Date,Open,High,Low,Close,Volume
2009-07-21,18.63,18.63,18.63,18.63,66.0
2009-07-27,18.86,18.86,18.86,18.86,958.0
2009-07-28,18.74,18.785,18.685,18.685,5040.0
2009-07-31,18.7,18.72,18.7,18.72,484.0
2009-08-03,18.855,18.855,18.64,18.64,500.0
2009-08-04,18.55,18.565,18.355,18.565,1236.0
2009-08-05,18.55,18.55,18.55,18.55,660.0
2009-08-06,18.485,18.485,18.485,18.485,1000.0
2009-08-07,18.43,18.43,18.43,18.43,1330.0
2009-08-17,18.675,18.675,18.675,18.675,100.0
2009-08-19,18.57,18.57,18.57,18.57,180.0
2009-08-24,18.865,18.865,18.865,18.865,390.0
2009-08-26,18.87,18.87,18.87,18.87,484.0
2009-08-31,18.645,18.65,18.645,18.645,3600.0
2009-09-01,18.81,18.815,18.81,18.815,260.0
2009-09-02,18.7,18.7,18.7,18.7,810.0
2009-09-03,18.78,18.78,18.78,18.78,456.0
2009-09-08,18.54,18.54,18.54,18.54,800.0
2009-09-09,18.59,18.7,18.59,18.67,13238.0
2009-09-11,18.7,18.7,18.685,18.685,102.0
2009-09-14,18.82,18.83,18.82,18.83,1186.0
2009-09-15,18.87,18.87,18.87,18.87,320.0
2009-09-16,18.8,18.8,18.8,18.8,180.0
2009-09-17,18.765,18.765,18.71,18.71,1680.0
2009-09-18,18.685,18.685,18.685,18.685,306.0
2009-09-21,18.7,18.7,18.7,18.7,120.0
2009-09-24,18.855,18.855,18.655,18.655,8032.0
2009-09-28,18.8,18.8,18.8,18.8,640.0
2009-09-29,18.615,18.615,18.615,18.615,120.0
2009-10-01,18.565,18.57,18.565,18.565,3120.0
2009-10-02,18.675,18.675,18.55,18.55,1172.0
2009-10-07,18.55,18.55,18.55,18.55,200.0
2009-10-08,18.465,18.465,18.465,18.465,1000.0
2009-10-12,18.46,18.46,18.275,18.275,364.0
2009-10-13,18.135,18.135,18.135,18.135,66.0
2009-10-14,18.335,18.335,18.335,18.335,500.0
2009-10-15,18.26,18.26,18.245,18.245,214.0
2009-10-16,18.29,18.33,18.29,18.33,1070.0
2009-10-20,18.485,18.485,18.485,18.485,240.0
2009-10-22,18.45,18.45,18.45,18.45,328.0
2009-10-26,18.4,18.4,18.4,18.4,330.0
2009-10-27,18.245,18.245,18.245,18.245,1000.0
2009-10-28,18.4,18.4,18.4,18.4,4154.0
2009-10-30,18.65,18.65,18.65,18.65,330.0
2009-11-03,18.55,18.55,18.455,18.455,958.0
2009-11-05,18.445,18.445,18.445,18.445,826.0
2009-11-06,18.71,18.71,18.71,18.71,640.0
2009-11-10,18.68,18.68,18.68,18.68,324.0
2009-11-11,18.68,18.77,18.68,18.77,576.0
2009-11-