-05-29,55.67,55.91,55.58,55.91,5618.0
2014-05-30,55.625,55.625,55.4,55.62,1050.0
2014-06-02,55.81,56.125,55.81,56.005,2197.0
2014-06-03,56.28,56.295,56.02,56.075,9503.0
2014-06-04,56.075,56.075,55.695,55.775,4126.0
2014-06-05,56.03,56.03,55.685,55.82,10266.0
2014-06-06,56.105,56.105,55.925,55.94,1333.0
2014-06-10,56.19,56.19,55.825,55.825,20954.0
2014-06-11,55.985,55.985,55.55,55.745,2848.0
2014-06-12,55.55,55.665,55.325,55.58,3529.0
2014-06-13,55.4,55.41,55.18,55.41,2811.0
2014-06-16,55.4,55.455,55.065,55.065,2398.0
2014-06-17,55.55,55.655,55.4,55.635,4315.0
2014-06-18,55.85,55.975,55.74,55.835,1877.0
2014-06-19,55.96,56.075,55.96,56.03,4874.0
2014-06-20,56.075,56.17,55.88,55.915,1746.0
2014-06-23,56.22,56.28,55.765,55.805,2875.0
2014-06-24,55.49,55.805,55.47,55.55,13915.0
2014-06-25,55.805,55.925,55.62,55.835,1572.0
2014-06-26,55.48,55.495,55.3,55.3,13355.0
2014-06-27,55.565,55.565,54.94,54.94,15312.0
2014-06-30,55.52,55.525,55.32,55.375,35302.0
2014-07-01,55.525,55.685,55.23,55.375,11520.0
2014-07-02,55.395,55.685,55.395,55.55,12786.0
2014-07-03,56.005,56.305,55.955,56.13,21922.0
2014-07-04,56.845,56.845,56.35,56.35,8484.0
2014-07-07,55.945,56.42,55.945,56.345,583.0
2014-07-08,56.09,56.09,55.7,55.9,2667.0
2014-07-09,55.68,55.68,55.28,55.38,2363.0
2014-07-10,55.38,55.445,55.245,55.32,3898.0
2014-07-11,54.915,55.06,54.84,54.885,6501.0
2014-07-14,54.995,55.06,54.8,55.045,16241.0
2014-07-15,55.185,55.49,55.175,55.185,5609.0
2014-07-16,55.49,55.49,55.395,55.48,1090.0
2014-07-17,55.565,55.685,55.465,55.465,2740.0
2014-07-18,54.945,55.015,54.78,54.78,2859.0
2014-07-21,55.435,55.435,55.04,55.23,3770.0
2014-07-22,55.185,55.2,55.0,55.045,2945.0
2014-07-23,55.205,55.23,54.8,55.015,10968.0
2014-07-24,55.185,55.185,54.78,54.925,5513.0
2014-07-25,55.23,55.395,55.115,55.395,4001.0
2014-07-28,55.265,55.335,55.145,55.145,8393.0
2014-07-29,55.345,55.345,55.23,55.28,1858.0
2014-07-30,55.235,55.265,55.145,55.145,1807.0
2014-07-31,55.665,55.665,55.305,55.33,25994.0
2014-08-01,54.915,54.915,54.765,54.77,10669.0
2014-08-04,54.48,54.48,54.235,54.26,17419.0
2014-08-05,54.52,54.52,54.145,54.145,5312.0
2014-08-06,53.765,53.93,53.69,53.75,9717.0
2014-08-07,53.72,54.045,53.52,54.045,4997.0
2014-08-08,53.545,53.545,53.13,53.39,13098.0
2014-08-11,53.95,53.95,53.58,53.71,4482.0
2014-08-12,54.155,54.185,54.0,54.06,12092.0
2014-08-13,54.17,54.17,53.85,53.965,5890.0
2014-08-14,54.29,54.305,53.995,54.14,7148.0
2014-08-15,54.435,54.445,54.175,54.175,3072.0
2014-08-18,54.525,54.685,54.23,54.685,5291.0
2014-08-19,54.46,54.525,54.3,54.3,28917.0
2014-08-20,54.565,54.705,54.55,54.685,37274.0
2014-08-21,54.865,54.88,54.685,54.81,8745.0
2014-08-22,54.81,54.84,54.635,54.735,5187.0
2014-08-25,54.625,54.77,53.98,54.565,3637.0
2014-08-26,55.235,55.235,54.825,54.955,13749.0
2014-08-27,55.06,55.06,54.705,54.765,4031.0
2014-08-28,54.705,54.985,54.595,54.825,20765.0
2014-08-29,54.825,54.84,54.305,54.575,37247.0
2014-09-01,54.575,54.62,54.35,54.59,3912.0
2014-09-02,54.59,54.985,54.46,54.93,3037.0
2014-09-03,55.22,55.22,54.94,55.07,4761.0
2014-09-04,55.16,55.16,54.815,54.97,9148.0
2014-09-05,54.9,54.9,54.52,54.52,21713.0
2014-09-08,54.525,54.83,54.48,54.48,17534.0
2014-09-09,54.56,54.595,54.435,54.535,2795.0
2014-09-10,55.015,55.1,54.865,55.0,6303.0
2014-09-11,55.28,55.585,55.04,55.135,14129.0
2014-09-12,55.685,55.71,55.55,55.64,3050.0
2014-09-15,56.02,56.02,55.62,55.93,41004.0
2014-09-16,55.94,55.94,55.55,55.9,8980.0
2014-09-17,55.825,55.825,55.39,55.395,1671.0
2014-09-18,56.06,56.06,55.77,55.99,4857.0
2014-09-19,56.42,56.7,56.32,56.665,9955.0
2014-09-22,56.54,56.54,56.115,56.465,8383.0
2014-09-23,56.535,56.54,56.335,56.36,3067.0
2014-09-24,56.31,56.325,56.07,56.07,4217.0
2014-09-25,56.54,56.63,56.35,56.47,3369.0
2014-09-26,56.365,56.39,56.12,56.39,1304.0
2014-09-29,56.325,56.685,56.325,56.67,7552.0
2014-09-30,56.555,56.555,55.795,55.945,11646.0
2014-10-01,56.115,56.42,55.74,56.325,2604.0
2014-10-02,55.39,55.39,54.925,54.925,3732.0
2014-10-03,54.84,54.84,54.48,54.565,3908.0
2014-10-06,55.465,55.465,55.07,55.185,2037.0
2014-10-07,54.8,55.205,54.78,54.78,4130.0
2014-10-08,54.14,54.14,53.605,53.895,19955.0
2014-10-09,54.3,54.62,54.145,54.145,3327.0
2014-10-10,53.53,53.74,53.315,53.375,7966.0
2014-10-13,53.055,53.08,52.65,52.65,12938.0
2014-10-14,52.68,53.215,52.65,52.735,6276.0
2014-10-15,53.315,53.39,53.07,53.08,3541.0
2014-10-16,52.02,52.33,51.905,52.115,8286.0
2014-10-17,52.1,52.115,51.73,51.75,43838.0
2014-10-20,53.1,53.37,52.955,53.085,1874.0
2014-10-21,53.33,53.355,52.5,52.5,5623.0
2014-10-22,53.77,53.93,53.575,53.575,4602.0
2014-10-23,53.575,53.575,53.245,53.49,26248.0
2014-10-24,53.93,54.245,53.88,53.88,2627.0
2014-10-27,53.97,54.205,53.85,54.045,3890.0
2014-10-28,54.01,54.01,53.53,53.58,3869.0
2014-10-29,53.98,54.255,53.98,54.14,5297.0
2014-10-30,54.22,54.32,54.0,54.2,38660.0
2014-10-31,54.525,54.765,54.27,54.765,11415.0
2014-11-03,55.855,55.855,55.48,55.585,3877.0
2014-11-04,55.65,55.8,55.185,55.185,1567.0
2014-11-05,55.13,55.13,54.815,55.0,8541.0
2014-11-06,56.13,56.29,55.955,55.955,29997.0
2014-11-07,56.215,56.22,55.86,56.0,17443.0
2014-11-10,55.68,55.685,55.36,55.36,4243.0
2014-11-11,56.005,56.02,55.625,55.975,20382.0
2014-11-12,55.845,55.87,55.58,55.845,2494.0
2014-11-13,55.375,55.405,55.03,55.32,8816.0
2014-11-14,55.46,55.46,55.29,55.29,2056.0
2014-11-17,55.3,55.3,54.64,54.825,4393.0
2014-11-18,55.57,55.57,55.335,55.36,5842.0
2014-11-19,56.03,56.075,55.87,56.075,5879.0
2014-11-20,56.57,56.57,56.325,56.405,1538.0
2014-11-21,56.235,56.235,55.755,55.84,18777.0
2014-11-24,56.28,56.295,56.055,56.135,4986.0
2014-11-25,56.67,57.015,56.67,56.875,16167.0
2014-11-26,57.715,57.715,57.395,57.555,4528.0
2014-11-27,57.54,57.585,57.295,57.32,12783.0
2014-11-28,57.37,57.73,57.37,57.73,15233.0
2014-12-01,57.495,57.785,57.47,57.685,10957.0
2014-12-02,57.595,57.685,57.41,57.465,4462.0
2014-12-03,57.82,58.465,57.82,58.135,12620.0
2014-12-04,58.455,58.455,58.0,58.255,3389.0
2014-12-05,58.385,58.385,58.035,58.16,5031.0
2014-12-08,59.065,59.135,58.575,58.875,12221.0
2014-12-09,58.555,58.63,58.295,58.51,4135.0
2014-12-10,58.24,58.24,57.815,57.82,73468.0
2014-12-11,57.32,57.45,56.975,57.29,3651.0
2014-12-12,57.565,57.785,57.175,57.175,20436.0
2014-12-15,56.495,56.77,56.495,56.65,8331.0
2014-12-16,56.06,56.165,55.815,56.12,76513.0
2014-12-17,56.5,57.02,56.44,56.96,2213.0
2014-12-18,57.525,57.64,57.225,57.255,4477.0
2014-12-19,58.425,58.425,57.91,57.955,4149.0
2014-12-22,58.35,58.35,58.07,58.07,25468.0
2014-12-23,58.925,58.925,58.595,58.785,4155.0
2014-12-24,58.895,58.895,58.555,58.555,2615.0
2014-12-29,59.195,59.195,58.655,58.85,1155.0
2014-12-30,58.755,58.755,58.295,58.465,4099.0
2014-12-31,57.92,57.92,57.625,57.625,1091.0
2015-01-02,57.465,57.465,57.465,57.465,254.0
2015-01-05,57.205,57.685,57.205,57.5,11142.0
2015-01-06,56.62,56.62,55.835,56.02,4624.0
2015-01-07,55.865,56.055,55.69,55.775,8892.0
2015-01-08,56.625,56.635,56.31,56.42,4545.0
2015-01-09,57.01,57.01,56.48,56.48,439.0
2015-01-12,56.155,56.155,55.635,55.65,1006.0
2015-01-13,56.105,56.135,56.005,56.12,7118.0
2015-01-14,56.59,56.825,56.34,56.825,2391.0
2015-01-15,56.52,56.52,56.04,56.165,2255.0
2015-01-16,56.075,56.37,55.81,56.005,25111.0
2015-01-19,56.69,56.91,56.64,56.78,7795.0
2015-01-20,57.24,57.24,57.04,57.07,2479.0
2015-01-21,57.42,57.765,57.34,57.405,2661.0
2015-01-22,58.8,58.855,58.35,58.665,14256.0
2015-01-23,59.48,59.48,58.995,59.27,5010.0
2015-01-27,60.28,60.555,60.27,60.38,15278.0
2015-01-28,61.045,61.045,59.94,60.37,2530.0
2015-01-29,60.08,60.08,59.7,60.04,3910.0
2015-01-30,61.5,61.57,61.375,61.555,48190.0
2015-02-02,60.96,61.03,60.585,60.66,3832.0
2015-02-03,61.485,61.925,60.955,61.925,16178.0
2015-02-04,62.005,62.46,61.79,61.975,7284.0
2015-02-05,61.575,61.66,61.215,61.57,14223.0
2015-02-06,62.16,62.315,61.575,62.1,2437.0
2015-02-09,61.985,61.985,61.615,61.83,4441.0
2015-02-10,61.415,61.715,61.115,61.36,2326.0
2015-02-11,62.07,62.355,61.99,62.055,2449.0
2015-02-12,62.845,62.845,62.57,62.74,7159.0
2015-02-13,62.955,63.035,62.615,62.905,11541.0
2015-02-16,63.515,63.515,62.885,63.075,21025.0
2015-02-17,63.02,63.33,62.57,62.575,6557.0
2015-02-18,63.135,63.16,62.84,63.12,1419.0
2015-02-19,63.605,63.605,63.135,63.135,1515.0
2015-02-20,63.485,63.65,63.4,63.56,2536.0
2015-02-23,63.73,64.06,63.69,63.815,8764.0
2015-02-24,64.135,64.15,63.7,64.1,14539.0
2015-02-25,64.1,64.315,63.59,63.63,1800.0
2015-02-26,63.555,64.175,63.555,63.885,2803.0
2015-02-27,64.09,64.365,63.945,64.345,14250.0
2015-03-02,64.49,64.535,64.305,64.515,4912.0
2015-03-03,65.335,65.4,64.135,64.17,28927.0
2015-03-04,63.99,63.99,63.515,63.73,4155.0
2015-03-05,63.43,63.705,63.37,63.49,4683.0
2015-03-06,63.96,64.23,63.805,63.805,3033.0
2015-03-09,63.545,63.72,63.535,63.635,4767.0
2015-03-10,63.875,63.95,63.67,63.785,16424.0
2015-03-11,63.27,63.53,63.005,63.32,3725.0
2015-03-12,63.42,63.805,63.305,63.415,4540.0
2015-03-13,63.75,63.75,63.3,63.37,15357.0
2015-03-16,63.82,63.82,63.43,63.53,9415.0
2015-03-17,64.285,64.365,64.135,64.19,66090.0
2015-03-18,64.485,64.49,64.15,64.2,16445.0
2015-03-19,64.545,64.66,64.215,64.32,13735.0
2015-03-20,64.445,64.785,64.445,64.73,3058.0
2015-03-23,64.92,64.96,64.72,64.72,4873.0
2015-03-24,64.815,64.815,64.375,64.53,5206.0
2015-03-25,64.53,64.715,64.25,64.465,4094.0
2015-03-26,64.385,64.675,64.385,64.535,12322.0
2015-03-27,64.19,64.45,63.96,64.33,3890.0
2015-03-30,64.565,65.0,64.52,64.9,29956.0
2015-03-31,65.695,65.695,65.265,65.415,47836.0
2015-04-01,65.03,65.03,64.215,64.715,9235.0
2015-04-02,65.305,65.79,65.305,65.79,7798.0
2015-04-07,66.645,66.95,65.73,65.78,7186.0
2015-04-08,66.22,66.22,65.93,65.93,33929.0
2015-04-09,66.03,66.265,65.89,66.065,2605.0
2015-04-10,66.035,66.16,65.835,66.16,9649.0
2015-04-13,66.43,67.06,66.295,66.995,25942.0
2015-04-14,66.545,66.825,66.535,66.76,2753.0
2015-04-15,66.88,67.16,66.875,67.11,4359.0
2015-04-16,66.875,66.875,66.035,66.29,6988.0
2015-04-17,66.25,66.25,65.865,65.98,10891.0
2015-04-20,65.98,65.98,65.015,65.015,12348.0
2015-04-21,66.22,66.235,65.85,66.21,27693.0
2015-04-22,66.21,66.71,65.99,66.165,3041.0
2015-04-23,66.235,66.35,65.99,66.015,3150.0
2015-04-24,66.345,66.345,66.09,66.205,2656.0
2015-04-27,66.435,66.435,66.13,66.23,2057.0
2015-04-28,66.575,66.575,66.13,66.135,2899.0
2015-04-29,65.52,65.52,65.075,65.075,6857.0
2015-04-30,64.96,64.96,64.345,64.345,33033.0
2015-05-01,64.89,65.045,64.86,65.035,14086.0
2015-05-04,65.895,66.02,65.715,65.715,12158.0
2015-05-05,65.845,66.105,65.115,65.265,13211.0
2015-05-06,64.15,64.375,64.085,64.25,6626.0
2015-05-07,64.015,64.2,63.89,63.915,4622.0
2015-05-08,64.735,64.815,64.46,64.615,3503.0
2015-05-11,65.45,65.615,65.45,65.495,11513.0
2015-05-12,65.345,65.345,64.99,65.18,11430.0
2015-05-13,64.96,65.09,64.73,65.09,2231.0
2015-05-14,64.19,64.19,63.79,64.015,10716.0
2015-05-15,64.95,65.35,64.95,65.335,4745.0
2015-05-18,65.45,65.865,65.42,65.45,3297.0
2015-05-19,65.98,65.98,65.49,65.645,5968.0
2015-05-20,66.205,66.205,65.835,65.93,3283.0
2015-05-21,66.345,66.38,66.09,66.09,4513.0
2015-05-22,66.495,66.58,66.42,66.545,3387.0
2015-05-25,66.91,66.925,66.725,66.805,4156.0
2015-05-26,66.545,66.545,66.18,66.295,3972.0
2015-05-27,66.495,66.61,66.38,66.495,36288.0
2015-05-28,67.08,67.51,66.96,67.235,2833.0
2015-05-29,67.995,67.995,67.61,67.705,5779.0
2015-06-01,67.41,67.41,66.81,66.965,3005.0
2015-06-02,67.15,67.18,66.435,66.56,3307.0
2015-06-03,66.46,66.46,65.86,65.86,4971.0
2015-06-04,66.495,66.905,66.275,66.765,4410.0
2015-06-05,66.46,66.53,66.275,66.35,7867.0
2015-06-09,65.73,65.73,65.345,65.42,42042.0
2015-06-10,65.515,65.795,65.275,65.275,3673.0
2015-06-11,66.22,66.36,65.73,65.92,15977.0
2015-06-12,66.245,66.245,65.915,65.915,10672.0
2015-06-15,65.915,65.915,65.495,65.615,6612.0
2015-06-16,65.465,65.465,64.875,65.15,4411.0
2015-06-17,65.305,65.63,65.305,65.62,4491.0
2015-06-18,65.335,65.335,64.96,64.96,11532.0
2015-06-19,65.345,65.635,65.205,65.42,13184.0
2015-06-22,65.73,65.815,65.59,65.815,3305.0
2015-06-23,67.145,67.45,67.045,67.45,2295.0
2015-06-24,67.41,67.41,66.905,67.29,11823.0
2015-06-25,66.905,66.905,66.535,66.675,3370.0
2015-06-26,66.54,66.54,66.1,66.1,23125.0
2015-06-29,66.035,66.065,64.43,64.52,22087.0
2015-06-30,64.52,64.915,64.52,64.695,14157.0
2015-07-01,64.79,64.79,64.065,64.425,3530.0
2015-07-02,65.03,65.43,65.03,65.43,4478.0
2015-07-03,65.32,65.865,65.07,65.865,3482.0
2015-07-06,64.75,64.75,64.625,64.745,2250.0
2015-07-07,65.36,65.655,65.345,65.43,55586.0
2015-07-08,65.49,65.49,64.945,64.945,25797.0
2015-07-09,64.86,64.86,64.245,64.66,14172.0
2015-07-10,65.95,66.27,65.785,65.785,4913.0
2015-07-13,67.125,67.32,66.79,67.175,5319.0
2015-07-14,68.285,68.285,67.44,67.44,24448.0
2015-07-15,68.39,68.39,67.75,67.75,4862.0
2015-07-16,68.495,68.9,68.495,68.895,6045.0
2015-07-17,68.76,69.11,68.645,68.8,10280.0
2015-07-20,68.74,69.39,68.74,68.915,6035.0
2015-07-21,68.98,69.48,68.98,69.385,5795.0
2015-07-22,68.63,68.635,68.295,68.31,6678.0
2015-07-23,68.74,68.8,68.55,68.705,6170.0
2015-07-24,68.62,69.08,68.62,69.025,11645.0
2015-07-27,68.88,68.88,68.42,68.42,1800.0
2015-07-28,67.905,68.13,67.905,68.11,5560.0
2015-07-29,68.195,68.325,68.055,68.27,3196.0
2015-07-30,68.955,68.955,68.45,68.59,2696.0
2015-07-31,68.825,68.88,68.635,68.87,25830.0
2015-08-03,69.01,69.13,68.825,68.825,4436.0
2015-08-04,69.205,69.23,68.405,68.41,6777.0
2015-08-05,68.255,68.51,68.185,68.49,4308.0
2015-08-06,68.8,69.165,68.575,69.005,9815.0
2015-08-07,68.585,68.69,68.23,68.405,3865.0
2015-08-10,68.38,68.44,68.115,68.41,3353.0
2015-08-11,68.785,69.165,68.705,69.135,8575.0
2015-08-12,68.95,69.01,68.62,68.62,12635.0
2015-08-13,67.525,67.75,67.28,67.75,14149.0
2015-08-14,67.75,67.75,67.36,67.385,2703.0
2015-08-17,67.64,67.85,67.44,67.65,1526.0
2015-08-18,67.585,67.585,67.19,67.245,7155.0
2015-08-19,67.42,67.515,67.33,67.33,13344.0
2015-08-20,66.87,66.87,66.47,66.69,15683.0
2015-08-21,65.375,65.405,64.995,65.065,9749.0
2015-08-24,64.13,64.555,63.445,63.545,32916.0
2015-08-25,63.145,63.85,62.78,63.0,43953.0
2015-08-26,64.16,65.025,63.85,64.89,9805.0
2015-08-27,65.53,65.725,65.265,65.585,24410.0
2015-08-28,65.975,65.975,65.43,65.875,6029.0
2015-08-31,65.84,65.84,65.275,65.5,8352.0
2015-09-01,65.125,65.125,64.64,64.72,1770.0
2015-09-02,64.835,65.295,64.68,64.945,11224.0
2015-09-03,65.365,65.53,65.22,65.255,2009.0
2015-09-04,65.39,65.445,65.14,65.38,8523.0
2015-09-07,64.86,65.47,64.86,65.35,3098.0
2015-09-08,65.77,65.77,65.015,65.24,4227.0
2015-09-09,65.555,65.965,65.555,65.96,14825.0
2015-09-10,65.96,66.06,65.625,65.805,3638.0
2015-09-11,65.61,65.865,65.515,65.85,2670.0
2015-09-14,65.25,65.375,65.11,65.375,1631.0
2015-09-15,64.3,64.78,64.3,64.735,766.0
2015-09-16,64.945,65.025,64.665,64.885,13787.0
2015-09-17,65.255,65.435,65.165,65.21,9560.0
2015-09-18,65.1,65.295,65.025,65.025,5375.0
2015-09-21,63.865,64.12,63.675,64.12,7380.0
2015-09-22,64.4,64.47,64.06,64.06,14154.0
2015-09-23,62.92,63.295,62.915,63.03,4149.0
2015-09-24,63.505,63.74,63.48,63.495,1418.0
2015-09-25,63.41,63.505,63.125,63.49,13747.0
2015-09-28,63.49,63.7,63.25,63.7,3875.0
2015-09-29,63.075,63.075,62.76,62.81,15851.0
2015-09-30,62.81,63.115,62.47,63.045,5828.0
2015-10-01,63.6,63.85,63.285,63.77,3577.0
2015-10-02,63.85,64.025,63.715,63.745,3905.0
2015-10-05,64.86,64.905,64.495,64.905,5509.0
2015-10-06,65.46,65.615,65.03,65.03,3065.0
2015-10-07,64.96,65.0,64.625,64.96,6873.0
2015-10-08,65.64,65.695,65.155,65.155,24549.0
2015-10-09,65.49,65.49,65.18,65.43,3612.0
2015-10-12,65.185,65.185,64.765,64.875,10345.0
2015-10-13,64.71,64.905,64.345,64.745,2169.0
2015-10-14,64.79,64.83,64.675,64.79,9909.0
2015-10-15,64.255,65.185,64.245,64.745,15719.0
2015-10-16,65.305,65.67,65.305,65.475,2503.0
2015-10-19,65.96,65.96,65.405,65.485,17193.0
2015-10-20,65.92,65.92,65.335,65.435,4991.0
2015-10-21,65.045,65.545,65.045,65.515,5472.0
2015-10-22,65.88,65.89,65.575,65.88,5861.0
2015-10-23,66.79,67.035,66.255,66.255,12151.0
2015-10-26,66.945,66.945,66.58,66.61,4029.0
2015-10-27,66.72,66.72,66.23,66.325,3136.0
2015-10-28,66.77,67.19,66.33,67.175,6587.0
2015-10-29,67.75,67.88,67.235,67.35,3271.0
2015-10-30,67.315,67.75,67.155,67.54,2489.0
2015-11-02,66.97,66.97,66.45,66.575,4086.0
2015-11-03,67.035,67.39,66.785,66.965,18249.0
2015-11-04,66.735,66.845,66.66,66.72,2932.0
2015-11-05,67.165,67.165,66.77,66.995,7029.0
2015-11-06,66.665,66.84,66.63,66.8,4945.0
2015-11-09,67.33,67.695,67.315,67.54,18533.0
2015-11-10,66.97,66.97,66.65,66.87,6904.0
2015-11-11,66.87,66.875,66.63,66.875,5645.0
2015-11-12,66.675,67.07,66.17,66.185,4797.0
2015-11-13,65.14,65.57,65.14,65.205,4366.0
2015-11-16,64.635,64.635,64.285,64.555,2831.0
2015-11-17,65.765,67.75,65.765,66.12,9173.0
2015-11-18,66.27,66.3,66.075,66.23,4159.0
2015-11-19,66.79,66.87,66.33,66.51,9320.0
2015-11-20,66.44,66.44,65.81,66.135,17558.0
2015-11-23,65.98,66.115,65.755,66.09,7062.0
2015-11-24,65.43,65.92,65.43,65.63,8711.0
2015-11-25,65.21,65.21,64.765,64.83,29029.0
2015-11-26,65.585,65.755,65.22,65.57,7583.0
2015-11-27,65.56,66.26,65.56,65.725,4685.0
2015-11-30,66.035,66.035,65.655,65.715,3763.0
2015-12-01,65.615,67.595,65.53,65.655,14064.0
2015-12-02,65.405,65.405,65.14,65.345,5234.0
2015-12-03,64.83,65.11,64.54,64.75,9871.0
2015-12-04,64.245,64.75,64.01,64.33,41181.0
2015-12-07,64.635,64.76,64.47,64.62,2902.0
2015-12-08,65.28,65.295,64.695,64.975,14554.0
2015-12-09,64.065,64.415,64.065,64.41,1889.0
2015-12-10,64.005,64.22,63.27,63.645,14779.0
2015-12-11,63.465,63.865,63.465,63.745,26549.0
2015-12-14,63.155,63.48,62.9,62.9,20135.0
2015-12-15,63.015,63.015,62.3,62.695,15400.0
2015-12-16,63.295,63.855,63.27,63.77,5978.0
2015-12-17,64.625,64.64,64.16,64.285,15706.0
2015-12-18,64.26,64.69,64.135,64.415,6420.0
2015-12-21,63.35,63.71,63.32,63.42,7535.0
2015-12-22,64.36,64.36,63.145,63.285,4026.0
2015-12-23,63.895,63.92,63.49,63.6,4273.0
2015-12-24,64.61,64.625,64.18,64.18,7479.0
2015-12-29,64.415,64.415,64.165,64.295,3682.0
2015-12-30,64.27,64.47,64.27,64.46,1598.0
2015-12-31,64.36,64.365,64.1,64.115,441.0
2016-01-04,63.765,64.005,63.385,63.44,2070.0
2016-01-05,63.215,63.695,63.205,63.245,26252.0
2016-01-06,63.56,63.56,62.995,63.075,2813.0
2016-01-07,63.365,63.365,62.705,62.705,13716.0
2016-01-08,62.385,62.385,61.945,62.15,5226.0
2016-01-11,61.905,62.155,61.75,61.915,9296.0
2016-01-12,62.15,62.15,61.655,61.655,2187.0
2016-01-13,61.875,62.29,61.875,62.205,3436.0
2016-01-14,61.45,61.685,61.45,61.655,4712.0
2016-01-15,61.89,62.11,61.795,61.795,13097.0
2016-01-18,61.09,61.09,60.55,60.65,14031.0
2016-01-19,60.505,61.305,60.505,61.12,3656.0
2016-01-20,61.335,61.335,60.495,60.575,12604.0
2016-01-21,59.5,60.105,59.5,59.745,3461.0
2016-01-22,59.36,59.47,59.07,59.47,3708.0
2016-01-25,60.975,61.215,60.8,60.84,2867.0
2016-01-27,61.12,61.12,60.705,60.705,3623.0
2016-01-28,60.815,61.035,60.48,60.48,3073.0
2016-01-29,60.36,60.605,59.945,60.33,4484.0
2016-02-01,61.645,61.645,61.32,61.475,2900.0
2016-02-02,61.2,61.25,60.81,61.25,3444.0
2016-02-03,60.34,60.38,60.18,60.18,14560.0
2016-02-04,60.0,60.0,59.69,59.87,8175.0
2016-02-05,59.72,59.72,59.155,59.43,13470.0
2016-02-08,59.555,59.995,59.555,59.995,3018.0
2016-02-09,58.77,59.02,58.59,58.605,5597.0
2016-02-10,58.225,58.26,57.445,57.525,13750.0
2016-02-11,57.565,57.565,56.79,57.52,7224.0
2016-02-12,56.885,57.11,56.56,56.81,6901.0
2016-02-15,58.02,58.02,57.61,57.855,10544.0
2016-02-16,58.13,58.56,58.13,58.46,5490.0
2016-02-17,59.085,59.1,58.81,58.81,2736.0
2016-02-18,59.555,59.76,59.295,59.76,4709.0
2016-02-19,59.635,59.675,59.275,59.61,9736.0
2016-02-22,59.335,59.4,59.22,59.4,3578.0
2016-02-23,59.24,59.24,58.74,58.91,7891.0
2016-02-24,58.64,58.64,58.175,58.35,13690.0
2016-02-25,58.88,58.88,58.41,58.585,3892.0
2016-02-26,58.585,58.865,58.545,58.835,2658.0
2016-02-29,59.005,59.42,58.91,58.91,3405.0
2016-03-01,58.965,59.11,58.965,59.015,4090.0
2016-03-02,59.89,60.525,59.71,59.995,5819.0
2016-03-03,59.835,59.835,59.4,59.745,6271.0
2016-03-04,59.65,59.83,59.565,59.675,5422.0
2016-03-07,59.525,59.525,59.225,59.295,4463.0
2016-03-08,59.445,59.445,59.005,59.18,5000.0
2016-03-09,59.045,59.045,58.75,58.75,2433.0
2016-03-10,58.625,59.005,58.55,58.715,10329.0
2016-03-11,58.685,59.03,58.685,59.015,6158.0
2016-03-14,59.43,59.445,59.21,59.265,2427.0
2016-03-15,59.955,59.955,59.455,59.71,7754.0
2016-03-16,59.475,59.805,59.475,59.65,14252.0
2016-03-17,59.68,59.775,59.125,59.13,3424.0
2016-03-18,58.975,59.165,58.7,58.96,4190.0
2016-03-21,59.44,59.44,59.11,59.295,8363.0
2016-03-22,59.29,59.595,59.2,59.33,4339.0
2016-03-23,59.165,59.29,58.77,58.85,6092.0
2016-03-24,58.77,59.045,58.64,58.975,45758.0
2016-03-29,58.82,59.185,58.74,58.895,4860.0
2016-03-30,58.785,59.03,58.785,58.945,4308.0
2016-03-31,59.24,59.24,58.86,58.865,4151.0
2016-04-01,58.785,58.785,58.05,58.06,11563.0
2016-04-04,57.745,58.175,57.715,57.915,5717.0
2016-04-05,58.38,58.38,57.815,57.815,12184.0
2016-04-06,57.86,57.86,57.55,57.745,2842.0
2016-04-07,57.83,58.31,57.755,57.825,9436.0
2016-04-08,57.99,58.185,57.705,58.145,8724.0
2016-04-11,58.315,58.64,58.245,58.615,2672.0
2016-04-12,58.395,58.41,58.19,58.255,7672.0
2016-04-13,58.645,58.645,58.495,58.605,7269.0
2016-04-14,59.765,59.86,59.64,59.71,9527.0
2016-04-15,59.555,59.995,59.33,59.415,4967.0
2016-04-18,59.165,59.6,59.03,59.045,9064.0
2016-04-19,59.655,59.655,59.29,59.5,5115.0
2016-04-20,60.36,60.36,59.955,60.08,8382.0
2016-04-21,60.05,60.37,60.05,60.315,12209.0
2016-04-22,60.25,60.415,60.175,60.415,8770.0
2016-04-26,60.065,60.345,60.065,60.285,7205.0
2016-04-27,60.145,60.885,60.025,60.885,3916.0
2016-04-28,61.655,61.655,60.67,60.725,13838.0
2016-04-29,60.725,60.725,60.12,60.16,8450.0
2016-05-02,60.47,60.58,60.27,60.27,988.0
2016-05-03,60.165,61.185,59.675,60.91,4862.0
2016-05-04,60.7,60.88,60.355,60.395,2201.0
2016-05-05,60.34,60.49,60.095,60.095,2887.0
2016-05-06,60.285,60.73,60.285,60.73,1068.0
2016-05-09,61.17,61.265,61.09,61.12,2910.0
2016-05-10,61.5,61.64,61.355,61.475,4973.0
2016-05-11,61.905,61.905,61.63,61.86,2555.0
2016-05-12,61.63,61.71,61.215,61.685,8495.0
2016-05-13,61.63,61.75,61.515,61.56,5130.0
2016-05-16,61.435,61.61,61.43,61.545,1966.0
2016-05-17,61.85,62.055,61.35,61.35,9181.0
2016-05-18,61.695,61.795,61.31,61.74,15944.0
2016-05-19,62.155,62.22,61.945,62.15,1333.0
2016-05-20,61.99,62.065,61.655,62.065,2793.0
2016-05-23,62.25,62.25,61.97,62.065,6901.0
2016-05-24,61.975,62.3,61.945,62.18,6438.0
2016-05-25,63.27,63.42,63.145,63.15,70010.0
2016-05-26,63.715,63.895,63.55,63.725,2610.0
2016-05-27,63.67,63.865,63.615,63.8,1918.0
2016-05-30,63.96,64.305,63.96,64.255,3998.0
2016-05-31,64.18,64.18,63.62,63.62,7042.0
2016-06-01,63.12,63.16,62.785,62.94,1171.0
2016-06-02,62.95,63.05,62.785,62.79,4291.0
2016-06-03,63.37,63.37,63.08,63.145,8206.0
2016-06-06,62.845,63.04,62.25,62.885,2819.0
2016-06-07,62.59,62.84,62.315,62.455,4962.0
2016-06-08,62.65,62.65,62.4,62.65,4192.0
2016-06-09,62.3,62.58,62.3,62.55,5921.0
2016-06-10,62.18,62.18,61.78,61.795,2765.0
2016-06-14,60.18,60.18,59.515,59.69,14333.0
2016-06-15,58.935,59.265,58.91,59.075,4921.0
2016-06-16,58.93,59.085,58.685,58.7,33744.0
2016-06-17,59.555,59.6,59.32,59.545,5839.0
2016-06-20,60.705,60.815,60.63,60.63,3699.0
2016-06-21,60.995,61.21,60.675,61.21,9544.0
2016-06-22,61.205,61.53,61.15,61.405,1982.0
2016-06-23,60.875,61.065,60.875,61.065,5860.0
2016-06-24,61.035,61.035,55.925,56.085,33295.0
2016-06-27,56.085,57.05,55.895,57.05,58498.0
2016-06-28,56.545,57.36,56.545,57.24,7797.0
2016-06-29,58.415,58.415,57.87,58.4,5996.0
2016-06-30,59.075,59.075,58.72,58.775,2729.0
2016-07-01,59.49,59.58,59.33,59.34,5464.0
2016-07-04,59.785,59.785,59.45,59.505,3307.0
2016-07-05,59.31,59.595,58.71,58.925,5115.0
2016-07-06,58.4,58.44,58.1,58.4,7693.0
2016-07-07,57.835,58.025,57.66,57.95,3216.0
2016-07-08,57.765,57.98,57.7,57.87,4128.0
2016-07-11,58.345,58.545,58.25,58.425,5121.0
2016-07-12,59.425,59.425,59.03,59.03,5124.0
2016-07-13,59.25,59.5,59.23,59.37,4374.0
2016-07-14,59.26,59.5,59.25,59.5,3697.0
2016-07-15,59.6,59.715,59.42,59.6,5114.0
2016-07-18,59.785,59.93,59.74,59.88,3458.0
2016-07-19,59.865,60.335,59.865,60.335,8452.0
2016-07-20,60.065,60.28,60.025,60.28,12639.0
2016-07-21,61.01,61.01,60.635,60.635,3635.0
2016-07-22,60.62,60.73,60.5,60.515,4414.0
2016-07-25,60.755,60.795,60.605,60.795,3270.0
2016-07-26,60.645,60.645,60.215,60.44,5029.0
2016-07-27,60.845,61.1,60.645,61.1,20316.0
2016-07-28,60.71,60.985,60.67,60.865,5548.0
2016-07-29,60.7,60.845,59.665,60.845,15390.0
2016-08-01,59.665,61.16,59.665,61.13,4866.0
2016-08-02,60.915,61.67,60.77,60.77,3867.0
2016-08-03,60.03,60.2,59.89,59.92,3023.0
2016-08-04,59.815,60.01,59.74,60.01,2345.0
2016-08-05,59.975,59.975,59.74,59.795,10293.0
2016-08-08,60.43,60.46,60.205,60.46,17046.0
2016-08-09,59.985,60.38,59.985,60.38,3443.0
2016-08-10,60.5,60.525,60.38,60.38,2800.0
2016-08-11,60.36,60.55,60.325,60.42,6945.0
2016-08-12,61.1,61.1,60.765,60.78,5301.0
2016-08-15,61.145,61.43,61.145,61.235,6030.0
2016-08-16,61.255,61.335,61.06,61.06,2474.0
2016-08-17,61.195,61.4,61.145,61.355,7326.0
2016-08-18,61.36,61.4,60.915,61.065,3474.0
2016-08-19,61.505,61.585,61.215,61.41,2280.0
2016-08-22,61.385,61.43,61.29,61.375,2781.0
2016-08-23,61.155,61.6,61.155,61.48,5637.0
2016-08-24,61.705,61.88,61.695,61.86,6158.0
2016-08-25,61.47,61.67,61.41,61.565,2816.0
2016-08-26,61.44,61.45,61.24,61.275,7737.0
2016-08-29,61.88,61.9,61.48,61.605,4013.0
2016-08-30,61.76,61.76,61.41,61.53,3372.0
2016-08-31,61.78,61.975,61.71,61.79,26054.0
2016-09-01,61.895,61.895,61.645,61.855,4453.0
2016-09-02,61.735,61.955,61.655,61.815,5813.0
2016-09-05,62.405,62.65,62.355,62.435,4131.0
2016-09-06,61.94,62.17,61.94,62.15,3604.0
2016-09-07,62.17,62.17,62.005,62.1,2419.0
2016-09-08,62.055,62.09,61.925,61.975,5611.0
2016-09-09,62.15,62.245,61.955,62.15,5097.0
2016-09-12,62.15,62.15,61.265,61.44,6033.0
2016-09-13,61.215,62.035,61.215,61.87,12338.0
2016-09-14,61.75,61.815,61.575,61.695,9975.0
2016-09-15,61.315,61.52,61.28,61.48,3566.0
2016-09-16,61.615,61.695,61.455,61.605,4325.0
2016-09-19,61.21,61.21,60.85,60.905,4582.0
2016-09-20,61.05,61.495,61.01,61.17,18959.0
2016-09-21,61.05,61.72,61.05,61.695,5100.0
2016-09-22,61.67,61.735,61.56,61.72,2813.0
2016-09-23,61.94,62.1,61.86,61.86,2977.0
2016-09-26,61.95,61.95,61.695,61.82,1767.0
2016-09-27,60.955,61.455,60.955,61.43,11963.0
2016-09-28,61.225,61.25,60.765,60.835,17740.0
2016-09-29,61.425,61.64,61.335,61.64,3334.0
2016-09-30,61.215,61.215,60.94,61.12,10911.0
2016-10-03,61.355,61.535,61.335,61.43,1755.0
2016-10-04,60.985,61.12,60.97,61.09,4208.0
2016-10-05,61.53,61.68,61.335,61.625,5915.0
2016-10-06,61.895,61.955,61.75,61.805,6973.0
2016-10-07,61.1,61.76,56.405,61.615,40673.0
2016-10-10,65.235,65.235,60.71,61.385,4633.0
2016-10-11,61.685,61.79,61.64,61.64,4878.0
2016-10-12,61.235,61.255,61.065,61.075,1920.0
2016-10-13,60.635,60.93,60.555,60.725,39261.0
2016-10-14,60.4,60.42,60.215,60.4,3819.0
2016-10-17,60.2,60.38,60.105,60.32,7341.0
2016-10-18,59.975,60.15,59.855,59.865,11205.0
2016-10-19,60.15,60.31,60.15,60.225,4652.0
2016-10-20,59.96,60.67,59.905,60.615,4344.0
2016-10-21,60.845,60.86,60.69,60.69,3904.0
2016-10-24,60.89,60.89,60.7,60.835,4189.0
2016-10-25,61.315,61.375,60.66,60.66,6933.0
2016-10-26,60.42,60.445,59.785,59.985,10624.0
2016-10-27,60.105,60.3,60.105,60.105,3832.0
2016-10-28,60.32,60.66,60.32,60.445,6474.0
2016-10-31,60.405,60.685,60.405,60.685,5870.0
2016-11-01,60.35,60.575,60.11,60.11,4297.0
2016-11-02,59.72,60.07,59.72,59.785,6655.0
2016-11-03,59.355,60.325,59.355,59.53,7274.0
2016-11-04,57.6,59.85,57.6,59.155,43787.0
2016-11-07,59.03,60.36,59.005,59.11,7524.0
2016-11-08,59.665,60.7,58.95,59.22,3382.0
2016-11-09,59.26,59.26,57.97,58.315,60577.0
2016-11-10,59.055,59.99,59.055,59.96,4774.0
2016-11-11,60.025,60.43,60.025,60.08,3295.0
2016-11-14,60.0,60.765,60.0,60.265,5241.0
2016-11-15,59.215,59.81,59.215,59.81,4236.0
2016-11-16,60.12,60.225,59.915,60.19,3185.0
2016-11-17,59.665,60.27,59.665,60.27,50381.0
2016-11-18,61.155,61.155,60.765,60.765,2104.0
2016-11-21,60.405,61.255,60.405,61.075,9587.0
2016-11-22,61.255,61.275,61.115,61.14,9915.0
2016-11-23,61.14,61.24,60.85,61.035,5894.0
2016-11-24,59.395,61.68,59.395,60.94,7288.0
2016-11-25,60.54,60.685,60.515,60.55,6403.0
2016-11-28,60.59,60.78,60.59,60.645,2283.0
2016-11-29,59.88,60.335,59.88,60.23,2658.0
2016-11-30,60.295,60.54,60.295,60.3,2663.0
2016-12-01,61.775,61.775,61.02,61.14,4706.0
2016-12-02,61.09,61.09,60.5,60.555,10616.0
2016-12-05,60.46,60.605,59.85,60.07,708.0
2016-12-06,60.065,61.16,59.41,61.16,12976.0
2016-12-07,61.075,62.84,61.075,61.8,6499.0
2016-12-08,61.815,62.655,61.345,61.915,2749.0
2016-12-09,62.77,62.77,62.18,62.405,1821.0
2016-12-12,63.54,63.54,62.265,62.33,10363.0
2016-12-13,62.035,62.235,61.95,62.235,13881.0
2016-12-14,62.635,62.84,62.13,62.655,14535.0
2016-12-15,62.21,62.85,62.21,62.515,4457.0
2016-12-16,61.74,63.38,61.74,62.69,11540.0
2016-12-19,63.245,63.745,63.245,63.645,12945.0
2016-12-20,63.51,63.845,63.51,63.645,1456.0
2016-12-21,63.65,64.445,63.65,63.78,6216.0
2016-12-22,63.76,63.79,63.575,63.79,6374.0
2016-12-23,64.56,64.56,63.87,63.87,4093.0
2016-12-28,64.12,64.315,64.095,64.25,1599.0
2016-12-29,60.12,64.25,60.12,63.95,1056.0
2016-12-30,64.595,64.595,63.88,63.895,620.0
2017-01-03,63.785,64.98,63.785,64.21,4216.0
2017-01-04,63.81,64.48,63.81,64.44,705.0
2017-01-05,64.73,64.73,64.6,64.705,2274.0
2017-01-06,64.84,64.84,64.625,64.635,6675.0
2017-01-09,64.635,65.445,64.53,64.61,5828.0
2017-01-10,64.44,64.44,64.015,64.015,4398.0
2017-01-11,64.07,64.265,63.96,64.055,3116.0
2017-01-12,63.87,63.87,63.535,63.65,3257.0
2017-01-13,64.185,64.185,63.185,63.345,10800.0
2017-01-16,63.32,63.63,63.32,63.615,2602.0
2017-01-17,63.325,63.57,63.2,63.2,2419.0
2017-01-18,63.57,63.57,62.86,63.065,3507.0
2017-01-19,63.73,63.73,63.065,63.125,2362.0
2017-01-20,62.56,62.83,62.56,62.83,3484.0
2017-01-23,62.805,62.94,62.76,62.775,1530.0
2017-01-24,63.625,63.625,62.71,62.845,5038.0
2017-01-25,63.63,63.63,63.145,63.27,3566.0
2017-01-27,63.39,64.03,63.345,63.935,6781.0
2017-01-30,63.64,63.655,63.415,63.655,2725.0
2017-01-31,63.0,63.215,62.855,63.015,11718.0
2017-02-01,63.015,63.35,63.015,63.175,2566.0
2017-02-02,62.95,63.285,62.575,62.735,1943.0
2017-02-03,62.52,62.71,62.445,62.56,3705.0
2017-02-06,63.32,63.32,62.52,62.78,2342.0
2017-02-07,62.495,62.565,62.375,62.46,4561.0
2017-02-08,62.52,62.735,62.445,62.59,3279.0
2017-02-09,62.64,62.76,62.64,62.76,1457.0
2017-02-10,62.88,63.615,62.6,62.895,7909.0
2017-02-13,62.205,63.005,62.195,63.0,2984.0
2017-02-14,63.215,63.31,62.87,63.015,3645.0
2017-02-15,63.695,63.695,63.015,63.015,7436.0
2017-02-16,63.005,63.415,62.685,62.975,10404.0
2017-02-17,63.08,63.73,62.9,62.9,2584.0
2017-02-20,62.525,63.85,62.525,63.03,41029.0
2017-02-21,63.225,63.905,62.525,63.03,5006.0
2017-02-22,63.895,63.895,63.105,63.135,3115.0
2017-02-23,62.59,63.465,62.525,63.32,13865.0
2017-02-24,63.59,63.59,63.045,63.16,10433.0
2017-02-27,62.72,63.145,62.72,62.84,5559.0
2017-02-28,63.525,63.525,63.03,63.125,8849.0
2017-03-01,63.615,63.615,62.96,63.04,4211.0
2017-03-02,63.32,64.13,63.32,63.57,5316.0
2017-03-03,64.12,64.345,63.935,64.13,12041.0
2017-03-06,64.37,64.41,64.095,64.41,6596.0
2017-03-07,64.16,64.17,63.85,64.01,1731.0
2017-03-08,64.32,64.32,63.69,63.8,7194.0
2017-03-09,64.225,64.28,64.095,64.24,3934.0
2017-03-10,64.73,64.89,64.66,64.76,6076.0
2017-03-13,64.77,64.915,64.76,64.76,988.0
2017-03-14,64.92,65.02,64.785,64.98,11547.0
2017-03-15,64.545,64.66,64.465,64.615,6153.0
2017-03-16,64.615,64.905,64.2,64.615,2401.0
2017-03-17,64.97,65.025,64.7,64.82,6183.0
2017-03-20,64.675,64.865,64.57,64.665,8386.0
2017-03-21,64.56,64.785,64.295,64.785,2093.0
2017-03-22,64.82,64.82,64.455,64.52,1717.0
2017-03-23,64.6,64.78,64.52,64.69,18117.0
2017-03-24,65.06,65.435,65.06,65.42,3350.0
2017-03-27,65.875,65.885,65.18,65.25,3061.0
2017-03-28,66.22,66.22,65.71,65.78,2686.0
2017-03-29,64.33,66.17,64.265,65.545,4060.0
2017-03-30,64.13,67.2,64.13,65.37,3449.0
2017-03-31,65.325,65.37,65.22,65.29,2882.0
2017-04-03,65.325,65.875,65.29,65.875,9128.0
2017-04-04,65.46,65.635,65.46,65.635,762.0
2017-04-05,65.99,66.045,65.62,65.62,7535.0
2017-04-06,65.49,65.525,65.29,65.465,3436.0
2017-04-07,65.66,65.89,65.66,65.89,4736.0
2017-04-10,66.09,66.205,66.09,66.205,1050.0
2017-04-11,65.95,66.045,65.86,66.02,6519.0
2017-04-12,66.01,66.31,65.645,66.31,7676.0
2017-04-13,65.915,65.955,65.45,65.795,3552.0
2017-04-18,65.595,66.02,65.305,65.57,7701.0
2017-04-19,65.285,65.925,65.285,65.435,2322.0
2017-04-20,65.82,66.365,65.635,65.685,6881.0
2017-04-21,66.085,66.11,65.9,65.94,4567.0
2017-04-24,67.705,67.705,66.615,66.645,2506.0
2017-04-26,67.905,68.505,67.905,68.505,5291.0
2017-04-27,68.295,68.81,68.27,68.49,1845.0
2017-04-28,68.455,68.65,68.33,68.555,3864.0
2017-05-01,68.49,68.49,68.305,68.305,457.0
2017-05-02,68.31,68.425,68.01,68.01,1940.0
2017-05-03,68.555,68.76,68.375,68.535,2426.0
2017-05-04,69.195,69.54,69.195,69.355,19904.0
2017-05-05,70.82,70.82,70.31,70.38,4245.0
2017-05-08,70.655,71.11,70.655,70.75,3089.0
2017-05-09,70.535,70.875,70.325,70.875,4648.0
2017-05-10,70.875,70.875,70.55,70.71,9324.0
2017-05-11,70.805,71.12,70.635,70.815,7309.0
2017-05-12,70.39,70.55,70.38,70.42,2667.0
2017-05-15,70.775,70.815,70.575,70.605,3361.0
2017-05-16,70.735,70.915,70.675,70.835,5451.0
2017-05-17,70.965,71.26,70.9,71.14,4406.0
2017-05-18,70.445,70.535,70.22,70.245,4713.0
2017-05-19,70.47,70.7,70.42,70.475,5165.0
2017-05-22,70.955,71.175,70.795,71.175,2789.0
2017-05-23,71.07,71.07,70.66,70.66,3127.0
2017-05-24,70.765,71.165,70.765,71.055,14583.0
2017-05-25,70.795,71.14,70.79,71.11,8987.0
2017-05-26,71.175,71.36,70.965,71.12,5680.0
2017-05-29,71.255,71.335,70.995,71.045,2253.0
2017-05-30,70.71,71.26,70.71,71.07,6952.0
2017-05-31,70.605,70.94,70.605,70.935,41614.0
2017-06-01,71.495,71.895,71.495,71.895,2902.0
2017-06-02,72.345,72.575,72.345,72.57,494.0
2017-06-05,72.505,72.505,72.08,72.145,5415.0
2017-06-06,71.72,71.885,71.685,71.88,4978.0
2017-06-07,71.27,71.32,70.915,70.975,5034.0
2017-06-08,70.975,70.975,70.775,70.895,5161.0
2017-06-09,70.39,70.55,70.39,70.395,7115.0
2017-06-13,70.275,70.39,70.13,70.35,9293.0
2017-06-14,70.67,70.9,70.575,70.695,4499.0
2017-06-15,70.535,70.615,69.805,69.93,16316.0
2017-06-16,69.505,69.61,69.505,69.565,4012.0
2017-06-19,70.045,70.13,69.97,70.005,2342.0
2017-06-20,70.31,70.535,70.27,70.27,10340.0
2017-06-21,69.61,69.995,69.61,69.895,14659.0
2017-06-22,70.505,70.505,69.975,70.025,5292.0
2017-06-23,70.1,70.1,69.84,69.84,8591.0
2017-06-26,70.09,70.09,69.775,69.865,5181.0
2017-06-27,70.53,70.53,69.675,69.685,2872.0
2017-06-28,69.96,69.96,69.59,69.8,967.0
2017-06-29,70.44,70.44,69.945,70.1,4230.0
2017-06-30,69.395,69.395,68.73,68.965,10684.0
2017-07-03,68.94,69.03,68.89,68.98,3272.0
2017-07-04,69.27,69.87,68.915,69.32,7136.0
2017-07-05,69.16,69.33,69.01,69.28,19375.0
2017-07-06,69.425,70.105,69.33,69.555,8353.0
2017-07-07,69.435,69.435,69.125,69.2,12010.0
2017-07-10,69.375,69.375,69.2,69.335,5044.0
2017-07-11,69.37,69.435,69.16,69.375,7481.0
2017-07-12,69.095,69.305,68.955,69.14,6204.0
2017-07-13,69.36,69.4,69.24,69.24,4339.0
2017-07-14,69.055,69.205,69.03,69.03,7738.0
2017-07-17,68.76,68.93,68.625,68.925,2086.0
2017-07-18,69.01,69.01,68.16,68.195,9077.0
2017-07-19,67.98,68.515,67.875,67.885,6137.0
2017-07-20,67.755,68.185,67.755,68.015,6440.0
2017-07-21,68.095,68.605,68.095,68.565,5834.0
2017-07-24,68.095,68.175,68.015,68.175,1206.0
2017-07-25,67.965,68.085,67.885,67.94,7420.0
2017-07-26,68.085,68.315,67.935,68.315,3104.0
2017-07-27,68.015,68.605,67.545,67.81,4598.0
2017-07-28,67.935,67.935,67.69,67.69,2536.0
2017-07-31,67.34,68.395,67.34,67.795,9582.0
2017-08-01,67.745,68.46,67.745,67.95,7568.0
2017-08-02,68.72,69.265,68.485,68.485,6542.0
2017-08-03,68.525,68.89,68.525,68.89,4406.0
2017-08-04,69.31,69.375,68.565,68.965,5585.0
2017-08-07,69.075,69.175,68.89,69.125,15851.0
2017-08-08,69.2,69.2,68.835,69.14,9556.0
2017-08-09,69.035,69.055,68.915,68.945,2934.0
2017-08-10,69.1,69.1,68.72,68.945,6568.0
2017-08-11,68.225,68.445,68.16,68.32,2293.0
2017-08-14,68.04,68.175,67.875,67.965,3351.0
2017-08-15,68.85,68.94,68.72,68.825,12413.0
2017-08-16,68.85,68.875,68.71,68.85,2169.0
2017-08-17,68.175,68.445,68.175,68.42,3505.0
2017-08-18,68.015,68.13,67.785,67.95,3547.0
2017-08-21,68.15,68.28,67.505,67.74,29180.0
2017-08-22,68.34,68.395,67.675,67.845,5091.0
2017-08-23,68.56,68.56,68.11,68.15,7582.0
2017-08-24,68.15,68.81,68.005,68.81,3393.0
2017-08-25,68.135,68.365,68.135,68.16,2465.0
2017-08-28,68.8,68.8,68.045,68.07,1733.0
2017-08-29,68.145,68.605,67.87,68.12,2317.0
2017-08-30,67.805,68.445,67.585,67.585,1543.0
2017-08-31,68.045,68.45,68.045,68.45,1870.0
2017-09-01,68.365,68.41,68.24,68.24,4080.0
2017-09-04,68.24,68.34,67.915,68.13,5414.0
2017-09-05,67.91,69.66,67.91,68.15,6546.0
2017-09-06,67.585,67.78,67.355,67.73,4402.0
2017-09-07,67.525,68.535,67.525,68.04,5051.0
2017-09-08,67.89,68.08,67.665,67.665,3183.0
2017-09-11,68.475,68.55,68.405,68.45,3664.0
2017-09-12,68.77,69.545,68.77,69.11,5031.0
2017-09-13,69.055,69.15,68.965,68.965,4781.0
2017-09-14,68.965,68.965,68.705,68.865,1955.0
2017-09-15,69.605,69.635,68.995,69.545,6556.0
2017-09-18,68.995,69.54,68.925,69.095,4977.0
2017-09-19,69.355,69.61,69.355,69.515,1842.0
2017-09-20,69.44,69.485,69.29,69.385,6919.0
2017-09-21,69.525,69.865,69.055,69.735,4162.0
2017-09-22,69.865,69.915,69.75,69.75,1384.0
2017-09-25,69.89,69.89,69.57,69.645,5356.0
2017-09-26,69.61,70.3,69.61,69.61,1227.0
2017-09-27,69.775,69.985,69.775,69.985,1583.0
2017-09-28,70.18,71.99,70.18,70.4,3376.0
2017-09-29,70.27,70.425,70.27,70.415,4294.0
2017-10-02,70.91,70.91,70.725,70.83,3285.0
2017-10-03,70.91,71.145,70.805,70.945,3014.0
2017-10-04,70.99,71.16,70.895,71.03,4220.0
2017-10-05,71.195,71.195,70.545,70.985,3404.0
2017-10-06,71.285,73.115,71.245,71.455,3452.0
2017-10-09,71.48,71.695,71.405,71.695,7287.0
2017-10-10,71.61,71.61,71.445,71.47,3495.0
2017-10-11,71.61,72.065,71.61,71.89,9600.0
2017-10-12,71.9,72.055,71.875,71.925,3954.0
2017-10-13,71.935,71.965,71.64,71.965,4789.0
2017-10-16,71.805,71.915,71.355,71.835,1684.0
2017-10-17,71.925,71.99,71.745,71.85,2217.0
2017-10-18,71.77,71.87,71.56,71.785,9215.0
2017-10-19,71.845,71.975,71.805,71.91,16532.0
2017-10-20,71.48,71.94,71.48,71.76,1838.0
2017-10-23,71.805,72.135,71.805,71.955,3575.0
2017-10-24,71.87,72.04,71.87,71.965,6381.0
2017-10-25,71.955,74.4,71.955,72.71,16338.0
2017-10-26,72.835,72.93,72.71,72.84,8740.0
2017-10-27,73.19,73.465,73.085,73.375,6970.0
2017-10-30,73.135,73.135,72.94,73.03,4407.0
2017-10-31,73.01,73.31,73.01,73.305,9342.0
2017-11-01,73.75,73.91,73.7,73.865,6694.0
2017-11-02,73.61,73.735,73.245,73.385,8387.0
2017-11-03,73.75,73.92,73.675,73.76,5911.0
2017-11-06,73.02,74.1,73.02,73.7,4496.0
2017-11-07,73.87,74.02,73.59,74.02,2114.0
2017-11-08,73.785,73.995,73.725,73.995,4304.0
2017-11-09,73.83,74.18,73.83,74.085,4715.0
2017-11-10,73.415,73.515,73.265,73.425,6251.0
2017-11-13,73.06,73.545,73.06,73.435,5574.0
2017-11-14,73.225,73.385,73.135,73.33,1692.0
2017-11-15,73.32,73.555,73.16,73.345,6592.0
2017-11-16,73.355,73.465,73.035,73.435,7848.0
2017-11-17,73.18,74.27,73.18,74.115,3410.0
2017-11-20,74.245,74.245,73.66,73.75,5438.0
2017-11-21,74.32,74.53,74.17,74.53,10801.0
2017-11-22,74.65,74.935,74.35,74.545,7377.0
2017-11-23,74.39,74.39,74.17,74.255,3446.0
2017-11-24,73.83,74.56,73.83,74.47,3322.0
2017-11-27,74.925,74.95,74.48,74.835,10778.0
2017-11-28,74.62,74.91,74.465,74.53,9069.0
2017-11-29,75.185,75.2,74.83,75.185,9081.0
2017-11-30,74.685,76.995,73.435,74.885,4843.0
2017-12-01,74.885,75.16,74.75,75.015,92436.0
2017-12-04,74.77,74.96,74.73,74.78,5463.0
2017-12-05,74.235,74.31,74.1,74.195,3063.0
2017-12-06,74.15,74.465,73.62,74.09,10613.0
2017-12-07,74.48,74.795,74.48,74.65,3273.0
2017-12-08,75.01,75.21,75.01,75.115,6736.0
2017-12-11,75.6,75.61,75.315,75.44,5406.0
2017-12-12,75.44,75.615,75.44,75.495,5832.0
2017-12-13,75.18,75.18,74.95,75.075,15460.0
2017-12-14,74.86,74.895,74.43,74.49,26818.0
2017-12-15,73.84,74.085,73.84,74.0,1884.0
2017-12-18,74.52,74.52,74.32,74.49,9503.0
2017-12-19,74.56,76.48,74.55,74.935,6001.0
2017-12-20,75.24,75.24,74.505,74.82,27666.0
2017-12-21,74.17,74.42,74.15,74.265,5352.0
2017-12-22,74.97,75.265,74.125,74.175,6253.0
2017-12-27,74.44,74.44,74.105,74.105,686.0
2017-12-28,74.325,74.47,73.855,73.855,986.0
2017-12-29,73.8,73.925,73.63,73.84,11773.0
2018-01-02,73.995,74.275,73.76,73.76,11505.0
2018-01-03,73.99,74.21,73.99,74.15,13301.0
2018-01-04,74.35,74.505,74.145,74.415,8539.0
2018-01-05,75.09,75.2,74.755,75.02,11975.0
2018-01-08,75.435,75.5,75.32,75.5,2050.0
2018-01-09,75.41,75.41,75.25,75.315,1322.0
2018-01-10,75.675,75.795,75.64,75.78,6429.0
2018-01-11,75.395,75.395,75.14,75.28,2882.0
2018-01-12,75.605,75.615,75.38,75.445,8661.0
2018-01-15,76.23,76.23,75.835,75.9,23924.0
2018-01-16,77.81,77.81,75.54,75.87,3386.0
2018-01-17,77.365,77.365,75.315,75.485,1827.0
2018-01-18,75.695,75.835,75.56,75.56,9881.0
2018-01-19,75.255,75.435,75.125,75.14,33127.0
2018-01-22,75.68,75.82,75.68,75.695,1920.0
2018-01-23,76.165,76.41,76.025,76.26,8145.0
2018-01-24,76.425,76.54,76.215,76.515,2857.0
2018-01-25,76.17,76.745,75.265,75.9,3178.0
2018-01-29,75.135,76.13,75.135,75.965,3992.0
2018-01-30,75.515,76.19,74.93,75.11,7328.0
2018-01-31,75.15,75.37,74.96,75.205,6604.0
2018-02-01,75.485,75.54,75.36,75.43,4412.0
2018-02-02,75.59,75.605,75.36,75.435,3292.0
2018-02-05,75.115,75.115,74.2,74.44,1522.0
2018-02-06,71.855,72.22,70.53,70.78,19829.0
2018-02-07,73.12,73.8,73.115,73.25,9034.0
2018-02-08,73.195,73.195,72.615,72.91,7869.0
2018-02-09,71.99,72.615,71.975,72.46,4223.0
2018-02-12,72.305,72.575,72.015,72.31,8510.0
2018-02-13,72.55,72.59,71.64,72.28,5817.0
2018-02-14,72.09,72.295,72.06,72.14,1777.0
2018-02-15,72.81,73.045,72.795,73.045,4820.0
2018-02-16,73.27,73.605,73.27,73.425,13572.0
2018-02-19,73.915,74.24,73.915,74.215,25521.0
2018-02-20,73.185,73.57,73.185,73.495,48574.0
2018-02-21,73.43,73.8,73.415,73.45,8391.0
2018-02-22,73.865,73.865,73.475,73.545,2244.0
2018-02-23,74.07,74.28,73.945,74.28,11140.0
2018-02-26,74.47,74.635,74.42,74.585,3857.0
2018-02-27,75.175,75.175,74.935,75.125,2757.0
2018-02-28,74.635,74.8,74.42,74.495,6278.0
2018-03-01,74.185,74.25,73.925,74.085,11338.0
2018-03-02,73.98,73.98,72.98,73.21,5466.0
2018-03-05,73.12,73.12,72.835,72.835,4103.0
2018-03-06,73.31,73.875,73.285,73.4,2874.0
2018-03-07,73.045,73.275,72.845,73.065,26324.0
2018-03-08,73.285,73.405,73.16,73.26,1424.0
2018-03-09,73.925,74.08,73.685,74.08,5155.0
2018-03-12,73.93,73.94,73.61,73.71,7784.0
2018-03-13,73.72,73.72,73.43,73.595,13791.0
2018-03-14,73.18,73.335,73.135,73.285,8497.0
2018-03-15,73.45,73.48,73.18,73.425,2583.0
2018-03-16,74.145,74.315,73.995,74.02,2125.0
2018-03-19,74.585,74.725,74.44,74.635,3807.0
2018-03-20,74.29,74.43,74.17,74.43,3919.0
2018-03-21,74.485,74.595,74.395,74.56,31197.0
2018-03-22,73.835,74.215,73.725,74.085,12238.0
2018-03-23,72.95,72.95,72.45,72.465,18738.0
2018-03-26,72.53,72.53,72.22,72.285,28541.0
2018-03-27,73.005,73.545,73.005,73.545,13163.0
2018-03-28,73.22,73.35,73.21,73.21,4220.0
2018-03-29,75.25,75.25,73.63,73.63,7170.0
2018-04-03,73.465,73.53,73.18,73.39,11663.0
2018-04-04,73.76,73.76,73.145,73.335,3004.0
2018-04-05,73.645,74.19,73.645,73.945,2288.0
2018-04-06,73.94,73.99,73.79,73.84,3798.0
2018-04-09,74.2,74.43,74.17,74.305,18651.0
2018-04-10,74.365,74.765,74.365,74.7,15485.0
2018-04-11,74.395,74.535,74.12,74.535,7125.0
2018-04-12,74.35,74.455,74.215,74.3,3285.0
2018-04-13,74.405,74.48,74.3,74.3,6668.0
2018-04-16,74.725,74.805,74.53,74.71,2130.0
2018-04-17,74.755,74.935,74.57,74.92,2919.0
2018-04-18,75.075,75.34,75.075,75.115,3461.0
2018-04-19,75.265,75.495,75.085,75.085,14597.0
2018-04-20,75.485,75.68,75.41,75.68,2668.0
2018-04-23,75.965,76.035,75.785,75.805,2985.0
2018-04-24,76.425,76.9,76.31,76.505,2001.0
2018-04-26,76.475,76.5,76.255,76.41,7166.0
2018-04-27,76.865,76.925,76.655,76.68,11896.0
2018-04-30,76.68,77.03,76.595,77.03,7417.0
2018-05-01,76.82,76.99,76.77,76.915,18822.0
2018-05-02,76.885,77.095,76.775,76.775,4502.0
2018-05-03,76.85,76.91,76.63,76.705,15727.0
2018-05-04,76.73,77.095,76.555,76.605,2760.0
2018-05-07,77.09,77.455,77.015,77.02,14541.0
2018-05-08,77.225,77.52,77.13,77.375,8542.0
2018-05-09,77.725,77.88,77.61,77.75,5240.0
2018-05-10,78.045,78.045,77.88,78.005,1157.0
2018-05-11,77.7,77.85,77.645,77.645,980.0
2018-05-14,77.645,78.11,77.27,78.11,4502.0
2018-05-15,77.955,78.16,77.875,77.875,3506.0
2018-05-16,77.94,78.28,77.93,78.275,4644.0
2018-05-17,77.97,77.97,77.585,77.71,2696.0
2018-05-18,77.815,78.045,77.815,77.905,5154.0
2018-05-21,78.01,78.01,77.675,77.675,8878.0
2018-05-22,77.675,77.675,77.17,77.365,2621.0
2018-05-23,77.455,77.52,77.16,77.52,2741.0
2018-05-24,76.73,76.73,76.465,76.55,3867.0
2018-05-25,76.345,76.575,76.305,76.46,3260.0
2018-05-28,76.31,76.31,76.09,76.255,5953.0
2018-05-29,76.065,76.215,75.765,76.055,10394.0
2018-05-30,75.2,75.29,74.98,75.035,51901.0
2018-05-31,75.41,75.515,75.405,75.495,7003.0
2018-06-01,75.385,75.385,75.205,75.28,2752.0
2018-06-04,75.615,75.715,75.36,75.385,1815.0
2018-06-05,75.25,75.25,75.02,75.165,3561.0
2018-06-06,75.16,75.29,74.91,74.96,5559.0
2018-06-07,75.625,75.795,75.475,75.675,8073.0
2018-06-08,75.585,75.68,75.515,75.515,1942.0
2018-06-12,76.165,76.26,75.92,76.0,6909.0
2018-06-13,75.695,76.26,75.695,76.145,2827.0
2018-06-14,76.145,76.37,76.08,76.345,34618.0
2018-06-15,77.055,77.08,76.91,76.91,4037.0
2018-06-18,76.9,76.9,76.49,76.615,5901.0
2018-06-19,76.595,76.595,76.405,76.575,6975.0
2018-06-20,75.855,76.095,75.695,76.035,94056.0
2018-06-21,76.17,76.385,76.16,76.185,6451.0
2018-06-22,75.565,75.71,75.495,75.555,5884.0
2018-06-25,75.605,75.76,75.605,75.63,9455.0
2018-06-26,75.1,75.32,75.1,75.25,18760.0
2018-06-27,75.345,75.605,75.335,75.52,6891.0
2018-06-28,75.355,75.605,75.155,75.605,16904.0
2018-06-29,75.225,75.515,75.225,75.515,3615.0
2018-07-02,75.515,75.52,74.93,74.93,16632.0
2018-07-03,75.175,75.225,74.925,75.055,18380.0
2018-07-04,74.8,74.975,74.735,74.835,15142.0
2018-07-05,74.885,75.47,74.885,75.0,11880.0
2018-07-06,75.515,75.605,75.42,75.605,14594.0
2018-07-09,75.795,75.795,75.545,75.735,9664.0
2018-07-10,75.91,75.91,75.68,75.68,4318.0
2018-07-11,75.69,75.905,75.605,75.88,27008.0
2018-07-12,75.67,75.735,75.555,75.67,7271.0
2018-07-13,75.755,76.06,75.605,75.73,5304.0
2018-07-16,75.96,75.96,75.78,75.795,5509.0
2018-07-17,75.91,76.17,75.785,75.785,10723.0
2018-07-18,76.395,76.4,76.245,76.25,12195.0
2018-07-19,76.185,76.25,75.945,75.98,4062.0
2018-07-20,76.515,76.635,76.36,76.435,1926.0
2018-07-23,76.61,76.61,76.1,76.195,3772.0
2018-07-24,76.66,76.765,76.635,76.7,10761.0
2018-07-25,76.01,76.765,76.01,76.64,3600.0
2018-07-26,76.955,76.955,76.685,76.835,3671.0
2018-07-27,77.225,77.67,77.225,77.67,9400.0
2018-07-30,77.275,77.275,76.91,77.1,2863.0
2018-07-31,77.09,77.63,76.915,76.955,16806.0
2018-08-01,77.155,77.155,76.975,77.1,3677.0
2018-08-02,77.155,77.155,76.635,76.66,6551.0
2018-08-03,77.18,77.18,76.385,76.46,3483.0
2018-08-06,76.35,76.525,76.325,76.515,9175.0
2018-08-07,76.185,76.35,76.185,76.335,4988.0
2018-08-08,76.37,76.59,76.37,76.445,13696.0
2018-08-09,76.36,76.375,76.235,76.35,15663.0
2018-08-10,76.565,76.685,76.45,76.685,7896.0
2018-08-13,76.03,76.03,75.67,75.77,23014.0
2018-08-14,76.2,76.235,75.935,76.235,25786.0
2018-08-15,76.275,76.345,76.135,76.245,23626.0
2018-08-16,75.1,75.415,75.1,75.25,6017.0
2018-08-17,75.545,75.615,75.465,75.615,7576.0
2018-08-20,75.44,75.49,75.34,75.405,7659.0
2018-08-21,75.515,75.54,75.39,75.39,6035.0
2018-08-22,75.44,75.93,75.44,75.805,9272.0
2018-08-23,76.515,76.585,76.035,76.335,4909.0
2018-08-24,76.51,76.7,76.26,76.36,11631.0
2018-08-27,76.46,76.65,76.36,76.59,11961.0
2018-08-28,77.165,77.255,76.89,77.04,20616.0
2018-08-29,77.065,77.39,77.065,77.39,11425.0
2018-08-30,77.72,78.005,77.515,77.845,3323.0
2018-08-31,77.345,77.745,77.345,77.745,14594.0
2018-09-03,77.645,77.845,77.265,77.595,7567.0
2018-09-04,77.595,78.005,76.385,76.385,5712.0
2018-09-05,77.005,77.09,76.76,76.76,8348.0
2018-09-06,76.65,76.65,76.21,76.435,17487.0
2018-09-07,76.055,76.335,75.935,76.235,10257.0
2018-09-10,77.13,77.13,76.395,76.51,9601.0
2018-09-11,76.885,77.005,76.885,76.89,6646.0
2018-09-12,77.005,77.015,76.86,76.89,5562.0
2018-09-13,76.93,76.93,76.145,76.54,5862.0
2018-09-14,77.14,77.14,77.0,77.055,3192.0
2018-09-17,77.25,77.47,77.24,77.42,3679.0
2018-09-18,77.345,77.39,77.225,77.315,10492.0
2018-09-19,77.205,77.67,77.205,77.67,10881.0
2018-09-20,77.42,77.54,77.38,77.395,15190.0
2018-09-21,78.03,78.2,78.03,78.145,6809.0
2018-09-24,78.145,78.185,78.03,78.105,5969.0
2018-09-25,78.285,78.95,78.25,78.345,6727.0
2018-09-26,77.945,79.215,77.57,78.765,3261.0
2018-09-27,78.6,78.835,78.445,78.635,9191.0
2018-09-28,78.955,78.955,78.8,78.9,2702.0
2018-10-01,78.52,78.52,78.225,78.27,24162.0
2018-10-02,78.12,78.8,77.88,78.005,8173.0
2018-10-03,78.07,78.36,77.455,78.325,950.0
2018-10-04,78.885,78.885,78.615,78.715,16405.0
2018-10-05,78.485,78.835,77.855,78.675,7378.0
2018-10-08,77.445,78.47,77.445,78.175,5329.0
2018-10-09,78.12,78.12,76.95,77.115,13857.0
2018-10-10,76.495,77.48,76.495,76.76,3436.0
2018-10-11,75.52,75.68,75.23,75.38,31696.0
2018-10-12,74.235,75.275,74.235,74.735,61880.0
2018-10-15,74.76,75.0,74.26,74.515,13752.0
2018-10-16,73.73,74.8,73.73,74.2,5044.0
2018-10-17,75.62,75.97,75.19,75.905,1371.0
2018-10-18,75.49,75.49,74.585,74.585,4478.0
2018-10-19,74.625,74.74,74.27,74.295,10612.0
2018-10-22,74.4,74.84,73.97,74.76,9708.0
2018-10-23,74.74,74.74,73.53,73.53,4178.0
2018-10-24,74.295,74.36,73.275,73.58,28965.0
2018-10-25,71.545,72.56,71.545,72.185,18254.0
2018-10-26,71.72,72.45,71.72,72.185,11568.0
2018-10-29,72.235,72.335,71.93,72.01,6487.0
2018-10-30,71.43,72.575,71.43,72.36,6370.0
2018-10-31,72.475,73.04,72.36,72.825,1739.0
2018-11-01,73.795,73.795,73.005,73.055,3569.0
2018-11-02,73.165,73.165,72.785,72.825,3506.0
2018-11-05,73.545,73.545,72.835,73.075,3750.0
2018-11-06,73.14,73.175,73.05,73.115,17762.0
2018-11-07,72.98,73.345,72.98,73.2,9628.0
2018-11-08,73.93,73.93,73.445,73.445,2812.0
2018-11-09,72.35,73.48,72.35,72.825,6979.0
2018-11-12,72.94,73.565,72.55,73.565,23483.0
2018-11-13,72.69,72.74,71.73,72.07,9452.0
2018-11-14,72.76,72.76,72.03,72.225,14316.0
2018-11-15,71.545,72.075,71.32,71.54,10780.0
2018-11-16,72.11,72.11,71.38,71.54,11353.0
2018-11-19,71.495,71.795,70.975,71.63,2670.0
2018-11-20,71.545,71.57,70.665,71.13,10198.0
2018-11-21,71.125,71.125,70.525,70.79,8665.0
2018-11-22,71.68,71.68,70.8,71.15,11833.0
2018-11-23,70.79,71.67,70.785,70.85,26884.0
2018-11-26,71.445,71.445,71.115,71.255,8253.0
2018-11-27,72.175,72.175,71.555,71.97,14794.0
2018-11-28,71.845,71.845,71.365,71.54,2822.0
2018-11-29,72.3,72.3,71.705,71.705,7022.0
2018-11-30,71.62,71.72,71.42,71.64,2084.0
2018-12-03,71.62,72.625,71.595,71.595,11019.0
2018-12-04,71.565,71.86,71.15,71.15,1147.0
2018-12-05,70.25,70.875,70.25,70.84,2798.0
2018-12-06,71.055,71.065,70.245,70.64,2874.0
2018-12-07,70.16,70.75,70.07,70.375,28574.0
2018-12-10,69.71,70.12,69.49,69.495,2096.0
2018-12-11,69.365,70.06,69.19,69.24,16997.0
2018-12-12,69.32,70.095,69.32,69.96,102274.0
2018-12-13,71.125,71.125,70.535,70.685,6070.0
2018-12-14,70.45,70.74,70.17,70.4,4369.0
2018-12-17,70.36,70.435,70.17,70.295,6007.0
2018-12-18,69.805,69.855,69.19,69.19,2594.0
2018-12-19,66.395,69.495,66.395,68.965,2195.0
2018-12-20,69.615,69.895,68.965,68.965,3745.0
2018-12-21,69.15,69.67,68.585,69.03,3623.0
2018-12-24,68.465,68.725,68.145,68.725,1997.0
2018-12-27,69.115,70.2,68.975,70.2,1702.0
2018-12-28,69.34,69.845,69.33,69.49,1708.0
2018-12-31,70.515,70.515,70.035,70.42,1133.0
2019-01-02,70.565,70.64,69.73,69.73,6017.0
2019-01-03,70.755,70.86,70.265,70.375,2508.0
2019-01-04,69.425,69.81,69.39,69.68,49102.0
2019-01-07,70.67,70.785,70.67,70.68,9668.0
2019-01-08,71.105,71.105,70.58,70.745,2153.0
2019-01-09,71.475,71.49,71.08,71.49,2162.0
2019-01-10,71.525,71.525,71.175,71.18,1599.0
2019-01-11,71.91,71.91,71.165,71.34,5226.0
2019-01-14,71.29,71.29,70.57,70.77,8781.0
2019-01-15,70.63,71.375,70.63,71.215,3623.0
2019-01-16,71.5,71.565,70.84,70.965,2937.0
2019-01-17,71.4,71.535,71.38,71.44,783.0
2019-01-18,71.43,71.685,71.405,71.685,3002.0
2019-01-21,72.655,72.655,72.33,72.33,1507.0
2019-01-22,72.285,72.395,72.17,72.17,8298.0
2019-01-23,72.135,72.185,72.0,72.085,4199.0
2019-01-24,72.01,72.085,71.825,72.085,1439.0
2019-01-25,72.53,73.065,72.53,73.065,940.0
2019-01-29,72.765,72.765,72.025,72.125,5743.0
2019-01-30,73.31,73.31,72.195,72.345,3775.0
2019-01-31,73.065,73.065,72.37,72.545,1981.0
2019-02-01,72.42,72.43,72.125,72.31,2279.0
2019-02-04,72.31,73.105,72.31,73.105,3821.0
2019-02-05,72.745,73.28,72.745,72.855,1101.0
2019-02-06,73.695,73.995,73.05,73.995,2076.0
2019-02-07,74.305,74.73,74.06,74.305,10506.0
2019-02-08,73.315,73.975,73.315,73.34,2894.0
2019-02-11,73.465,73.465,72.965,73.04,2718.0
2019-02-12,73.315,73.835,73.315,73.66,5632.0
2019-02-13,74.045,74.16,73.8,73.945,1451.0
2019-02-14,74.035,74.055,73.97,73.975,3225.0
2019-02-15,73.875,74.13,73.785,73.82,3408.0
2019-02-18,74.8,75.05,74.43,74.515,5659.0
2019-02-19,74.645,75.025,74.57,74.93,14838.0
2019-02-20,75.14,75.14,74.53,74.62,3966.0
2019-02-21,74.765,75.3,74.455,75.3,6395.0
2019-02-22,75.35,75.525,75.24,75.475,10563.0
2019-02-25,75.365,75.96,75.315,75.55,2485.0
2019-02-26,74.99,75.56,74.925,75.09,1491.0
2019-02-27,75.09,75.535,75.08,75.365,31396.0
2019-02-28,75.52,76.19,74.98,75.525,9492.0
2019-03-01,76.565,76.565,75.87,76.07,2751.0
2019-03-04,76.55,76.655,76.55,76.605,1196.0
2019-03-05,76.55,76.55,76.035,76.105,9153.0
2019-03-06,75.98,76.63,75.98,76.63,2714.0
2019-03-07,76.605,76.9,76.27,76.39,7389.0
2019-03-08,76.315,76.315,75.525,75.65,3184.0
2019-03-11,75.185,75.685,75.185,75.685,7624.0
2019-03-12,75.855,76.29,75.82,76.13,6613.0
2019-03-13,75.55,75.86,75.52,75.52,5478.0
2019-03-14,76.47,76.47,76.095,76.155,12121.0
2019-03-15,76.39,76.63,76.38,76.63,3977.0
2019-03-18,77.05,77.085,76.9,76.975,2432.0
2019-03-19,76.975,77.165,76.975,77.065,1868.0
2019-03-20,77.14,77.495,77.11,77.285,9528.0
2019-03-21,76.89,76.985,76.58,76.84,6860.0
2019-03-22,77.035,77.47,77.035,77.115,5514.0
2019-03-25,76.23,76.655,75.71,75.945,6754.0
2019-03-26,76.315,76.34,75.415,76.12,14066.0
2019-03-27,76.145,76.49,75.52,76.43,19271.0
2019-03-28,76.19,76.37,75.93,76.19,7557.0
2019-03-29,76.99,76.99,76.365,76.47,1836.0
2019-04-01,77.27,77.35,76.365,76.75,2522.0
2019-04-02,77.735,77.755,77.075,77.4,1956.0
2019-04-03,77.495,77.91,77.495,77.855,1701.0
2019-04-04,78.44,78.44,77.495,77.835,1878.0
2019-04-05,77.595,77.81,77.595,77.78,3993.0
2019-04-08,78.02,78.555,77.86,78.045,3333.0
2019-04-09,77.61,77.88,77.61,77.66,2606.0
2019-04-10,77.3,77.705,77.3,77.47,3018.0
2019-04-11,77.215,77.32,77.175,77.32,4369.0
2019-04-12,77.425,77.755,77.425,77.52,1752.0
2019-04-15,77.72,77.795,77.605,77.795,1214.0
2019-04-16,77.535,78.07,77.535,78.07,3943.0
2019-04-17,77.86,77.965,77.575,77.695,16177.0
2019-04-18,77.965,77.995,77.605,77.655,2243.0
2019-04-23,78.22,78.465,78.105,78.465,3044.0
2019-04-24,78.75,79.32,78.59,78.95,3648.0
2019-04-26,78.785,78.975,78.75,78.9,3700.0
2019-04-29,79.1,79.1,78.925,79.07,674.0
2019-04-30,79.085,79.145,78.94,79.075,6536.0
2019-05-01,79.36,79.585,79.36,79.535,6245.0
2019-05-02,79.245,79.25,79.06,79.16,23245.0
2019-05-03,79.345,79.375,79.22,79.325,2204.0
2019-05-06,79.705,79.705,78.865,78.865,13940.0
2019-05-07,79.17,79.3,78.5,78.7,3532.0
2019-05-08,77.885,77.91,77.77,77.845,3801.0
2019-05-09,78.005,78.54,77.73,77.73,2569.0
2019-05-10,77.605,77.99,77.445,77.705,5174.0
2019-05-13,77.37,77.86,77.295,77.655,4018.0
2019-05-14,76.825,77.35,76.725,77.35,8927.0
2019-05-15,77.755,78.04,77.755,78.04,4078.0
2019-05-16,78.205,78.24,77.92,78.155,7703.0
2019-05-17,79.05,79.27,79.05,79.095,6331.0
2019-05-20,78.86,78.96,78.715,78.75,2849.0
2019-05-21,78.215,78.94,78.005,78.94,2386.0
2019-05-22,78.975,79.075,78.89,79.025,3441.0
2019-05-23,79.025,79.025,78.315,78.625,7727.0
2019-05-24,77.845,78.415,77.81,78.415,2091.0
2019-05-27,77.995,78.39,77.995,78.33,4425.0
2019-05-28,78.59,78.6,78.27,78.525,2982.0
2019-05-29,78.02,78.02,77.245,77.655,11906.0
2019-05-30,77.075,77.14,76.91,76.965,32671.0
2019-05-31,77.05,77.05,76.73,76.775,40225.0
2019-06-03,76.38,76.43,76.145,76.215,5929.0
2019-06-04,77.165,77.165,76.415,76.495,3602.0
2019-06-05,77.06,77.495,77.06,77.275,6880.0
2019-06-06,77.285,78.07,77.285,77.62,2637.0
2019-06-07,77.82,77.935,77.525,77.86,5584.0
2019-06-11,79.015,79.345,79.015,79.2,3446.0
2019-06-12,79.71,79.79,79.445,79.51,3642.0
2019-06-13,79.455,79.56,79.195,79.295,2830.0
2019-06-14,80.02,80.02,79.455,79.735,1940.0
2019-06-17,79.71,79.795,79.0,79.145,10177.0
2019-06-18,79.56,79.67,79.2,79.275,2300.0
2019-06-19,80.125,80.935,80.09,80.9,1583.0
2019-06-20,80.875,81.125,80.305,80.96,2406.0
2019-06-21,80.96,81.0,80.275,80.275,1789.0
2019-06-24,80.455,80.465,80.02,80.425,3625.0
2019-06-25,80.15,80.71,80.15,80.325,3469.0
2019-06-26,79.955,80.04,79.635,79.865,3080.0
2019-06-27,79.56,79.795,79.375,79.765,5750.0
2019-06-28,79.79,79.815,79.56,79.56,9312.0
2019-07-01,80.825,80.825,80.35,80.815,6974.0
2019-07-02,80.885,80.93,80.765,80.81,3222.0
2019-07-03,81.15,81.34,80.51,80.7,6567.0
2019-07-04,80.96,81.395,80.68,81.395,6856.0
2019-07-05,81.225,81.56,80.51,81.03,6689.0
2019-07-08,80.58,80.58,80.435,80.46,6281.0
2019-07-09,80.495,80.535,80.04,80.23,8882.0
2019-07-10,80.57,80.76,80.5,80.675,4456.0
2019-07-11,80.76,80.85,80.145,80.85,2187.0
2019-07-12,80.53,80.53,79.915,80.415,5491.0
2019-07-15,79.835,79.905,79.495,79.845,15515.0
2019-07-16,79.83,79.83,79.6,79.625,4253.0
2019-07-17,80.35,80.35,79.495,79.855,17199.0
2019-07-18,79.445,79.47,78.855,78.915,2873.0
2019-07-19,79.025,79.76,79.025,79.735,1919.0
2019-07-22,80.005,80.005,79.24,79.335,1270.0
2019-07-23,79.735,80.265,79.7,79.905,2856.0
2019-07-24,80.315,80.63,80.315,80.435,2917.0
2019-07-25,80.56,80.995,80.56,80.995,3541.0
2019-07-26,80.93,80.93,80.35,80.35,2912.0
2019-07-29,80.16,80.91,80.16,80.785,1956.0
2019-07-30,81.09,81.245,81.09,81.15,4147.0
2019-07-31,80.56,81.14,80.16,80.16,3838.0
2019-08-01,80.185,80.305,80.125,80.205,10101.0
2019-08-02,81.08,81.08,79.83,80.295,4332.0
2019-08-05,80.005,80.245,79.085,79.495,1393.0
2019-08-06,78.235,78.65,77.26,78.65,2058.0
2019-08-07,78.685,79.395,78.53,79.395,4765.0
2019-08-08,79.65,79.65,78.77,79.085,4362.0
2019-08-09,79.36,79.36,79.085,79.085,2376.0
2019-08-12,79.745,79.745,78.61,79.435,12843.0
2019-08-13,79.11,79.205,78.985,79.05,42490.0
2019-08-14,78.65,79.105,78.65,79.105,5248.0
2019-08-15,77.63,77.935,77.39,77.79,12306.0
2019-08-16,77.715,77.79,77.44,77.79,6092.0
2019-08-19,78.43,78.47,78.2,78.44,4364.0
2019-08-20,78.645,79.06,78.645,78.94,6490.0
2019-08-21,78.56,78.67,78.43,78.515,7117.0
2019-08-22,79.14,79.29,79.01,79.045,2919.0
2019-08-23,79.3,79.495,78.79,79.3,2365.0
2019-08-26,78.735,78.745,77.635,78.215,1982.0
2019-08-27,78.285,79.385,78.155,78.73,9873.0
2019-08-28,78.965,79.205,78.84,79.06,2494.0
2019-08-29,78.905,79.215,78.865,79.215,4267.0
2019-08-30,79.735,80.22,79.735,80.075,2859.0
2019-09-02,79.82,80.495,79.685,79.76,6168.0
2019-09-03,79.435,80.255,79.435,80.015,1903.0
2019-09-04,79.35,79.785,79.35,79.785,3119.0
2019-09-05,80.28,80.705,80.28,80.51,4983.0
2019-09-06,80.545,80.73,80.425,80.5,9366.0
2019-09-09,80.12,80.595,80.12,80.365,34183.0
2019-09-10,80.28,80.39,80.1,80.255,27590.0
2019-09-11,80.16,80.765,80.16,80.655,5406.0
2019-09-12,81.815,81.86,81.02,81.165,6240.0
2019-09-13,81.08,81.6,81.08,81.6,2307.0
2019-09-16,81.16,81.525,81.16,81.305,3181.0
2019-09-17,81.865,81.865,81.16,81.515,7873.0
2019-09-18,81.16,81.51,81.16,81.44,990.0
2019-09-19,81.475,82.41,81.475,82.12,6725.0
2019-09-20,82.745,82.76,82.335,82.525,3172.0
2019-09-23,82.755,82.755,82.37,82.625,20186.0
2019-09-24,82.67,82.755,82.175,82.455,9862.0
2019-09-25,82.045,82.07,81.84,82.07,3559.0
2019-09-26,82.18,82.505,81.8,82.38,3323.0
2019-09-27,82.31,82.31,81.945,82.08,6885.0
2019-09-30,82.035,82.13,81.975,82.115,10387.0
2019-10-01,82.08,82.89,82.045,82.89,2717.0
2019-10-02,82.045,82.225,82.005,82.18,1305.0
2019-10-03,81.15,81.15,80.17,80.29,3149.0
2019-10-04,80.53,80.545,80.21,80.5,6099.0
2019-10-07,80.645,80.645,80.51,80.63,153.0
2019-10-08,81.14,81.425,81.09,81.16,3843.0
2019-10-09,81.02,81.22,80.375,80.645,1909.0
2019-10-10,80.52,80.815,80.52,80.725,4363.0
2019-10-11,81.31,81.39,80.945,81.365,7050.0
2019-10-14,82.065,82.385,82.065,82.38,2582.0
2019-10-15,82.08,82.94,82.08,82.515,3528.0
2019-10-16,83.195,83.99,83.19,83.455,3467.0
2019-10-17,84.0,84.0,82.94,82.975,1985.0
2019-10-18,82.36,83.505,82.36,82.745,2746.0
2019-10-21,83.085,83.165,81.95,82.505,4694.0
2019-10-22,83.35,83.35,82.855,82.9,3097.0
2019-10-23,82.08,83.215,82.08,82.55,2334.0
2019-10-24,82.67,83.8,82.67,83.23,1072.0
2019-10-25,83.76,83.76,83.34,83.59,741.0
2019-10-28,83.41,83.785,83.41,83.725,2530.0
2019-10-29,84.425,84.435,83.485,83.75,1627.0
2019-10-30,83.785,84.06,83.315,83.495,1779.0
2019-10-31,84.255,84.27,83.155,83.31,3661.0
2019-11-01,83.11,84.205,83.11,83.53,4332.0
2019-11-04,84.525,84.57,83.58,83.835,6837.0
2019-11-05,84.555,84.68,84.46,84.61,4792.0
2019-11-06,84.44,85.1,84.065,84.175,3507.0
2019-11-07,85.19,85.19,84.4,84.775,7289.0
2019-11-08,84.425,84.7,84.41,84.485,47288.0
2019-11-11,84.595,85.31,84.595,84.655,2786.0
2019-11-12,85.655,85.655,84.645,84.955,9357.0
2019-11-13,85.54,85.595,84.75,84.75,4463.0
2019-11-14,85.54,85.79,84.595,85.105,4501.0
2019-11-15,86.0,86.155,85.37,85.62,6415.0
2019-11-18,86.03,86.03,85.25,86.0,2574.0
2019-11-19,85.78,86.405,85.295,86.405,4852.0
2019-11-20,85.695,85.695,85.105,85.655,1709.0
2019-11-21,85.19,85.655,84.765,84.765,3079.0
2019-11-22,85.655,85.655,84.91,85.655,3003.0
2019-11-25,85.645,85.645,85.19,85.55,3467.0
2019-11-26,85.685,86.55,85.685,86.155,2539.0
2019-11-27,86.0,86.53,85.655,86.49,3136.0
2019-11-28,86.745,86.745,85.805,86.65,3125.0
2019-11-29,86.13,86.735,85.885,85.885,11331.0
2019-12-02,85.915,86.625,85.885,86.215,59076.0
2019-12-03,85.345,85.405,84.44,84.68,3498.0
2019-12-04,83.915,84.485,83.915,84.485,4991.0
2019-12-05,85.415,85.475,84.64,85.03,2690.0
2019-12-06,85.565,85.72,84.99,85.115,6016.0
2019-12-09,85.39,85.945,85.185,85.455,3071.0
2019-12-10,85.28,85.925,85.245,85.37,3064.0
2019-12-11,85.37,86.035,85.22,86.03,3294.0
2019-12-12,85.355,85.355,85.1,85.19,5824.0
2019-12-13,86.465,86.495,85.885,85.975,33104.0
2019-12-16,86.725,86.805,85.8,86.53,12120.0
2019-12-17,86.575,87.545,86.575,86.965,14053.0
2019-12-18,87.71,87.71,86.915,87.1,5053.0
2019-12-19,86.9,87.42,86.35,86.615,3635.0
2019-12-20,87.3,87.325,85.915,86.24,14444.0
2019-12-23,86.055,86.855,86.055,86.105,2151.0
2019-12-24,86.92,86.98,86.2,86.98,1886.0
2019-12-27,86.975,86.975,86.325,86.975,750.0
2019-12-30,86.07,86.51,86.06,86.085,6754.0
2019-12-31,85.715,85.775,85.15,85.175,23459.0
2020-01-02,86.25,86.25,85.545,85.57,1071.0
2020-01-03,85.63,87.3,85.49,85.62,625.0
2020-01-06,84.83,86.56,84.83,86.56,2151.0
2020-01-07,86.57,87.345,85.895,86.945,3313.0
2020-01-08,86.575,87.31,86.08,86.67,5489.0
2020-01-09,87.78,87.875,86.835,87.875,2442.0
2020-01-10,88.145,88.145,87.205,87.5,1132.0
2020-01-13,87.525,87.525,86.605,86.695,3810.0
2020-01-14,86.74,87.755,86.74,87.16,9628.0
2020-01-15,87.78,87.78,86.88,87.61,5180.0
2020-01-16,87.695,87.775,86.93,87.085,3559.0
2020-01-17,88.135,88.145,87.29,87.625,3141.0
2020-01-20,88.3,88.565,87.575,88.1,2602.0
2020-01-21,88.23,88.54,87.61,87.84,758.0
2020-01-22,87.87,88.375,87.87,88.35,2353.0
2020-01-23,88.515,91.695,87.515,87.695,3046.0
2020-01-24,87.695,88.4,87.695,87.78,2257.0
2020-01-28,87.37,87.395,86.68,86.93,2395.0
2020-01-29,87.005,88.15,86.895,87.585,2836.0
2020-01-30,87.095,88.22,87.095,87.19,2661.0
2020-01-31,88.22,88.27,87.87,87.995,5667.0
2020-02-03,87.205,87.755,86.67,87.35,2429.0
2020-02-04,88.315,88.315,86.76,87.445,18235.0
2020-02-05,87.99,88.025,87.585,87.775,3385.0
2020-02-06,87.335,88.98,87.335,88.72,5744.0
2020-02-07,89.28,89.29,88.91,89.1,7786.0
2020-02-10,88.885,88.995,88.685,88.945,2438.0
2020-02-11,89.02,89.33,88.945,89.14,4077.0
2020-02-12,88.64,89.28,88.64,89.055,10428.0
2020-02-13,89.985,89.985,88.925,89.15,6994.0
2020-02-14,89.075,89.435,88.6,88.73,7326.0
2020-02-17,88.64,89.295,88.195,88.675,3701.0
2020-02-18,88.625,89.425,87.96,88.375,8013.0
2020-02-19,89.29,89.29,88.385,88.77,2739.0
2020-02-20,89.7,89.97,88.565,89.2,6863.0
2020-02-21,89.535,89.97,88.65,89.245,5901.0
2020-02-24,88.635,88.635,87.04,87.04,6937.0
2020-02-25,85.725,87.18,85.595,86.48,2728.0
2020-02-26,85.2,85.2,84.53,84.855,5874.0
2020-02-27,85.07,85.405,83.385,84.185,4688.0
2020-02-28,83.015,83.015,81.205,81.45,21816.0
2020-03-02,81.81,82.835,81.635,82.62,4287.0
2020-03-03,83.055,84.165,82.635,83.22,3896.0
2020-03-04,82.315,82.62,81.455,82.24,33628.0
2020-03-05,83.065,84.15,82.99,83.125,4097.0
2020-03-06,82.935,82.935,81.325,81.455,14656.0
2020-03-09,79.81,79.81,77.645,77.645,12688.0
2020-03-10,76.095,77.67,74.805,77.515,15244.0
2020-03-11,78.05,78.185,76.56,76.56,47837.0
2020-03-12,75.165,76.05,71.815,73.065,15669.0
2020-03-13,68.84,69.72,67.1,67.645,6606.0
2020-03-16,67.18,69.71,65.405,68.76,5834.0
2020-03-17,69.13,70.44,67.065,70.44,3879.0
2020-03-18,70.86,70.86,69.71,70.12,2266.0
2020-03-19,70.615,72.385,69.88,70.5,6364.0
2020-03-20,70.735,71.43,69.75,71.345,2177.0
2020-03-23,69.175,69.175,67.505,68.27,49190.0
2020-03-24,69.45,70.01,69.065,69.495,20243.0
2020-03-25,71.345,73.66,71.325,72.065,7621.0
2020-03-26,74.875,76.405,74.745,74.77,4321.0
2020-03-27,77.24,77.56,75.13,75.975,3818.0
2020-03-30,72.865,74.44,72.865,74.065,20146.0
2020-03-31,76.205,76.205,73.84,73.95,4276.0
2020-04-01,74.685,74.685,74.27,74.685,724.0
2020-04-02,73.205,74.03,72.79,73.54,1783.0
2020-04-03,71.94,74.44,71.94,72.685,10132.0
2020-04-06,74.485,75.74,74.315,75.74,2518.0
2020-04-07,76.595,76.88,74.795,74.89,19202.0
2020-04-08,75.305,76.325,75.115,75.605,3411.0
2020-04-09,76.075,76.075,75.095,75.335,5595.0
2020-04-14,74.9,75.87,74.785,75.87,5945.0
2020-04-15,75.13,75.615,74.75,75.405,7901.0
2020-04-16,74.02,74.425,73.885,74.425,13582.0
2020-04-17,74.01,75.81,73.84,75.56,4542.0
2020-04-20,75.775,75.82,75.345,75.55,16016.0
2020-04-21,74.88,75.295,74.03,74.875,2636.0
2020-04-22,73.15,74.03,73.15,73.985,3840.0
2020-04-23,74.985,74.985,74.32,74.57,2376.0
2020-04-24,73.385,74.225,72.96,74.225,3924.0
2020-04-27,74.225,74.72,73.795,74.58,1388.0
2020-04-28,74.58,75.08,74.005,75.08,2081.0
2020-04-29,75.81,75.81,74.505,75.09,4798.0
2020-04-30,75.82,76.91,75.645,76.335,9436.0
2020-05-01,75.69,75.69,74.475,74.625,6931.0
2020-05-04,73.9,74.45,73.795,73.875,1077.0
2020-05-05,74.295,74.925,73.805,74.21,870.0
2020-05-06,74.75,74.845,73.855,74.47,4690.0
2020-05-07,73.9,74.905,73.9,74.805,3805.0
2020-05-08,74.865,74.865,74.235,74.69,9014.0
2020-05-11,75.545,75.86,74.9,75.63,64128.0
2020-05-12,75.605,75.655,74.94,75.165,1888.0
2020-05-13,75.295,75.295,74.34,75.215,32975.0
2020-05-14,75.45,75.45,73.565,73.745,4621.0
2020-05-15,73.77,74.01,73.15,73.555,7467.0
2020-05-18,73.66,74.89,73.66,74.41,3657.0
2020-05-19,75.305,75.605,75.02,75.545,13060.0
2020-05-20,75.38,75.38,74.64,75.035,5880.0
2020-05-21,75.31,75.39,75.235,75.345,2634.0
2020-05-22,75.39,75.39,74.245,74.245,9005.0
2020-05-25,75.275,75.295,74.905,75.26,4914.0
2020-05-26,75.62,76.955,75.585,76.715,17592.0
2020-05-27,76.595,76.81,75.965,76.55,26088.0
2020-05-28,78.315,78.385,77.155,77.65,4927.0
2020-05-29,77.865,78.265,77.17,77.62,5816.0
2020-06-01,78.055,78.055,76.585,76.99,5753.0
2020-06-02,76.725,77.37,76.61,77.335,3097.0
2020-06-03,78.015,78.015,76.51,76.945,2226.0
2020-06-04,78.315,78.53,77.525,77.585,4444.0
2020-06-05,77.895,78.365,77.55,77.97,2543.0
2020-06-09,78.78,79.595,78.735,79.35,3355.0
2020-06-10,78.995,79.535,78.995,79.21,1987.0
2020-06-11,78.205,78.9,77.765,78.055,5822.0
2020-06-12,77.6,77.6,76.19,76.68,8367.0
2020-06-15,76.165,76.385,75.605,75.605,22572.0
2020-06-16,76.48,77.93,76.355,77.6,5565.0
2020-06-17,78.915,78.95,77.59,78.565,7094.0
2020-06-18,78.98,78.98,77.19,77.43,10633.0
2020-06-19,78.4,78.4,77.72,77.98,5795.0
2020-06-22,77.715,78.02,77.445,77.54,2150.0
2020-06-23,78.055,78.385,77.53,78.085,11558.0
2020-06-24,78.015,78.02,77.705,77.955,11168.0
2020-06-25,77.815,77.815,76.63,76.635,4908.0
2020-06-26,77.55,78.27,77.325,77.325,4339.0
2020-06-29,77.955,77.955,76.155,76.32,6500.0
2020-06-30,76.63,78.37,76.63,77.265,4639.0
2020-07-01,76.33,77.14,76.33,76.685,9785.0
2020-07-02,76.835,77.62,76.635,77.07,5551.0
2020-07-03,77.765,78.09,77.42,77.505,4407.0
2020-07-06,78.795,78.795,77.725,78.235,2525.0
2020-07-07,78.675,78.935,78.045,78.21,12739.0
2020-07-08,77.645,78.235,77.61,78.07,2478.0
2020-07-09,79.065,79.065,77.46,78.515,1644.0
2020-07-10,78.57,78.585,76.87,76.92,5277.0
2020-07-13,78.3,78.82,77.965,78.515,2790.0
2020-07-14,79.265,79.265,77.69,77.705,6291.0
2020-07-15,79.875,79.875,78.445,78.82,6728.0
2020-07-16,79.075,79.09,78.595,78.655,3401.0
2020-07-17,80.1,80.1,78.56,78.56,1559.0
2020-07-20,79.065,79.25,78.09,78.935,15433.0
2020-07-21,79.065,79.875,79.065,79.615,4412.0
2020-07-22,78.305,78.745,78.08,78.09,9352.0
2020-07-23,78.15,78.665,77.94,78.1,7397.0
2020-07-24,78.1,78.305,77.96,77.96,6526.0
2020-07-27,77.865,78.115,77.865,77.95,4112.0
2020-07-28,78.135,78.385,77.845,77.845,4583.0
2020-07-29,77.575,77.705,77.425,77.495,3449.0
2020-07-30,78.055,78.055,77.75,77.785,2663.0
2020-07-31,77.49,77.645,75.775,75.775,3887.0
2020-08-03,75.835,76.365,75.755,76.11,4075.0
2020-08-04,77.725,78.045,77.515,77.74,3513.0
2020-08-05,77.29,77.29,76.845,77.06,3241.0
2020-08-06,77.305,77.665,76.975,77.295,3640.0
2020-08-07,77.01,77.01,76.575,76.785,2284.0
2020-08-10,77.425,77.82,77.295,77.69,4053.0
2020-08-11,77.295,78.335,77.29,78.045,24110.0
2020-08-12,79.52,79.52,78.29,78.68,3398.0
2020-08-13,79.395,79.925,79.335,79.675,5452.0
2020-08-14,80.825,80.825,79.42,79.465,20737.0
2020-08-17,79.465,79.465,78.135,78.64,7716.0
2020-08-18,78.865,78.89,78.455,78.455,9080.0
2020-08-19,79.585,79.585,78.175,78.22,6953.0
2020-08-20,79.04,79.04,77.985,78.185,6055.0
2020-08-21,78.595,78.68,78.315,78.525,5662.0
2020-08-24,78.235,78.525,78.235,78.455,3938.0
2020-08-25,79.385,80.225,78.805,79.35,6328.0
2020-08-26,79.995,80.32,78.735,78.985,5196.0
2020-08-27,78.17,80.215,78.17,78.98,3390.0
2020-08-28,78.22,78.56,77.905,78.035,3945.0
2020-08-31,79.09,79.09,77.725,78.07,8125.0
2020-09-01,77.07,77.445,76.53,77.2,4511.0
2020-09-02,77.01,77.725,77.01,77.725,3516.0
2020-09-03,78.385,78.795,77.835,78.09,4273.0
2020-09-04,77.53,77.88,77.165,77.27,15111.0
2020-09-07,76.99,77.22,76.74,76.94,9530.0
2020-09-08,77.09,77.725,77.09,77.455,6117.0
2020-09-09,77.49,77.725,76.75,76.915,4134.0
2020-09-10,77.69,77.985,77.42,77.985,9704.0
2020-09-11,77.565,77.57,77.325,77.565,3277.0
2020-09-14,77.905,78.29,77.73,78.27,4847.0
2020-09-15,77.89,77.975,77.565,77.565,5011.0
2020-09-16,78.14,78.235,78.065,78.15,4734.0
2020-09-17,78.335,78.335,77.83,77.83,5837.0
2020-09-18,78.335,78.335,78.01,78.02,2696.0
2020-09-21,78.01,78.335,77.55,77.55,3903.0
2020-09-22,77.8,77.8,76.095,76.175,4128.0
2020-09-23,77.01,77.865,77.01,77.83,4228.0
2020-09-24,78.335,78.335,77.305,77.6,9832.0
2020-09-25,77.89,78.045,77.785,77.925,4533.0
2020-09-28,78.34,78.34,77.67,78.335,2871.0
2020-09-29,78.34,79.99,78.34,79.385,8490.0
2020-09-30,78.76,78.76,77.635,77.635,3853.0
2020-10-01,77.575,78.455,77.575,78.305,2476.0
2020-10-02,77.585,77.585,76.915,77.045,7786.0
2020-10-05,79.04,79.04,77.53,78.07,3164.0
2020-10-06,78.09,79.405,78.07,79.405,9292.0
2020-10-07,78.575,78.935,78.575,78.915,6141.0
2020-10-08,79.23,79.395,78.96,79.09,8432.0
2020-10-09,80.09,80.39,79.075,79.22,7839.0
2020-10-12,79.23,79.405,78.865,79.405,5047.0
2020-10-13,79.415,80.815,79.415,80.11,4701.0
2020-10-14,79.79,80.66,79.17,79.56,4814.0
2020-10-15,79.415,80.7,79.415,79.455,7948.0
2020-10-16,79.22,79.45,78.875,79.055,4883.0
2020-10-19,79.925,80.875,79.255,79.98,6767.0
2020-10-20,80.12,81.145,79.97,79.97,3538.0
2020-10-21,80.36,80.99,79.98,80.335,2574.0
2020-10-22,79.455,79.455,78.605,78.605,5751.0
2020-10-23,79.1,79.17,78.605,79.17,2031.0
2020-10-26,79.125,79.195,78.575,78.605,5698.0
2020-10-27,78.23,78.57,77.725,77.8,7520.0
2020-10-28,77.565,77.96,76.695,76.74,2503.0
2020-10-29,76.645,76.825,76.145,76.46,2294.0
2020-10-30,76.295,76.485,75.775,75.835,13861.0
2020-11-02,76.93,76.93,75.945,76.38,3771.0
2020-11-03,76.47,77.9,76.39,77.67,5985.0
2020-11-04,77.935,78.16,77.19,77.795,2910.0
2020-11-05,79.455,79.79,77.34,78.36,50448.0
2020-11-06,80.125,80.225,78.325,78.575,12584.0
2020-11-09,79.37,80.565,79.325,80.565,13374.0
2020-11-10,81.87,81.87,80.605,80.72,8171.0
2020-11-11,81.72,82.365,81.58,81.58,3432.0
2020-11-12,82.555,82.635,82.225,82.225,11618.0
2020-11-13,82.74,82.79,82.0,82.07,10488.0
2020-11-16,82.305,84.37,82.305,84.37,296.0
2020-11-17,84.68,84.68,82.585,83.055,8413.0
2020-11-18,83.97,83.97,83.455,83.525,867.0
2020-11-19,83.9,83.985,82.725,83.2,2352.0
2020-11-20,83.49,83.665,83.47,83.56,3247.0
2020-11-23,83.13,84.04,83.13,83.9,13432.0
2020-11-24,85.39,85.475,84.1,84.29,2589.0
2020-11-25,85.695,85.71,84.38,84.48,3911.0
2020-11-26,84.475,84.48,83.865,84.275,9696.0
2020-11-27,84.48,85.265,84.065,84.23,5072.0
2020-11-30,84.885,84.98,83.995,83.995,3701.0
2020-12-01,84.9,84.9,83.81,83.81,5346.0
2020-12-02,84.98,84.98,84.35,84.585,13335.0
2020-12-03,84.615,85.57,84.045,84.3,2452.0
2020-12-04,84.49,85.335,84.275,84.49,6105.0
2020-12-07,84.535,86.1,84.335,84.455,21656.0
2020-12-08,84.56,84.56,84.315,84.325,5327.0
2020-12-09,84.445,85.145,84.445,85.02,10596.0
2020-12-10,84.265,85.745,83.94,84.23,3802.0
2020-12-11,84.83,84.85,83.265,83.435,11196.0
2020-12-14,82.985,84.83,82.715,83.84,8759.0
2020-12-15,83.54,84.62,83.195,84.62,8692.0
2020-12-16,84.64,85.04,83.89,84.03,7680.0
2020-12-17,84.48,85.37,84.09,84.42,4659.0
2020-12-18,84.265,84.77,83.865,84.04,6259.0
2020-12-21,84.255,84.665,83.115,83.3,5334.0
2020-12-22,83.465,84.29,82.56,83.085,15005.0
2020-12-23,82.99,83.4,82.05,83.19,5764.0
2020-12-24,83.19,84.375,83.19,83.755,1457.0
2020-12-29,87.8,87.8,84.73,84.95,1702.0
2020-12-30,84.58,84.755,84.58,84.755,1061.0
2020-12-31,84.65,84.65,84.025,84.29,2651.0
2021-01-04,84.51,84.51,83.41,83.72,1321.0
2021-01-05,85.325,85.325,83.975,84.685,1641.0
2021-01-06,84.325,84.325,83.455,83.455,2165.0
2021-01-07,84.29,85.045,84.29,84.93,3160.0
2021-01-08,83.94,86.395,83.94,86.3,2387.0
2021-01-11,86.22,86.22,84.975,85.345,3221.0
2021-01-12,84.825,86.065,84.825,85.85,3802.0
2021-01-13,85.915,85.915,84.825,85.095,3889.0
2021-01-14,85.255,86.555,85.255,86.46,4061.0
2021-01-15,85.165,85.95,84.985,85.685,2813.0
2021-01-18,85.67,85.81,84.37,84.37,10298.0
2021-01-19,85.92,85.92,85.0,85.345,5128.0
2021-01-20,85.345,86.565,84.94,85.165,10766.0
2021-01-21,85.165,85.57,85.025,85.485,5094.0
2021-01-22,85.28,85.52,85.09,85.29,5379.0
2021-01-25,85.52,86.045,85.275,85.59,1617.0
2021-01-27,85.165,86.14,84.64,85.06,2256.0
2021-01-28,84.29,85.165,83.42,84.58,3876.0
2021-01-29,84.58,85.56,83.64,83.64,6680.0
2021-02-01,83.41,84.915,82.42,84.915,2766.0
2021-02-02,85.65,85.66,84.29,84.475,6526.0
2021-02-03,85.025,85.8,85.01,85.52,7686.0
2021-02-04,84.915,85.775,84.915,85.255,3333.0
2021-02-05,85.6,86.03,85.35,85.975,30845.0
2021-02-08,85.605,86.425,85.15,86.045,4155.0
2021-02-09,86.22,86.96,85.6,85.74,3722.0
2021-02-10,86.045,87.115,85.615,85.64,1965.0
2021-02-11,85.265,85.825,85.265,85.74,2813.0
2021-02-12,85.74,87.145,85.49,85.775,2873.0
2021-02-15,86.03,86.775,86.03,86.51,7429.0
2021-02-16,88.155,88.155,86.765,87.32,10818.0
2021-02-17,87.01,87.01,86.605,86.775,9915.0
2021-02-18,86.75,87.795,86.055,86.055,3292.0
2021-02-19,86.055,86.055,85.475,85.52,5788.0
2021-02-22,84.95,85.195,84.95,85.15,5510.0
2021-02-23,84.465,85.08,84.255,84.99,3455.0
2021-02-24,85.81,85.81,83.87,84.015,7012.0
2021-02-25,83.835,85.465,83.835,85.455,5488.0
2021-02-26,83.325,84.29,83.095,83.835,2539.0
2021-03-01,84.58,84.985,84.305,84.555,3028.0
2021-03-02,84.95,85.6,84.35,84.555,4288.0
2021-03-03,84.395,84.885,84.305,84.325,2986.0
2021-03-04,84.56,84.56,83.62,83.835,6778.0
2021-03-05,84.885,84.885,83.745,84.325,4186.0
2021-03-08,84.895,85.6,84.475,84.475,6961.0
2021-03-09,85.455,86.51,85.02,85.45,6762.0
2021-03-10,85.71,86.95,85.49,85.65,2494.0
2021-03-11,85.2,87.09,85.055,85.825,7819.0
2021-03-12,87.11,87.145,85.71,85.975,2646.0
2021-03-15,86.0,87.555,86.0,86.485,3159.0
2021-03-16,86.265,87.625,86.01,86.395,2676.0
2021-03-17,89.41,89.41,86.545,86.715,3095.0
2021-03-18,86.925,87.81,86.405,86.45,6483.0
2021-03-19,86.395,86.925,85.995,86.58,10245.0
2021-03-22,85.465,87.565,85.465,86.615,3029.0
2021-03-23,86.485,87.95,86.345,86.59,5209.0
2021-03-24,88.18,88.18,85.95,87.36,8708.0
2021-03-25,86.705,88.17,86.485,86.87,8375.0
2021-03-26,87.505,88.24,87.3,87.485,3288.0
2021-03-29,89.065,89.065,87.435,87.66,7486.0
2021-03-30,87.635,88.95,87.115,87.795,7024.0
2021-03-31,88.02,88.46,87.44,87.44,10211.0
2021-04-01,87.25,89.16,87.25,88.005,8011.0
2021-04-06,88.775,90.18,88.37,88.475,7127.0
2021-04-07,88.4,89.12,88.37,89.12,2172.0
2021-04-08,89.12,89.555,88.645,89.53,5602.0
2021-04-09,89.515,90.69,89.38,89.515,10613.0
2021-04-12,89.18,89.735,89.18,89.55,3164.0
2021-04-13,89.555,90.89,89.365,89.6,3660.0
2021-04-14,89.6,89.97,89.32,89.48,1962.0
2021-04-15,89.485,90.235,88.765,88.89,3175.0
2021-04-16,90.375,90.375,88.775,89.19,5296.0
2021-04-19,91.315,91.315,89.74,89.74,10268.0
2021-04-20,89.415,89.485,89.02,89.02,9125.0
2021-04-21,88.765,89.63,87.8,88.515,4112.0
2021-04-22,88.88,89.32,88.73,89.32,2073.0
2021-04-23,89.785,89.875,89.16,89.305,3991.0
2021-04-26,89.31,90.595,89.225,89.435,3704.0
2021-04-27,89.47,90.24,88.725,90.135,4164.0
2021-04-28,89.015,89.97,89.015,89.25,5278.0
2021-04-29,90.495,90.495,88.68,89.41,4432.0
2021-04-30,89.005,89.25,88.75,89.09,5301.0
2021-05-03,88.945,90.085,88.865,88.865,3477.0
2021-05-04,89.16,89.33,89.1,89.135,4198.0
2021-05-05,88.795,88.925,88.59,88.8,7115.0
2021-05-06,89.555,89.77,89.02,89.645,3932.0
2021-05-07,89.38,89.91,89.38,89.875,10077.0
2021-05-10,91.435,91.435,89.82,90.165,13256.0
2021-05-11,90.32,90.32,88.695,88.75,4957.0
2021-05-12,88.065,88.32,87.8,88.1,3525.0
2021-05-13,88.33,88.59,87.975,87.975,8538.0
2021-05-14,89.015,89.505,88.89,89.345,3556.0
2021-05-17,89.195,90.135,89.195,89.68,3513.0
2021-05-18,89.785,90.955,89.54,90.225,3559.0
2021-05-19,89.995,90.215,89.18,89.31,2634.0
2021-05-20,88.55,89.855,88.52,89.805,3086.0
2021-05-21,89.82,91.005,89.82,90.635,3144.0
2021-05-24,91.05,91.225,90.855,90.855,2831.0
2021-05-25,91.13,91.505,91.13,91.365,4884.0
2021-05-26,91.33,91.655,91.11,91.19,6520.0
2021-05-27,90.62,91.315,90.6,91.18,4148.0
2021-05-28,91.26,92.175,91.215,91.955,4970.0
2021-05-31,91.955,92.325,91.64,91.715,7967.0
2021-06-01,91.71,91.97,91.11,91.97,4186.0
2021-06-02,91.91,93.07,91.84,92.235,4759.0
2021-06-03,92.5,93.79,92.145,92.72,2233.0
2021-06-04,92.675,92.865,92.64,92.71,3321.0
2021-06-07,92.525,92.545,92.36,92.36,8428.0
2021-06-08,92.455,92.945,91.76,92.63,5715.0
2021-06-09,92.72,92.905,92.365,92.76,1163.0
2021-06-10,92.145,93.29,92.145,92.815,3069.0
2021-06-11,92.895,93.08,92.585,92.69,2632.0
2021-06-15,92.685,93.86,92.685,93.73,4094.0
2021-06-16,93.805,93.99,93.515,93.73,11882.0
2021-06-17,94.3,94.3,93.08,93.465,4702.0
2021-06-18,94.235,94.315,93.535,94.105,4234.0
2021-06-21,93.86,93.86,91.925,92.155,6429.0
2021-06-22,92.98,94.2,92.685,94.0,9433.0
2021-06-23,93.8,93.87,93.48,93.685,5371.0
2021-06-24,93.165,94.255,92.69,93.085,4291.0
2021-06-25,93.55,93.665,93.335,93.58,7778.0
2021-06-28,92.945,94.775,92.945,93.595,9152.0
2021-06-29,93.255,94.335,92.98,93.395,5249.0
2021-06-30,94.205,94.205,93.665,93.805,3006.0
2021-07-01,93.275,93.895,92.98,93.39,13046.0
2021-07-02,94.16,95.3,93.725,93.76,6263.0
2021-07-05,93.635,93.96,92.89,93.405,5799.0
2021-07-06,93.47,93.76,93.275,93.45,12736.0
2021-07-07,92.5,93.725,92.49,93.435,14011.0
2021-07-08,93.435,94.2,93.435,93.94,4305.0
2021-07-09,93.235,93.745,93.165,93.63,2958.0
2021-07-12,94.2,95.71,93.88,94.285,33814.0
2021-07-13,96.17,96.17,94.705,94.705,9641.0
2021-07-14,94.76,94.965,94.6,94.785,5122.0
2021-07-15,95.565,95.565,94.09,94.555,6481.0
2021-07-16,94.295,94.34,94.165,94.205,4429.0
2021-07-19,94.065,94.065,93.635,93.835,5074.0
2021-07-20,93.245,93.635,93.245,93.565,3408.0
2021-07-21,94.04,94.24,93.7,94.09,3403.0
2021-07-22,95.3,95.3,95.0,95.035,18178.0
2021-07-23,95.035,95.085,94.635,94.91,6723.0
2021-07-26,95.165,95.425,95.005,95.285,5665.0
2021-07-27,95.345,95.56,95.29,95.29,4186.0
2021-07-28,95.31,95.575,95.105,95.31,39336.0
2021-07-29,95.165,95.765,95.165,95.65,15882.0
2021-07-30,96.635,96.635,94.765,95.47,3340.0
2021-08-02,96.545,96.99,96.545,96.75,2062.0
2021-08-03,96.5,97.505,96.01,96.01,4628.0
2021-08-04,96.18,96.6,96.18,96.6,2215.0
2021-08-05,96.695,96.775,96.535,96.61,3613.0
2021-08-06,96.61,96.84,96.395,96.815,3887.0
2021-08-09,96.855,97.01,96.69,96.875,17360.0
2021-08-10,97.355,97.49,97.09,97.25,6593.0
2021-08-11,97.185,97.515,97.185,97.375,6515.0
2021-08-12,97.58,97.62,97.345,97.38,6475.0
2021-08-13,98.095,98.095,97.71,97.98,3273.0
2021-08-16,98.03,98.19,97.38,97.935,5766.0
2021-08-17,97.88,98.14,97.835,97.98,6210.0
2021-08-18,98.05,98.585,98.05,98.565,4109.0
2021-08-19,98.085,98.22,97.96,98.12,2111.0
2021-08-20,98.35,98.465,98.14,98.14,2921.0
2021-08-23,98.77,99.135,98.77,99.035,3382.0
2021-08-24,99.18,99.185,98.69,98.69,13423.0
2021-08-25,98.44,98.485,98.315,98.38,6157.0
2021-08-26,98.315,98.315,97.94,98.06,3867.0
2021-08-27,97.935,98.27,97.935,98.21,3039.0
2021-08-30,98.13,98.34,97.935,98.34,4483.0
2021-08-31,98.505,98.6,98.14,98.6,7753.0
2021-09-01,97.89,98.36,97.89,98.27,3049.0
2021-09-02,97.985,98.065,97.88,97.985,3478.0
2021-09-03,98.19,98.6,98.175,98.27,6382.0
2021-09-06,98.015,98.145,97.685,98.145,7757.0
2021-09-07,97.985,98.99,97.985,98.85,5628.0
2021-09-08,98.585,98.905,98.415,98.895,3159.0
2021-09-09,98.235,98.46,97.98,97.98,9073.0
2021-09-10,98.1,98.505,97.415,98.505,8141.0
2021-09-13,97.905,98.42,97.79,98.35,3347.0
2021-09-14,98.83,99.23,98.53,99.215,6117.0
2021-09-15,99.215,99.39,98.84,99.055,4240.0
2021-09-16,99.025,99.025,98.585,98.735,3636.0
2021-09-17,98.825,99.25,98.805,99.125,3653.0
2021-09-20,99.26,99.26,97.56,97.585,7454.0
2021-09-21,96.865,97.23,96.5,97.17,10459.0
2021-09-22,97.58,97.95,97.38,97.665,3663.0
2021-09-23,97.925,98.975,97.925,98.92,14488.0
2021-09-24,99.465,99.465,98.465,98.555,2778.0
2021-09-27,98.46,98.725,98.315,98.725,4845.0
2021-09-28,98.655,98.655,97.345,97.46,6311.0
2021-09-29,96.18,96.53,96.01,96.43,4582.0
2021-09-30,97.08,97.205,96.795,97.16,13317.0
2021-10-01,95.85,96.155,94.97,95.355,11789.0
2021-10-04,95.355,96.18,95.06,95.185,2151.0
2021-10-05,94.65,94.845,94.065,94.615,3859.0
2021-10-06,94.545,95.16,94.24,94.365,4880.0
2021-10-07,94.28,94.855,94.19,94.56,3875.0
2021-10-08,94.98,95.13,94.365,94.855,5210.0
2021-10-11,94.545,95.0,94.305,94.98,59882.0
2021-10-12,93.84,94.11,93.665,93.79,11262.0
2021-10-13,93.77,94.305,93.715,94.17,7349.0
2021-10-14,95.72,95.72,94.625,94.625,4792.0
2021-10-15,95.265,95.39,94.875,95.39,6050.0
2021-10-18,95.505,95.655,95.485,95.585,11327.0
2021-10-19,95.205,95.585,95.175,95.405,6187.0
2021-10-20,95.3,95.355,94.91,94.945,16734.0
2021-10-21,95.06,95.06,94.65,94.73,7171.0
2021-10-22,95.13,95.39,94.805,95.3,7006.0
2021-10-25,95.3,95.73,95.3,95.565,4391.0
2021-10-26,95.265,95.515,95.06,95.06,7806.0
2021-10-27,95.525,95.525,94.89,95.15,4947.0
2021-10-28,94.855,95.39,94.855,95.095,7486.0
2021-10-29,95.275,95.515,94.75,94.91,7783.0
2021-11-01,95.165,95.685,95.115,95.495,4176.0
2021-11-02,95.94,96.09,95.55,96.09,3996.0
2021-11-03,95.79,96.98,95.79,96.77,4674.0
2021-11-04,98.43,98.43,97.045,97.275,8249.0
2021-11-05,98.015,98.37,97.775,97.86,4825.0
2021-11-08,97.825,98.21,97.825,97.9,3556.0
2021-11-09,97.79,98.1,97.73,97.855,2782.0
2021-11-10,97.855,98.34,97.855,98.015,8857.0
2021-11-11,98.84,98.84,97.535,98.12,98478.0
2021-11-12,98.495,99.145,98.495,98.78,4874.0
2021-11-15,98.77,98.805,98.3,98.545,5439.0
2021-11-16,98.02,98.43,98.02,98.305,5617.0
2021-11-17,98.555,98.805,98.35,98.53,2775.0
2021-11-18,98.75,99.17,98.75,98.91,3105.0
2021-11-19,98.99,99.17,98.83,99.135,5066.0
2021-11-22,98.235,98.85,98.235,98.77,5102.0
2021-11-23,98.13,98.43,98.1,98.29,4266.0
2021-11-24,98.975,98.975,97.695,97.855,7948.0
2021-11-25,97.96,97.98,97.435,97.97,7279.0
2021-11-26,97.985,97.985,96.77,96.99,5978.0
2021-11-29,95.905,97.125,95.905,96.84,20664.0
2021-11-30,96.74,97.31,96.69,96.705,3783.0
2021-12-01,96.49,96.75,95.95,96.04,5067.0
2021-12-02,94.945,96.74,94.81,96.575,8808.0
2021-12-03,97.58,97.58,96.575,97.14,2228.0
2021-12-06,97.835,97.95,97.505,97.79,3352.0
2021-12-07,96.935,98.305,96.935,98.305,9818.0
2021-12-08,98.955,99.185,98.84,98.94,7919.0
2021-12-09,98.44,98.725,98.38,98.43,3545.0
2021-12-10,98.1,98.315,97.745,97.845,3636.0
2021-12-13,97.98,98.04,97.54,97.765,3833.0
2021-12-14,95.675,98.22,95.335,97.925,3427.0
2021-12-15,97.22,97.345,97.055,97.09,6447.0
2021-12-16,98.28,98.28,97.25,97.535,3914.0
2021-12-17,96.795,98.61,96.795,97.425,3391.0
2021-12-20,97.445,97.445,96.1,96.295,8603.0
2021-12-21,98.515,98.515,96.085,97.25,10079.0
2021-12-22,97.1,97.64,96.465,97.45,8672.0
2021-12-23,97.54,97.74,97.345,97.54,9843.0
2021-12-24,97.765,99.22,97.72,97.83,1909.0
2021-12-29,97.95,99.025,97.95,98.645,3436.0
2021-12-30,98.58,98.605,98.185,98.38,860.0
2021-12-31,97.995,98.47,97.625,97.905,2137.0
2022-01-04,98.94,99.6,98.94,99.575,2449.0
2022-01-05,99.445,99.455,99.13,99.13,1504.0
2022-01-06,98.445,98.985,98.355,98.545,3337.0
2022-01-07,98.625,99.395,98.555,98.975,2715.0
2022-01-10,99.25,99.355,98.735,98.885,3864.0
2022-01-11,98.465,98.465,98.01,98.325,2468.0
2022-01-12,98.37,99.22,98.365,99.095,9327.0
2022-01-13,99.075,99.075,98.415,98.615,3798.0
2022-01-14,98.68,98.68,97.86,98.165,2421.0
2022-01-17,98.175,99.005,97.85,98.915,2240.0
2022-01-18,98.68,99.255,98.68,98.835,3512.0
2022-01-19,98.19,98.265,97.26,97.345,4286.0
2022-01-20,97.405,97.56,96.935,97.515,2118.0
2022-01-21,96.74,96.965,96.465,96.965,5201.0
2022-01-24,96.185,96.655,96.015,96.655,40000.0
2022-01-25,95.625,95.725,94.535,94.85,4190.0
2022-01-27,94.83,95.575,93.605,93.75,5697.0
2022-01-28,95.535,95.995,95.385,95.825,103184.0
2022-01-31,96.64,96.7,95.995,96.595,3919.0
2022-02-01,97.515,97.515,96.41,96.555,10748.0
2022-02-02,96.88,97.39,96.82,97.27,2344.0
2022-02-03,97.72,97.72,96.395,97.25,5991.0
2022-02-04,96.595,97.065,96.17,97.035,6520.0
2022-02-07,98.59,98.59,96.6,96.91,5240.0
2022-02-08,96.865,97.155,96.7,97.0,9082.0
2022-02-09,97.0,97.235,96.765,97.115,10265.0
2022-02-10,97.895,98.045,97.56,97.685,1937.0
2022-02-11,97.54,97.54,96.45,96.89,2589.0
2022-02-14,96.185,96.375,94.83,96.375,13122.0
2022-02-15,95.555,95.555,95.005,95.285,6932.0
2022-02-16,96.27,96.63,96.27,96.51,7206.0
2022-02-17,96.195,96.34,95.855,95.855,2831.0
2022-02-18,95.02,95.825,94.965,95.715,52965.0
2022-02-21,94.83,95.645,94.37,94.995,2188.0
2022-02-22,93.785,93.865,91.925,92.63,3965.0
2022-02-23,93.865,93.865,92.275,93.615,2749.0
2022-02-24,93.24,93.24,90.405,90.66,59581.0
2022-02-25,91.285,91.645,91.235,91.455,5264.0
2022-02-28,92.12,92.44,90.225,90.415,4632.0
2022-03-01,91.175,91.79,91.095,91.425,3407.0
2022-03-02,89.54,89.89,89.185,89.415,4360.0
2022-03-03,89.8,89.945,89.57,89.74,3025.0
2022-03-04,88.765,88.765,85.845,86.0,9195.0
2022-03-07,85.25,85.25,81.285,81.745,13567.0
2022-03-08,82.975,82.975,82.205,82.44,29421.0
2022-03-09,83.885,84.6,83.515,84.465,6788.0
2022-03-10,86.705,87.225,86.595,86.64,7234.0
2022-03-11,85.595,85.62,84.52,84.715,3770.0
2022-03-14,85.25,86.53,84.195,86.305,1561.0
2022-03-15,87.87,87.87,86.85,87.4,3718.0
2022-03-16,87.795,88.04,86.75,87.915,6216.0
2022-03-17,88.5,89.755,88.5,89.25,3358.0
2022-03-18,89.195,89.205,88.735,88.905,1398.0
2022-03-21,88.845,89.685,88.845,89.115,2923.0
2022-03-22,89.565,89.62,89.045,89.045,5383.0
2022-03-23,89.495,89.975,89.325,89.865,2703.0
2022-03-24,88.02,88.845,87.83,88.8,16856.0
2022-03-25,88.06,88.735,88.06,88.635,4005.0
2022-03-28,88.41,88.485,87.825,87.885,5201.0
2022-03-29,87.65,88.98,87.65,88.98,9138.0
2022-03-30,90.025,90.125,89.09,89.92,2696.0
2022-03-31,90.18,90.435,89.865,90.325,8565.0
2022-04-01,88.77,89.305,88.77,89.305,2771.0
2022-04-04,89.495,89.495,88.455,89.295,5914.0
2022-04-05,89.585,89.585,88.22,88.22,2464.0
2022-04-06,87.425,87.56,87.265,87.535,4495.0
2022-04-07,87.075,87.58,87.075,87.58,1253.0
2022-04-08,88.005,88.085,87.55,87.74,3782.0
2022-04-11,88.205,88.49,87.83,87.85,3924.0
2022-04-12,87.87,87.87,86.795,87.175,3288.0
2022-04-13,86.795,87.47,85.99,87.47,4019.0
2022-04-14,87.995,88.3,87.695,88.24,2799.0
2022-04-19,88.185,88.555,87.635,87.785,2393.0
2022-04-20,87.55,87.88,86.72,87.515,5250.0
2022-04-21,88.12,88.295,88.015,88.16,4512.0
2022-04-22,87.635,88.285,87.335,88.285,2079.0
2022-04-26,88.15,89.035,87.2,87.985,19353.0
2022-04-27,86.26,86.515,86.145,86.295,2992.0
2022-04-28,87.2,87.49,87.045,87.49,2030.0
2022-04-29,87.77,88.23,87.76,88.015,13464.0
2022-05-02,87.715,88.15,87.545,88.105,2733.0
2022-05-03,87.75,87.86,87.49,87.505,4089.0
2022-05-04,88.14,88.15,87.635,87.715,2397.0
2022-05-05,87.455,87.74,86.45,87.68,3870.0
2022-05-06,86.015,86.525,86.0,86.405,14267.0
2022-05-09,86.435,86.435,85.43,85.61,4434.0
2022-05-10,85.06,85.215,84.51,85.215,2147.0
2022-05-11,84.825,85.73,84.825,85.675,5086.0
2022-05-12,85.42,85.42,84.96,85.315,3607.0
2022-05-13,84.895,86.9,84.895,86.66,11645.0
2022-05-16,87.345,87.525,87.02,87.28,4565.0
2022-05-17,87.38,87.38,86.46,86.57,12529.0
2022-05-18,86.73,87.96,86.73,87.645,8906.0
2022-05-19,86.45,86.585,86.125,86.38,6206.0
2022-05-20,86.425,87.225,86.425,86.93,7038.0
2022-05-23,86.885,87.335,86.885,87.1,11799.0
2022-05-24,87.445,88.24,86.505,87.325,2041.0
2022-05-25,87.56,88.06,87.27,87.605,6672.0
2022-05-26,87.885,87.885,87.515,87.625,4583.0
2022-05-27,88.765,88.765,88.065,88.195,6127.0
2022-05-30,88.15,89.17,88.15,89.16,3641.0
2022-05-31,89.14,89.14,88.67,88.735,2922.0
2022-06-01,89.005,89.005,88.41,88.41,6595.0
2022-06-02,87.58,87.58,87.235,87.55,13613.0
2022-06-03,87.93,88.13,87.66,87.905,10670.0
2022-06-06,87.605,87.925,87.47,87.925,3506.0
2022-06-07,87.69,87.69,86.875,87.2,6502.0
2022-06-08,87.49,87.705,87.48,87.695,2740.0
2022-06-09,87.18,87.225,86.865,87.145,3481.0
2022-06-10,86.81,86.81,85.875,86.135,1841.0
2022-06-14,83.55,83.57,83.135,83.495,6093.0
2022-06-15,83.29,83.29,82.8,83.055,10609.0
2022-06-16,82.74,84.15,82.73,82.73,4396.0
2022-06-17,82.72,82.72,80.94,81.63,23874.0
2022-06-20,82.08,82.585,81.165,81.43,19946.0
2022-06-21,82.505,82.84,81.835,82.84,4511.0
2022-06-22,82.65,82.65,82.145,82.215,4853.0
2022-06-23,82.83,83.055,82.64,82.82,12661.0
2022-06-24,82.19,83.215,82.16,83.215,10006.0
2022-06-27,83.29,84.895,83.29,84.7,4836.0
2022-06-28,84.87,84.96,84.645,84.88,3801.0
2022-06-29,84.535,84.545,84.185,84.535,5176.0
2022-06-30,84.465,84.465,83.54,83.58,3668.0
2022-07-01,83.935,83.935,83.125,83.145,4865.0
2022-07-04,84.4,84.545,84.05,84.05,3449.0
2022-07-05,84.095,84.24,83.705,84.13,1763.0
2022-07-06,83.69,83.69,82.855,83.115,7737.0
2022-07-07,83.695,83.695,83.135,83.52,1800.0
2022-07-08,83.605,84.02,83.605,83.705,3087.0
2022-07-11,84.065,84.105,83.41,83.575,2122.0
2022-07-12,83.19,84.055,83.19,83.56,1894.0
2022-07-13,83.735,83.9,83.495,83.68,2031.0
2022-07-14,83.41,83.41,83.115,83.145,4860.0
2022-07-15,82.875,83.005,82.36,82.91,10318.0
2022-07-18,82.505,83.725,82.505,83.56,11636.0
2022-07-19,83.45,83.725,82.995,83.135,4561.0
2022-07-20,83.78,85.11,83.78,84.815,4629.0
2022-07-21,85.01,85.02,83.995,84.25,2927.0
2022-07-22,84.28,84.705,83.45,84.575,8899.0
2022-07-25,84.66,84.815,84.435,84.575,4616.0
2022-07-26,85.435,85.435,84.205,84.425,4875.0
2022-07-27,84.37,84.62,84.055,84.545,9606.0
2022-07-28,85.01,85.155,84.66,84.85,4755.0
2022-07-29,85.565,85.635,85.34,85.46,4670.0
2022-08-01,86.19,86.655,86.19,86.42,3781.0
2022-08-02,86.43,86.865,85.99,86.615,2006.0
2022-08-03,85.915,86.43,85.915,86.2,3272.0
2022-08-04,86.33,86.45,86.115,86.2,5360.0
2022-08-05,86.95,86.96,86.67,86.84,8410.0
2022-08-08,86.84,86.84,86.405,86.405,2547.0
2022-08-09,86.375,86.385,85.905,86.09,7180.0
2022-08-10,85.71,86.045,85.71,85.94,4955.0
2022-08-11,86.44,86.47,86.2,86.2,3616.0
2022-08-12,86.34,86.34,85.99,86.1,13387.0
2022-08-15,86.24,86.665,86.24,86.665,4661.0
2022-08-16,86.96,87.2,86.845,86.885,2061.0
2022-08-17,87.15,87.615,87.15,87.52,5795.0
2022-08-18,87.605,87.605,87.225,87.225,3539.0
2022-08-19,87.27,87.27,86.985,87.025,5994.0
2022-08-22,87.025,87.025,86.265,86.3,5598.0
2022-08-23,86.23,86.23,84.935,84.955,5552.0
2022-08-24,84.845,85.11,84.595,84.785,4492.0
2022-08-25,85.01,85.045,84.835,84.905,4463.0
2022-08-26,84.89,85.285,84.845,84.88,5671.0
2022-08-29,83.465,83.53,83.145,83.41,3733.0
2022-08-30,83.51,84.15,83.51,84.065,3283.0
2022-08-31,83.81,84.04,83.575,83.88,5037.0
2022-09-01,83.2,83.2,82.66,82.66,6034.0
2022-09-02,82.775,82.775,82.33,82.43,14487.0
2022-09-05,82.43,82.43,81.82,81.85,8625.0
2022-09-06,82.535,82.895,82.485,82.495,3530.0
2022-09-07,82.57,82.91,81.935,82.19,6130.0
2022-09-08,83.17,83.52,83.05,83.44,3635.0
2022-09-09,83.4,83.44,83.16,83.235,4201.0
2022-09-12,84.37,84.795,84.325,84.41,1602.0
2022-09-13,84.87,85.13,84.87,85.13,2941.0
2022-09-14,83.825,84.075,83.725,83.975,1311.0
2022-09-15,84.115,84.53,83.605,83.67,12983.0
2022-09-16,83.65,83.845,83.105,83.15,12508.0
2022-09-19,83.695,83.695,82.69,82.69,4262.0
2022-09-20,83.42,83.465,83.125,83.205,6482.0
2022-09-21,82.22,82.235,81.98,82.06,2908.0
2022-09-23,81.525,81.565,81.26,81.325,5103.0
2022-09-26,80.915,80.915,79.29,79.355,10313.0
2022-09-27,79.91,80.16,79.9,79.995,8061.0
2022-09-28,80.03,80.03,79.18,79.53,13666.0
2022-09-29,80.435,80.685,80.15,80.435,4171.0
2022-09-30,79.79,79.88,79.39,79.55,4875.0
2022-10-03,81.14,81.14,79.735,80.01,1649.0
2022-10-04,81.025,82.34,80.965,82.34,12061.0
2022-10-05,83.945,84.215,83.88,84.175,3838.0
2022-10-06,84.175,84.175,83.39,83.65,6800.0
2022-10-07,82.975,83.245,82.895,83.19,4167.0
2022-10-10,81.87,82.235,81.86,82.22,1470.0
2022-10-11,82.875,83.105,82.635,82.655,5436.0
2022-10-12,82.285,82.495,82.2,82.45,1288.0
2022-10-13,82.125,82.23,81.765,81.82,5973.0
2022-10-14,83.505,83.65,83.07,83.52,5365.0
2022-10-17,83.575,83.575,83.135,83.225,3322.0
2022-10-18,84.335,84.715,84.175,84.675,6815.0
2022-10-19,84.965,85.045,84.65,84.66,30381.0
2022-10-20,83.815,83.955,83.68,83.955,2374.0
2022-10-21,83.495,83.68,83.345,83.54,5735.0
2022-10-24,84.13,84.545,83.705,83.79,18260.0
2022-10-25,84.565,84.75,84.53,84.73,14920.0
2022-10-26,85.38,85.445,85.055,85.055,20398.0
2022-10-27,85.13,85.295,84.87,84.87,5628.0
2022-10-28,84.575,84.925,84.53,84.595,22608.0
2022-10-31,86.11,86.11,85.46,85.7,2924.0
2022-11-01,85.71,85.785,85.38,85.685,2436.0
2022-11-02,86.42,86.635,86.33,86.35,1656.0
2022-11-03,85.35,85.695,85.35,85.45,3395.0
2022-11-04,85.35,85.815,85.35,85.525,4503.0
2022-11-07,86.21,86.605,86.21,86.515,2281.0
2022-11-08,86.865,87.145,86.785,87.105,4347.0
2022-11-09,87.27,87.625,87.255,87.43,4753.0
2022-11-10,87.64,87.65,87.125,87.575,4076.0
2022-11-11,89.25,89.635,89.25,89.295,5715.0
2022-11-14,89.535,89.875,89.47,89.7,3337.0
2022-11-15,89.7,89.7,89.11,89.47,1826.0
2022-11-16,88.685,88.835,88.52,88.695,2619.0
2022-11-17,87.835,89.25,87.65,89.23,29581.0
2022-11-18,89.6,89.73,89.395,89.395,3135.0
2022-11-21,90.23,90.285,89.685,89.805,2526.0
2022-11-22,90.21,90.535,90.175,90.365,10678.0
2022-11-23,90.895,91.09,90.855,91.09,4350.0
2022-11-24,90.855,91.095,90.775,90.95,5387.0
2022-11-25,90.985,91.08,90.785,90.8,14398.0
2022-11-28,91.81,91.81,90.83,91.06,4839.0
2022-11-29,90.995,91.29,90.965,91.025,5604.0
2022-11-30,90.94,91.145,90.8,91.005,6280.0
2022-12-01,91.575,91.615,91.335,91.335,28421.0
2022-12-02,91.79,91.845,91.215,91.28,9728.0
2022-12-05,91.875,91.875,91.55,91.55,2436.0
2022-12-06,91.955,92.29,91.89,91.955,8570.0
2022-12-07,91.815,91.945,91.695,91.945,4273.0
2022-12-08,91.2,91.39,90.95,91.2,7630.0
2022-12-09,91.04,91.335,90.875,91.28,6828.0
2022-12-12,90.655,91.005,90.655,90.785,3104.0
2022-12-13,92.37,92.37,91.2,91.355,23787.0
2022-12-14,91.56,92.04,91.56,91.975,4514.0
2022-12-15,91.365,91.77,91.365,91.755,2460.0
2022-12-16,91.015,91.455,90.975,91.345,4025.0
2022-12-19,90.365,90.625,90.365,90.385,7016.0
2022-12-20,90.375,90.515,89.61,90.265,26087.0
2022-12-21,90.89,91.285,90.89,91.07,12972.0
2022-12-22,91.125,91.385,90.965,91.215,4551.0
2022-12-23,91.14,91.225,90.865,91.215,6409.0
2022-12-28,90.92,90.92,90.215,90.39,527.0
2022-12-29,89.745,89.92,89.65,89.89,6643.0
2022-12-30,90.455,90.615,90.45,90.485,669.0
2023-01-03,92.21,92.21,89.575,89.755,33173.0
2023-01-04,90.995,91.135,90.725,90.845,733.0
2023-01-05,91.015,91.02,90.8,90.885,2242.0
2023-01-06,91.07,91.32,91.02,91.32,1905.0
2023-01-09,91.605,91.635,91.31,91.31,31499.0
2023-01-10,91.68,91.735,91.355,91.485,3292.0
2023-01-11,92.2,92.32,92.06,92.06,2726.0
2023-01-12,92.66,92.735,92.505,92.635,1186.0
2023-01-13,92.645,93.395,92.645,93.155,3218.0
2023-01-16,93.755,93.755,93.28,93.42,3569.0
2023-01-17,92.65,93.735,92.65,93.535,3747.0
2023-01-18,93.595,93.7,93.21,93.29,7533.0
2023-01-19,93.94,94.605,93.85,94.6,3989.0
2023-01-20,94.495,94.495,93.995,94.22,1446.0
2023-01-23,94.18,94.18,93.97,94.135,3110.0
2023-01-24,94.125,94.125,93.66,93.92,3587.0
2023-01-25,93.54,93.54,92.905,92.96,2511.0
2023-01-27,92.965,93.31,92.965,93.025,2884.0
2023-01-30,93.265,93.405,92.96,93.22,11920.0
2023-01-31,93.57,93.855,93.32,93.43,10886.0
2023-02-01,93.765,93.8,93.095,93.17,2164.0
2023-02-02,93.975,93.975,93.46,93.47,4073.0
2023-02-03,94.105,94.375,93.94,94.285,6164.0
2023-02-06,95.06,95.395,94.905,94.98,22177.0
2023-02-07,94.865,95.19,94.495,94.59,14739.0
2023-02-08,94.59,94.83,94.56,94.71,5746.0
2023-02-09,94.385,94.905,94.385,94.775,7090.0
2023-02-10,94.905,94.93,94.69,94.905,3500.0
2023-02-13,94.33,94.355,94.025,94.035,4675.0
2023-02-14,94.765,94.895,94.58,94.6,4720.0
2023-02-15,94.495,94.67,94.385,94.67,4838.0
2023-02-16,95.295,95.885,95.295,95.47,149752.0
2023-02-17,95.34,95.34,95.05,95.105,6257.0
2023-02-20,95.3,95.495,95.22,95.365,3548.0
2023-02-21,95.105,95.86,94.785,94.94,5645.0
2023-02-22,93.745,95.145,93.745,94.96,16873.0
2023-02-23,94.96,95.19,94.875,95.08,10793.0
2023-02-24,95.19,95.46,95.19,95.365,7041.0
2023-02-27,95.025,95.34,94.745,95.34,12825.0
2023-02-28,95.42,96.06,95.42,96.025,5745.0
2023-03-01,95.275,95.645,95.125,95.46,4324.0
2023-03-02,95.515,95.71,95.31,95.44,30964.0
2023-03-03,95.895,96.11,95.895,96.09,2567.0
2023-03-06,96.365,97.24,96.365,97.09,14354.0
2023-03-07,97.265,98.065,97.23,97.85,15175.0
2023-03-08,97.415,97.815,97.415,97.645,26591.0
2023-03-09,98.025,98.265,98.025,98.055,7041.0
2023-03-10,97.32,97.515,96.675,96.675,9209.0
2023-03-13,96.35,96.885,96.35,96.61,51842.0
2023-03-14,95.145,95.17,94.68,94.95,11796.0
2023-03-15,95.35,95.505,95.235,95.385,7946.0
2023-03-16,93.8,94.3,93.57,94.3,40719.0
2023-03-17,94.31,94.495,93.85,93.97,31616.0
2023-03-20,93.155,93.41,92.765,92.82,22747.0
2023-03-21,94.025,94.625,94.015,94.525,11161.0
2023-03-22,95.885,96.11,95.7,95.73,6070.0
2023-03-23,95.73,95.765,95.17,95.665,6592.0
2023-03-24,95.505,96.025,95.505,95.925,8690.0
2023-03-27,95.885,96.175,95.885,96.07,11870.0
2023-03-28,96.68,96.81,96.22,96.22,8927.0
2023-03-29,95.995,96.32,95.785,96.165,2105.0
2023-03-30,97.425,97.47,97.125,97.22,9067.0
2023-03-31,98.255,98.32,98.065,98.285,3814.0
2023-04-03,98.775,99.01,98.525,98.76,8104.0
2023-04-04,98.2,98.255,97.925,98.2,2425.0
2023-04-05,97.275,98.795,97.275,98.48,4820.0
2023-04-06,98.49,98.685,98.49,98.59,22450.0
2023-04-11,99.955,100.11,99.705,99.74,9156.0
2023-04-12,100.48,100.48,100.055,100.185,11893.0
2023-04-13,100.325,100.455,100.12,100.335,5131.0
2023-04-14,100.11,100.48,100.11,100.36,5606.0
2023-04-17,101.11,101.11,100.945,101.0,3740.0
2023-04-18,100.99,101.01,100.61,100.61,2349.0
2023-04-19,100.955,100.97,100.72,100.795,3314.0
2023-04-20,100.945,101.195,100.87,100.99,1958.0
2023-04-21,100.6,101.055,100.49,100.905,6768.0
2023-04-24,101.63,101.805,101.585,101.63,4427.0
2023-04-26,101.65,102.215,101.5,102.195,23577.0
2023-04-27,102.195,102.24,101.98,102.12,8756.0
2023-04-28,102.575,102.61,102.36,102.575,4607.0
2023-05-01,102.77,102.77,102.455,102.465,3284.0
2023-05-02,102.195,102.345,101.15,101.23,10559.0
2023-05-03,100.98,101.285,100.97,101.26,12503.0
2023-05-04,101.455,101.545,101.185,101.325,3837.0
2023-05-05,100.84,100.84,100.5,100.585,30489.0
2023-05-08,100.905,101.13,100.77,100.775,10181.0
2023-05-09,100.9,100.98,100.685,100.98,9555.0
2023-05-10,100.675,100.72,100.52,100.535,24651.0
2023-05-11,100.48,100.535,100.315,100.52,9369.0
2023-05-12,101.12,101.5,101.12,101.47,10906.0
2023-05-15,101.535,101.75,101.49,101.49,3755.0
2023-05-16,101.64,101.75,101.415,101.72,5825.0
2023-05-17,101.51,101.72,101.48,101.665,2632.0
2023-05-18,101.77,102.12,101.72,101.965,5127.0
2023-05-19,101.965,103.295,101.955,102.095,8952.0
2023-05-22,102.0,102.675,102.0,102.675,9421.0
2023-05-23,102.695,102.725,102.48,102.51,6276.0
2023-05-24,101.73,102.075,101.695,101.965,6573.0
2023-05-25,101.295,101.555,101.295,101.37,23271.0
2023-05-26,101.435,101.59,101.405,101.445,6600.0
2023-05-29,102.535,102.535,101.845,101.845,10147.0
2023-05-30,101.845,101.98,101.52,101.97,7303.0
2023-05-31,102.835,102.835,101.1,101.155,15240.0
2023-06-01,100.76,101.165,100.675,100.805,27580.0
2023-06-02,100.85,100.955,100.59,100.89,7012.0
2023-06-05,101.455,101.675,101.455,101.455,4831.0
2023-06-06,100.38,101.38,100.38,100.75,7028.0
2023-06-07,100.88,100.88,100.22,100.36,30125.0
2023-06-08,100.035,100.175,99.685,99.795,4528.0
2023-06-09,100.285,100.6,100.185,100.535,6385.0
2023-06-13,100.535,100.535,99.955,100.48,9310.0
2023-06-14,100.48,100.585,100.405,100.415,2793.0
2023-06-15,100.72,100.89,100.09,100.1,10348.0
2023-06-16,100.185,100.405,100.09,100.395,4374.0
2023-06-19,100.98,100.98,100.175,100.36,4691.0
2023-06-20,100.0,100.47,99.785,100.395,5950.0
2023-06-21,100.435,100.655,100.34,100.415,5624.0
2023-06-22,100.185,100.415,100.045,100.24,4392.0
2023-06-23,100.27,100.275,99.73,99.84,9654.0
2023-06-26,99.84,100.285,99.84,100.075,5680.0
2023-06-27,100.23,100.315,99.59,99.935,12675.0
2023-06-28,100.805,101.63,100.805,101.63,5406.0
2023-06-29,101.72,102.475,101.72,101.785,5680.0
2023-06-30,101.725,101.725,101.215,101.52,11163.0
2023-07-03,102.47,102.64,102.31,102.395,28664.0
2023-07-04,102.395,102.395,101.665,102.005,3712.0
2023-07-05,101.885,101.885,101.29,101.3,3489.0
2023-07-06,101.16,101.16,100.395,100.405,23762.0
2023-07-07,100.14,100.14,99.64,99.685,9258.0
2023-07-10,99.705,99.705,99.11,99.375,5859.0
2023-07-11,100.175,100.31,99.99,100.205,7097.0
2023-07-12,100.835,100.835,100.12,100.555,2837.0
2023-07-13,101.225,101.44,101.185,101.3,3542.0
2023-07-14,101.225,101.405,101.13,101.26,2996.0
2023-07-17,101.42,101.79,101.42,101.79,25398.0
2023-07-18,101.8,102.005,101.47,101.885,13256.0
2023-07-19,102.42,102.685,102.3,102.64,5694.0
2023-07-20,103.035,103.035,102.035,102.045,5436.0
2023-07-21,102.385,102.63,102.28,102.46,8865.0
2023-07-24,103.26,103.46,103.005,103.055,13313.0
2023-07-25,103.77,103.77,102.44,102.58,13277.0
2023-07-26,102.25,103.065,102.215,102.75,12487.0
2023-07-27,102.74,103.205,102.74,103.205,7745.0
2023-07-28,103.685,104.74,103.545,104.74,9606.0
2023-07-31,105.075,105.185,104.355,104.42,7652.0
2023-08-01,104.42,104.82,104.045,104.675,5526.0
2023-08-02,104.345,104.63,104.23,104.44,8639.0
2023-08-03,104.015,104.015,103.665,103.79,10550.0
2023-08-04,103.685,103.685,103.045,103.3,12415.0
2023-08-07,103.345,103.525,103.16,103.44,2917.0
2023-08-08,103.885,104.075,103.78,103.96,5723.0
2023-08-09,100.94,104.09,100.94,103.92,2334.0
2023-08-10,104.225,104.59,104.11,104.59,6791.0
2023-08-11,104.94,105.005,104.565,104.82,8618.0
2023-08-14,104.355,104.555,103.855,103.91,8456.0
2023-08-15,104.205,104.27,103.81,103.835,5206.0
2023-08-16,104.28,104.28,102.92,103.025,34374.0
2023-08-17,102.715,103.375,102.575,103.14,7454.0
2023-08-18,103.15,103.15,102.355,102.705,5132.0
2023-08-21,102.405,102.6,102.345,102.43,7299.0
2023-08-22,102.555,102.835,102.47,102.8,2221.0
2023-08-23,102.92,102.92,102.43,102.75,2853.0
2023-08-24,102.825,103.205,102.675,103.11,7149.0
2023-08-25,102.825,102.825,102.14,102.16,6370.0
2023-08-28,103.26,103.26,102.75,103.075,11698.0
2023-08-29,103.665,103.77,103.365,103.75,5827.0
2023-08-30,103.77,104.61,103.77,104.12,3376.0
2023-08-31,104.25,104.525,104.13,104.365,13733.0
2023-09-01,103.63,104.43,103.63,104.405,13783.0
2023-09-04,104.1,104.335,104.08,104.215,5539.0
2023-09-05,104.26,104.655,103.995,104.655,11537.0
2023-09-06,103.77,104.885,103.77,104.42,6711.0
2023-09-07,104.28,104.545,103.855,103.855,9622.0
2023-09-08,103.885,103.895,103.515,103.6,3290.0
2023-09-11,103.77,103.835,103.395,103.405,2577.0
2023-09-12,103.865,103.95,103.74,103.855,9732.0
2023-09-13,103.74,103.77,103.515,103.61,3383.0
2023-09-14,103.6,103.99,103.385,103.895,14435.0
2023-09-15,104.6,104.685,104.325,104.325,5761.0
2023-09-18,104.44,104.44,104.215,104.31,5194.0
2023-09-19,103.92,103.99,103.65,103.835,5458.0
2023-09-20,103.835,103.835,103.235,103.26,14821.0
2023-09-21,103.45,103.525,103.165,103.31,4507.0
2023-09-22,102.31,102.64,102.31,102.59,9615.0
2023-09-25,102.65,102.65,101.885,102.43,15661.0
2023-09-26,101.77,101.78,101.24,101.45,17762.0
2023-09-27,101.45,101.515,100.92,101.515,6501.0
2023-09-28,101.61,101.64,100.845,101.225,3587.0
2023-09-29,101.015,101.015,100.355,100.41,2287.0
2023-10-02,101.885,101.885,100.97,101.225,44894.0
2023-10-03,100.075,100.27,100.015,100.185,7788.0
2023-10-04,99.81,99.99,99.365,99.565,1536.0
2023-10-05,99.565,99.76,99.49,99.76,2266.0
2023-10-06,99.835,100.14,99.835,100.025,2257.0
2023-10-09,100.025,100.565,100.025,100.525,7770.0
2023-10-10,100.345,100.885,100.175,100.75,4553.0
2023-10-11,101.365,101.735,101.225,101.695,3135.0
2023-10-12,102.355,102.65,102.13,102.555,3660.0
2023-10-13,102.845,103.045,102.63,102.75,8389.0
2023-10-16,102.055,102.225,101.75,101.855,11292.0
2023-10-17,102.185,102.405,101.65,101.75,7206.0
2023-10-18,101.75,101.76,101.41,101.525,4421.0
2023-10-19,100.535,101.065,100.505,100.895,3275.0
2023-10-20,99.715,100.09,99.495,100.065,3053.0
2023-10-23,99.14,99.41,99.075,99.175,15939.0
2023-10-24,99.165,99.555,98.47,98.79,9568.0
2023-10-25,98.93,99.15,98.565,98.79,8288.0
2023-10-26,98.99,99.11,98.675,98.845,17301.0
2023-10-27,98.385,98.835,98.385,98.66,3311.0
2023-10-30,98.015,98.015,97.495,97.495,3704.0
2023-10-31,98.32,98.395,98.065,98.215,3362.0
2023-11-01,99.055,99.365,98.91,99.27,9539.0
2023-11-02,98.14,99.41,98.13,99.14,3065.0
2023-11-03,100.675,100.905,100.58,100.895,5200.0
2023-11-06,100.94,100.94,99.855,100.335,6659.0
2023-11-07,100.235,100.545,99.995,100.545,4741.0
2023-11-08,100.8,100.8,100.11,100.205,3176.0
2023-11-09,100.855,101.075,100.705,101.075,4820.0
2023-11-10,101.545,101.65,101.235,101.65,3862.0
2023-11-13,101.825,101.875,101.365,101.365,3372.0
2023-11-14,102.065,102.15,101.855,102.055,4609.0
2023-11-15,102.395,102.905,102.395,102.8,3439.0
2023-11-16,102.45,102.92,102.41,102.825,3414.0
2023-11-17,103.165,103.28,102.93,103.185,5504.0
2023-11-20,103.405,103.885,102.94,103.075,6337.0
2023-11-21,103.225,103.61,103.16,103.3,6177.0
2023-11-22,103.3,103.43,102.885,103.29,5531.0
2023-11-23,103.27,103.63,103.14,103.15,5548.0
2023-11-24,103.225,103.43,103.195,103.31,3404.0
2023-11-27,103.395,103.49,103.1,103.165,4900.0
2023-11-28,102.875,103.3,102.49,102.535,8632.0
2023-11-29,102.395,102.555,102.185,102.555,5293.0
2023-11-30,107.675,107.675,102.675,102.81,14503.0
2023-12-01,102.995,103.405,102.95,103.385,1894.0
2023-12-04,102.95,103.12,102.495,102.95,3200.0
2023-12-05,102.95,104.065,102.875,103.045,3272.0
2023-12-06,103.705,103.96,103.705,103.895,3410.0
2023-12-07,104.1,104.355,103.96,104.225,5246.0
2023-12-08,103.81,103.99,103.495,103.495,4654.0
2023-12-11,104.535,104.905,104.405,104.77,2912.0
2023-12-12,104.835,104.95,104.525,104.525,4513.0
2023-12-13,105.225,105.225,104.92,105.055,7031.0
2023-12-14,105.175,105.28,104.515,104.655,3284.0
2023-12-15,105.055,105.505,105.055,105.41,5650.0
2023-12-18,104.545,104.735,104.15,104.335,4390.0
2023-12-19,104.41,104.62,104.235,104.24,18755.0
2023-12-20,103.555,104.735,103.29,104.47,12213.0
2023-12-21,103.875,104.15,103.875,104.065,9746.0
2023-12-22,104.28,104.395,104.14,104.3,3684.0
2023-12-27,104.45,104.79,104.26,104.355,8813.0
2023-12-28,104.65,105.365,104.65,105.3,4662.0
2023-12-29,104.85,105.095,104.58,104.63,1001.0
2024-01-02,104.555,105.18,104.305,104.955,7949.0
2024-01-03,104.495,104.83,104.37,104.675,6056.0
2024-01-04,104.59,104.59,104.125,104.17,5195.0
2024-01-05,105.06,105.2,105.0,105.155,3550.0
2024-01-08,105.175,105.175,104.86,105.06,9639.0
2024-01-09,105.985,105.985,105.695,105.87,1245.0
2024-01-10,105.44,105.775,105.26,105.4,4234.0
2024-01-11,106.02,106.42,106.02,106.24,4609.0
2024-01-12,106.24,106.375,106.095,106.2,2185.0
2024-01-15,106.2,107.135,106.185,106.925,4619.0
2024-01-16,106.925,106.945,106.41,106.41,7580.0
2024-01-17,106.49,106.64,106.145,106.27,3291.0
2024-01-18,106.03,106.24,105.79,105.82,5608.0
2024-01-19,106.65,106.725,106.28,106.48,10222.0
2024-01-22,106.27,106.81,106.27,106.795,5767.0
2024-01-23,104.365,107.595,104.365,106.945,3026.0
2024-01-24,106.965,107.185,106.7,107.165,2595.0
2024-01-25,107.775,107.775,107.51,107.555,3459.0
2024-01-29,108.215,108.335,108.09,108.28,7796.0
2024-01-30,108.44,108.625,108.32,108.545,1154.0
2024-01-31,108.345,108.93,107.975,108.93,8034.0
2024-02-01,108.745,108.93,108.565,108.93,2494.0
2024-02-02,109.67,109.68,109.27,109.31,4119.0
2024-02-05,109.46,109.575,109.09,109.14,4256.0
2024-02-06,109.365,109.67,108.935,109.1,4280.0
2024-02-07,109.225,109.575,109.195,109.3,3842.0
2024-02-08,109.425,109.65,109.345,109.605,5273.0
2024-02-09,109.68,109.835,109.54,109.54,2807.0
2024-02-12,109.605,109.835,109.47,109.825,5513.0
2024-02-13,109.585,110.035,109.54,110.035,6520.0
2024-02-14,109.32,109.52,109.07,109.3,7137.0
2024-02-15,109.815,110.045,109.66,109.86,4256.0
2024-02-16,110.575,110.96,110.47,110.9,5124.0
2024-02-19,110.56,110.76,108.65,110.575,4813.0
2024-02-20,110.865,111.07,110.585,110.585,5963.0
2024-02-21,110.645,110.815,110.33,110.565,2590.0
2024-02-22,110.855,111.49,110.855,111.15,6568.0
2024-02-23,111.865,111.98,111.49,111.53,3709.0
2024-02-26,111.76,112.035,111.75,111.795,6516.0
2024-02-27,112.12,112.445,112.025,112.025,4664.0
2024-02-28,112.435,112.795,112.31,112.795,4252.0
2024-02-29,112.77,112.77,112.395,112.655,2219.0
2024-03-01,112.885,113.37,112.71,113.37,2735.0
2024-03-04,113.465,113.59,113.31,113.54,2146.0
2024-03-05,113.495,113.675,113.285,113.655,7106.0
2024-03-06,113.425,113.705,113.4,113.505,2228.0
2024-03-07,113.645,113.815,113.2,113.2,3154.0
2024-03-08,114.035,114.4,113.95,114.17,2534.0
2024-03-11,113.38,113.625,113.085,113.1,14740.0
2024-03-12,113.425,113.56,113.005,113.285,7207.0
2024-03-13,114.085,114.305,113.58,113.705,4594.0
2024-03-14,113.865,113.97,113.58,113.79,4204.0
2024-03-15,113.71,114.225,112.96,113.96,7330.0
2024-03-18,114.37,114.61,114.265,114.445,17699.0
2024-03-19,114.15,114.59,114.035,114.475,1974.0
2024-03-20,114.885,115.095,114.57,114.81,6375.0
2024-03-21,115.285,115.515,114.875,115.23,3505.0
2024-03-22,115.23,115.95,115.23,115.95,3483.0
2024-03-25,116.055,116.17,115.655,115.865,2636.0
2024-03-26,115.865,115.865,115.335,115.535,5951.0
2024-03-27,115.865,116.335,115.715,116.0,1669.0
2024-03-28,116.25,116.44,116.0,116.305,2365.0
2024-04-02,116.075,116.96,115.525,115.735,8655.0
2024-04-03,115.325,115.325,114.61,114.635,63167.0
2024-04-04,114.96,115.235,114.675,114.79,52717.0
2024-04-05,113.815,114.36,113.37,113.75,4985.0
2024-04-08,114.245,114.36,113.845,113.94,10783.0
2024-04-09,114.265,114.36,113.98,114.22,4706.0
2024-04-10,113.845,114.105,113.685,114.01,3632.0
2024-04-11,114.225,114.495,114.18,114.465,6785.0
2024-04-12,113.96,114.19,113.845,114.085,7636.0
2024-04-15,113.615,113.875,113.58,113.71,3786.0
2024-04-16,113.75,113.75,112.865,113.025,6787.0
2024-04-17,113.215,113.215,112.465,112.465,5886.0
2024-04-18,112.58,113.055,112.405,113.055,4056.0
2024-04-19,112.94,112.94,111.045,111.045,3324.0
2024-04-22,112.855,113.2,112.59,113.2,13424.0
2024-04-23,113.39,113.54,113.12,113.35,4447.0
2024-04-24,114.065,114.34,113.695,114.055,8963.0
2024-04-26,112.285,113.005,112.275,112.795,10448.0
2024-04-29,113.14,113.53,113.025,113.53,5831.0
2024-04-30,113.33,113.95,113.255,113.95,19250.0
2024-05-01,113.245,113.56,113.15,113.38,10432.0
2024-05-02,112.895,113.475,112.885,113.225,2105.0
2024-05-03,113.1,113.15,112.91,112.93,15631.0
2024-05-06,113.245,113.495,113.14,113.225,5112.0
2024-05-07,113.915,114.37,113.435,114.19,1823.0
2024-05-08,114.465,114.835,114.39,114.475,3086.0
2024-05-09,114.73,115.0,114.6,114.6,2798.0
2024-05-10,114.895,115.255,114.895,114.915,3403.0
2024-05-13,115.335,115.645,115.22,115.475,4441.0
2024-05-14,115.59,115.6,115.18,115.495,8195.0
2024-05-15,116.02,116.095,115.56,115.695,2455.0
2024-05-16,115.81,116.64,115.81,116.64,1336.0
2024-05-17,115.61,115.905,115.505,115.665,5262.0
2024-05-20,115.79,116.16,115.79,115.845,3452.0
2024-05-21,116.145,116.325,115.96,116.03,4971.0
2024-05-22,116.125,116.21,115.885,115.935,3523.0
2024-05-23,116.25,116.45,115.935,116.295,8173.0
2024-05-24,115.845,116.0,115.55,115.705,1228.0
2024-05-27,115.865,116.085,115.78,115.925,3053.0
2024-05-28,116.095,116.15,115.96,116.065,2729.0
2024-05-29,115.925,115.925,115.02,115.02,3625.0
2024-05-30,114.225,114.495,113.93,114.465,9004.0
2024-05-31,115.095,115.475,114.895,115.35,4717.0
2024-06-03,116.21,117.085,116.115,116.535,3018.0
2024-06-04,115.8,116.085,115.675,115.95,5021.0
2024-06-05,116.17,116.17,115.855,115.865,5750.0
2024-06-06,116.525,116.955,116.525,116.745,12274.0
2024-06-07,116.865,117.075,116.695,116.755,4637.0
2024-06-11,117.075,117.125,116.15,116.255,11324.0
2024-06-12,114.915,115.245,114.875,114.905,5154.0
2024-06-13,115.455,115.475,115.16,115.16,3966.0
2024-06-14,114.895,114.905,114.17,114.315,93613.0
2024-06-17,113.215,113.615,113.005,113.445,26453.0
2024-06-18,113.905,113.95,113.39,113.59,10833.0
2024-06-19,113.495,113.615,113.215,113.36,6502.0
2024-06-20,113.0,113.225,112.78,113.17,20422.0
2024-06-21,113.57,113.675,113.4,113.455,2179.0
2024-06-24,113.14,113.32,112.93,113.265,4285.0
2024-06-25,113.905,114.22,113.78,114.18,13771.0
2024-06-26,114.065,114.41,113.76,113.76,3589.0
2024-06-27,113.095,113.285,112.97,113.19,42293.0
2024-06-28,113.77,113.975,113.55,113.655,16961.0
2024-07-01,112.885,114.455,112.885,114.02,8565.0
2024-07-02,113.515,114.0,113.475,113.895,11972.0
2024-07-03,113.895,113.895,113.44,113.805,5633.0
2024-07-04,114.135,114.25,113.98,114.225,9161.0
2024-07-05,114.475,114.61,114.395,114.435,3345.0
2024-07-08,114.165,114.165,113.825,113.865,2470.0
2024-07-09,114.185,114.37,113.785,114.23,21360.0
2024-07-10,113.505,113.71,113.33,113.595,1825.0
2024-07-11,114.825,114.825,114.495,114.69,2478.0
2024-07-12,114.9,115.355,114.9,115.015,2431.0
2024-07-15,116.1,116.12,115.755,115.775,3224.0
2024-07-16,115.6,115.81,115.54,115.735,7559.0
2024-07-17,116.14,116.295,115.91,115.955,11250.0
2024-07-18,115.87,116.4,115.715,115.8,4374.0
2024-07-19,115.24,115.24,114.88,115.17,3808.0
2024-07-22,115.015,115.2,114.65,115.2,6497.0
2024-07-23,116.4,116.685,116.385,116.635,8399.0
2024-07-24,116.17,116.595,116.14,116.51,3708.0
2024-07-25,115.87,116.265,115.87,116.015,1931.0
2024-07-26,115.89,116.025,115.47,115.47,9064.0
2024-07-29,116.85,117.495,116.81,117.43,8368.0
2024-07-30,116.255,116.335,115.93,116.055,4837.0
2024-07-31,117.03,119.035,116.905,118.08,4249.0
2024-08-01,118.3,118.485,118.0,118.185,6180.0
2024-08-02,116.12,116.12,114.6,114.63,3768.0
2024-08-05,113.175,113.175,110.395,111.715,85095.0
2024-08-06,113.43,113.43,112.035,112.43,50717.0
2024-08-07,111.605,113.15,111.46,112.375,7635.0
2024-08-08,112.375,112.78,111.985,112.5,3457.0
2024-08-09,112.71,112.885,112.41,112.45,21732.0
2024-08-12,113.575,113.575,113.15,113.545,3635.0
2024-08-13,113.44,113.73,113.305,113.64,3828.0
2024-08-14,114.23,114.695,114.03,114.415,2579.0
2024-08-15,115.25,115.655,115.085,115.16,2061.0
2024-08-16,116.625,116.685,116.19,116.585,2509.0
2024-08-19,116.365,116.48,116.1,116.285,3175.0
2024-08-20,116.255,116.85,116.255,116.52,100810.0
2024-08-21,116.23,116.53,115.955,116.53,21997.0
2024-08-22,117.03,117.11,116.675,116.965,1710.0
2024-08-23,117.315,117.625,117.17,117.605,1794.0
2024-08-26,117.12,117.46,117.08,117.44,5833.0
2024-08-27,117.44,117.605,117.215,117.585,9708.0
2024-08-28,117.33,117.67,117.295,117.585,3381.0
2024-08-29,117.535,117.535,117.175,117.35,4540.0
2024-08-30,117.7,118.04,117.545,117.74,4356.0
2024-09-02,117.98,118.185,117.945,118.05,1518.0
2024-09-03,117.78,118.68,117.715,118.565,5292.0
2024-09-04,118.565,118.565,116.565,116.565,5330.0
2024-09-05,116.325,117.09,116.285,116.48,4517.0
2024-09-06,118.805,118.805,115.955,116.385,4168.0
2024-09-09,115.24,116.15,115.24,116.075,3181.0
2024-09-10,116.51,116.8,116.17,116.22,6828.0
2024-09-11,116.17,116.17,115.9,115.91,3130.0
2024-09-12,116.085,116.83,116.085,116.53,6345.0
2024-09-13,116.665,116.81,116.47,116.78,1519.0
2024-09-16,117.07,117.535,116.985,117.07,2918.0
2024-09-17,117.37,117.37,116.595,116.76,5260.0
2024-09-18,116.72,116.79,116.345,116.53,6978.0
2024-09-19,117.11,117.11,116.675,116.975,3062.0
2024-09-20,117.44,117.76,117.17,117.35,5127.0
2024-09-23,116.46,116.895,116.45,116.695,3369.0
2024-09-24,116.48,116.49,115.87,116.4,4644.0
2024-09-25,116.4,116.4,115.86,116.15,4659.0
2024-09-26,117.215,117.75,117.02,117.75,4174.0
2024-09-27,117.73,118.31,117.635,118.26,3477.0
2024-09-30,117.605,117.71,117.215,117.275,2413.0
2024-10-01,116.885,117.14,116.53,116.55,2150.0
2024-10-02,116.305,116.55,116.035,116.4,17010.0
2024-10-03,116.035,116.045,115.695,115.985,17073.0
2024-10-04,115.435,115.985,115.435,115.8,6201.0
2024-10-07,116.955,117.305,116.73,116.925,2425.0
2024-10-08,117.225,117.41,116.74,116.975,2557.0
2024-10-09,117.06,117.45,116.655,116.905,2882.0
2024-10-10,117.68,118.03,117.215,117.215,3937.0
2024-10-11,117.315,117.36,117.04,117.17,9619.0
2024-10-14,117.515,117.64,117.305,117.33,2361.0
2024-10-15,118.57,118.57,118.235,118.31,4186.0
2024-10-16,118.31,118.31,117.03,117.03,2444.0
2024-10-17,117.805,117.815,116.8,116.8,5010.0
2024-10-18,117.38,117.44,116.75,116.84,2125.0
2024-10-21,117.68,117.885,117.37,117.43,2934.0
2024-10-22,117.43,117.525,116.285,116.48,6142.0
2024-10-23,116.22,116.325,115.755,115.86,7427.0
2024-10-24,115.83,116.305,115.665,115.9,8925.0
2024-10-25,116.675,116.675,116.15,116.15,3210.0
2024-10-28,116.22,117.265,116.22,117.245,2365.0
2024-10-29,117.76,118.33,117.75,118.205,3527.0
2024-10-30,118.0,118.28,117.805,117.835,3483.0
2024-10-31,116.975,117.005,116.45,116.45,8662.0
2024-11-01,116.245,116.245,115.62,115.93,5144.0
2024-11-04,116.075,116.85,115.965,116.42,6890.0
2024-11-05,116.54,116.54,115.9,116.13,26477.0
2024-11-06,116.52,117.525,116.285,116.385,11546.0
2024-11-07,116.295,116.295,114.98,115.035,7378.0
2024-11-08,115.705,116.1,115.705,115.745,3494.0
2024-11-11,116.14,116.14,115.445,115.47,2559.0
2024-11-12,116.24,116.375,115.87,116.045,19745.0
2024-11-13,115.47,115.47,114.26,114.26,4362.0
2024-11-14,114.95,115.115,114.63,114.735,6824.0
2024-11-15,115.395,115.725,115.325,115.325,2623.0
2024-11-18,114.805,115.435,114.805,115.115,3881.0
2024-11-19,115.29,115.53,114.845,115.47,7722.0
2024-11-20,114.32,114.67,114.195,114.495,7573.0
2024-11-21,114.31,114.63,113.885,114.135,4121.0
2024-11-22,114.405,114.64,114.205,114.445,2343.0
2024-11-25,115.085,115.62,115.025,115.365,1855.0
2024-11-26,115.58,115.61,114.64,114.68,2256.0
2024-11-27,115.345,115.735,115.045,115.345,6008.0
2024-11-28,115.465,116.305,115.465,116.13,3151.0
2024-11-29,115.58,116.305,115.58,116.075,3006.0
2024-12-02,111.405,116.965,111.405,116.43,7471.0
2024-12-03,118.02,118.455,117.815,118.105,4327.0
2024-12-04,118.58,119.51,118.32,118.97,3107.0
2024-12-05,119.385,119.64,119.175,119.185,6646.0
2024-12-06,119.775,119.95,119.52,119.795,5148.0
2024-12-09,120.78,120.78,120.385,120.46,3843.0
2024-12-10,119.9,120.52,119.655,120.415,3654.0
2024-12-11,120.13,120.17,119.685,120.055,3052.0
2024-12-12,120.46,120.84,119.795,119.83,2883.0
2024-12-13,125.935,125.935,119.33,119.495,5793.0
2024-12-16,119.5,119.805,118.95,119.165,3226.0
2024-12-17,120.085,120.15,118.05,118.68,5488.0
2024-12-18,119.2,119.735,118.96,119.705,14033.0
2024-12-19,118.68,118.91,118.235,118.515,7244.0
2024-12-20,118.02,118.145,117.03,117.12,5197.0
2024-12-23,117.555,117.78,117.325,117.77,2172.0
2024-12-24,117.92,118.27,117.92,118.255,972.0
2024-12-27,119.59,119.59,118.97,119.215,2916.0
2024-12-30,119.53,119.635,118.865,119.155,2481.0
2024-12-31,118.65,118.93,118.6,118.93,2094.0
2025-01-02,119.155,119.48,118.665,118.835,2078.0
2025-01-03,118.49,118.775,118.43,118.5,555.0
2025-01-06,119.0,119.08,118.305,118.44,2837.0
2025-01-07,119.42,119.745,119.02,119.02,3068.0
2025-01-08,119.725,120.03,119.48,119.835,1836.0
2025-01-09,119.91,119.91,119.4,119.695,1060.0
2025-01-10,120.095,120.125,119.365,119.365,1852.0
2025-01-13,119.275,119.275,118.195,118.355,2038.0
2025-01-14,118.48,118.96,118.05,118.225,3265.0
2025-01-15,118.715,118.855,118.215,118.275,2722.0
2025-01-16,119.365,119.5,118.97,119.315,3858.0
2025-01-17,120.36,120.39,119.835,120.135,2897.0
2025-01-20,120.785,121.155,120.705,121.055,2380.0
2025-01-21,121.575,121.575,120.9,121.01,10528.0
2025-01-22,121.685,122.065,121.675,121.85,1019.0
2025-01-23,121.85,121.85,121.33,121.47,2476.0
2025-01-24,122.45,122.545,122.005,122.015,1593.0
2025-01-28,122.925,123.22,122.74,122.78,3146.0
2025-01-29,123.145,124.055,123.145,123.74,2757.0
2025-01-30,123.69,124.62,123.69,124.28,4003.0
2025-01-31,125.445,125.68,124.875,124.875,1244.0
2025-02-03,124.515,124.875,122.455,123.065,22540.0
2025-02-04,123.955,124.035,123.3,123.445,2089.0
2025-02-05,123.565,123.81,123.19,123.31,838.0
2025-02-06,124.15,124.835,124.13,124.7,8776.0
2025-02-07,125.355,125.355,124.28,124.71,7842.0
2025-02-10,123.875,124.375,123.64,124.19,3645.0
2025-02-11,124.535,124.63,124.19,124.19,4544.0
2025-02-12,125.06,125.06,124.11,124.585,1233.0
2025-02-13,125.865,126.14,125.355,125.975,4679.0
2025-02-14,126.49,126.72,125.955,126.04,1690.0
2025-02-17,126.04,126.04,124.385,125.73,6796.0
2025-02-18,127.6,127.6,126.335,126.335,4417.0
2025-02-19,126.825,126.845,126.1,126.465,2984.0
2025-02-20,126.465,126.465,124.925,125.06,1476.0
2025-02-21,124.68,125.11,124.575,124.925,3032.0
2025-02-24,124.8,126.15,124.76,125.75,7596.0
2025-02-25,127.315,127.315,124.935,125.76,2455.0
2025-02-26,125.995,126.895,125.995,126.62,7373.0
2025-02-27,127.51,127.765,127.19,127.62,5185.0
2025-02-28,127.51,127.65,126.67,126.67,2831.0
2025-03-03,128.155,128.705,128.04,128.48,30407.0
2025-03-04,129.655,129.785,129.145,129.56,4713.0
2025-03-05,129.56,129.56,128.47,129.245,5574.0
2025-03-06,129.45,130.065,129.45,130.055,35429.0
2025-03-07,128.93,129.775,128.52,129.705,40127.0
2025-03-10,129.705,130.4,129.695,129.755,4224.0
2025-03-11,128.57,128.825,127.305,128.5,5709.0
2025-03-12,127.54,127.93,127.325,127.93,4745.0
2025-03-13,127.885,127.93,127.285,127.375,10847.0
2025-03-14,127.93,128.04,127.56,127.98,10219.0
2025-03-17,128.6,128.89,128.48,128.59,5747.0
2025-03-18,129.275,129.295,128.95,128.96,3938.0
2025-03-19,129.81,130.23,129.585,129.89,5101.0
2025-03-20,130.725,131.065,130.265,130.735,3700.0
2025-03-21,131.78,131.78,129.97,130.225,3998.0
2025-03-24,130.36,130.39,129.97,130.235,4979.0
2025-03-25,129.49,129.765,129.02,129.235,2672.0
2025-03-26,129.99,130.275,129.655,129.655,5593.0
2025-03-27,128.615,128.765,128.345,128.655,3105.0
2025-03-28,129.03,130.075,128.4,128.41,14739.0
2025-03-31,127.755,127.755,127.05,127.17,10547.0
2025-04-01,127.18,127.63,126.895,126.895,6874.0
2025-04-02,127.09,127.195,126.315,126.315,6203.0
2025-04-03,124.63,125.845,123.76,125.76,4724.0
2025-04-04,124.13,125.09,123.28,124.78,3994.0
2025-04-07,120.695,120.95,118.185,119.265,21434.0
2025-04-08,120.46,122.015,119.87,120.155,8615.0
2025-04-09,120.45,120.45,118.825,119.42,9112.0
2025-04-10,124.935,125.405,122.575,122.985,23529.0
2025-04-11,120.81,130.075,120.41,122.45,4393.0
2025-04-14,123.4,123.525,122.81,123.115,12639.0
2025-04-15,122.82,123.115,122.28,122.495,7063.0
2025-04-16,123.105,124.575,122.82,123.085,12198.0
2025-04-17,123.025,124.435,122.84,124.3,5515.0
2025-04-22,122.92,124.29,122.535,123.75,3409.0
2025-04-23,126.52,126.53,125.77,125.77,9130.0
2025-04-24,127.06,127.255,126.5,126.785,6908.0
2025-04-28,128.14,128.365,127.44,127.44,5252.0
2025-04-29,128.57,128.715,128.07,128.39,22130.0
2025-04-30,128.39,129.46,128.39,129.04,4696.0
2025-05-01,128.695,129.665,128.695,129.665,12234.0
2025-05-02,129.155,129.88,128.95,129.88,4962.0
2025-05-05,130.125,130.265,129.38,129.575,9322.0
2025-05-06,129.84,130.235,129.755,130.065,5369.0
2025-05-07,129.41,129.88,129.275,129.635,5632.0
2025-05-08,130.03,130.685,129.785,130.575,6392.0
2025-05-09,130.745,130.84,130.03,130.555,4007.0
2025-05-12,131.065,131.195,130.43,130.48,5643.0
2025-05-13,131.655,131.975,130.635,130.76,8125.0
2025-05-14,130.02,130.4,129.46,130.255,8735.0
2025-05-15,130.51,130.96,130.46,130.645,3853.0
2025-05-16,132.415,132.75,131.92,132.065,4924.0
2025-05-19,137.11,137.11,132.24,132.555,4055.0
2025-05-20,133.375,133.71,132.965,133.415,6850.0
2025-05-21,134.475,134.56,133.885,133.885,3051.0
2025-05-22,133.65,133.925,133.28,133.455,6247.0
2025-05-23,134.005,134.18,133.585,133.585,3691.0
2025-05-26,133.575,133.905,132.85,133.16,22799.0
2025-05-27,133.63,134.445,133.63,134.055,14445.0
2025-05-28,134.875,134.925,134.26,134.56,4137.0
2025-05-29,134.875,134.995,134.12,134.76,3830.0
2025-05-30,134.25,134.785,134.13,134.74,3330.0
2025-06-02,134.955,134.955,133.67,133.71,5961.0
2025-06-03,134.305,134.965,134.24,134.965,4712.0
2025-06-04,134.865,134.865,134.27,134.65,7282.0
2025-06-05,134.66,134.66,134.21,134.26,3516.0
2025-06-06,134.325,134.57,134.17,134.355,6290.0
2025-06-10,134.63,134.65,134.12,134.345,6961.0
2025-06-11,134.545,134.58,134.055,134.14,2963.0
2025-06-12,135.05,135.05,134.58,134.7,4965.0
2025-06-13,134.66,135.13,133.915,134.17,4570.0
2025-06-16,133.63,134.24,133.475,133.895,16798.0
2025-06-17,133.595,133.7,132.985,133.065,23146.0
2025-06-18,133.065,134.74,132.77,132.945,17570.0
2025-06-19,132.545,132.77,132.35,132.615,7088.0
2025-06-20,132.525,132.84,132.445,132.67,6687.0
2025-06-23,132.37,132.75,131.695,132.555,3740.0
2025-06-24,133.21,133.965,133.21,133.7,11994.0
2025-06-25,134.315,134.315,133.81,134.12,4312.0
2025-06-26,133.61,133.73,133.26,133.535,6716.0
2025-06-27,133.535,134.28,133.535,134.25,5766.0
2025-06-30,135.325,136.055,135.325,135.465,4074.0
2025-07-01,138.32,138.32,134.7,134.84,11131.0
2025-07-02,134.75,134.99,134.3,134.74,6534.0
2025-07-03,134.5,135.04,134.5,134.72,5014.0
2025-07-04,134.92,134.92,134.25,134.34,3127.0
2025-07-07,134.94,135.43,134.72,135.11,4616.0
2025-07-08,134.97,135.11,134.32,134.83,5410.0
2025-07-09,135.31,135.31,134.6,134.65,3303.0
2025-07-10,135.89,135.9,135.36,135.62,3389.0
2025-07-11,135.37,135.37,134.47,134.64,6843.0
2025-07-14,133.67,133.76,133.26,133.4,4173.0
2025-07-15,134.08,134.65,134.08,134.65,5469.0
2025-07-16,133.81,133.81,133.21,133.4,7904.0
2025-07-17,134.26,134.92,134.04,134.89,3375.0
2025-07-18,134.89,135.34,134.77,135.1,6796.0
2025-07-21,134.88,134.88,134.27,134.33,4552.0
2025-07-22,134.88,135.2,134.48,134.61,12406.0
2025-07-23,135.7,136.4,135.7,135.98,2068.0
2025-07-24,137.42,137.78,137.19,137.66,4640.0
2025-07-25,136.99,136.99,136.23,136.35,5816.0
2025-07-28,137.0,137.23,136.35,137.19,14265.0
2025-07-29,135.8,135.8,135.26,135.78,14539.0
2025-07-30,135.76,136.07,135.51,135.71,3545.0
2025-07-31,136.92,136.92,135.68,135.81,7376.0
2025-08-01,135.1,135.1,134.52,134.66,6127.0
2025-08-04,135.81,135.81,133.6,133.97,5782.0
2025-08-05,135.55,135.58,135.03,135.58,4254.0
2025-08-06,135.2,136.01,135.17,136.01,4874.0
2025-08-07,135.83,135.94,135.51,135.94,3701.0
2025-08-08,136.89,137.32,136.65,136.67,2780.0
2025-08-11,136.99,137.61,136.99,137.34,4262.0
2025-08-12,137.26,137.55,136.71,137.42,3785.0
2025-08-13,138.06,138.29,137.9,137.9,21820.0
2025-08-14,138.31,138.64,138.03,138.04,5494.0
2025-08-15,139.92,140.49,139.64,140.04,2868.0
2025-08-18,140.67,140.67,140.22,140.4,4005.0
2025-08-19,140.5,140.5,140.01,140.35,7810.0
2025-08-20,141.12,141.22,140.79,141.17,4568.0
2025-08-21,142.13,142.43,141.73,142.06,5393.0
2025-08-22,142.08,142.08,141.22,141.52,6602.0
2025-08-25,141.9,142.18,141.4,141.4,4671.0
2025-08-26,140.88,140.88,140.0,140.0,8770.0
2025-08-27,140.21,140.21,139.43,139.55,5422.0
2025-08-28,139.03,139.79,138.91,139.48,3634.0
2025-08-29,139.17,139.46,138.72,139.15,5873.0
2025-09-01,138.9,138.91,138.22,138.56,8130.0
2025-09-02,138.5,138.94,138.3,138.42,3673.0
2025-09-03,137.88,138.45,136.6,136.75,5286.0
2025-09-04,136.88,137.98,136.88,137.75,4908.0
2025-09-05,138.66,139.04,138.53,138.63,3268.0
2025-09-08,138.63,139.2,138.61,138.72,3813.0
2025-09-09,139.1,139.28,138.47,138.64,3458.0
2025-09-10,138.39,139.08,138.39,138.87,4589.0
2025-09-11,138.64,138.64,138.23,138.33,3481.0
2025-09-12,138.5,138.76,138.13,138.7,5651.0
2025-09-15,138.7,141.46,138.21,138.47,6806.0
2025-09-16,139.0,139.38,138.48,139.3,16243.0
2025-09-17,138.74,138.74,138.21,138.63,6127.0
2025-09-18,138.51,139.0,138.22,138.91,5673.0
2025-09-19,139.33,139.98,139.33,139.61,24981.0
2025-09-22,139.61,139.92,139.17,139.17,7907.0
2025-09-23,139.47,140.43,139.47,140.34,7004.0
2025-09-24,139.46,139.73,138.9,138.93,6959.0
2025-09-25,139.05,139.44,138.99,139.01,8148.0
2025-09-26,139.27,139.55,139.12,139.13,4962.0
2025-09-29,139.57,140.22,139.57,139.98,4495.0
2025-09-30,140.0,140.0,139.39,139.58,6352.0
2025-10-01,139.83,140.03,139.29,140.03,3985.0
2025-10-02,141.11,141.33,140.69,141.19,3298.0
2025-10-03,141.85,142.45,141.77,142.23,4568.0
2025-10-06,143.3,143.32,142.4,142.64,5426.0
2025-10-07,142.94,142.94,142.21,142.22,2711.0
2025-10-08,142.23,142.44,141.94,142.1,6382.0
2025-10-09,142.49,142.65,141.87,141.9,5717.0
2025-10-10,142.08,142.49,141.31,141.59,5045.0
2025-10-13,141.59,141.87,140.82,141.11,9179.0
2025-10-14,141.41,141.75,141.15,141.69,5864.0
2025-10-15,142.19,143.69,142.19,142.64,4242.0
2025-10-16,143.38,143.79,142.74,143.3,4061.0
2025-10-17,143.94,144.19,143.82,143.9,6782.0
2025-10-20,144.4,144.4,143.53,144.38,7035.0
2025-10-21,144.47,145.15,144.47,144.99,6022.0
2025-10-22,144.77,144.77,144.23,144.5,4083.0
2025-10-23,144.33,144.43,143.56,143.93,12272.0
2025-10-24,144.26,144.61,144.05,144.3,2327.0
2025-10-27,145.0,145.16,144.52,144.56,4088.0
2025-10-28,144.56,144.8,144.44,144.44,4625.0
2025-10-29,144.25,144.25,142.93,142.93,8973.0
2025-10-30,143.33,143.49,142.84,143.08,4043.0
2025-10-31,143.83,143.83,143.19,143.36,4389.0
2025-11-03,144.68,144.68,142.7,142.73,4345.0
2025-11-04,143.51,143.51,142.49,142.82,9354.0
2025-11-05,143.02,143.02,141.58,141.97,11236.0
2025-11-06,142.87,143.57,142.87,143.46,17440.0
2025-11-07,143.5,144.01,143.27,143.38,24696.0
2025-11-10,144.54,144.83,143.18,143.32,22193.0
2025-11-11,143.76,144.45,143.76,144.21,13891.0
2025-11-12,145.75,145.88,145.25,145.36,10945.0
2025-11-13,146.18,146.33,145.31,145.65,5210.0
2025-11-14,144.91,145.32,144.66,145.26,5989.0
2025-11-17,146.0,146.0,143.97,144.13,6469.0
2025-11-18,143.55,143.68,142.19,142.19,9100.0
2025-11-19,140.98,141.63,140.78,141.21,8058.0
2025-11-20,142.47,142.5,141.57,141.66,11273.0
2025-11-21,141.0,141.05,140.18,140.74,5252.0
2025-11-24,140.75,142.6,140.74,142.22,4833.0
2025-11-25,142.22,142.22,141.26,141.3,5068.0
2025-11-26,142.0,144.18,142.0,143.25,5365.0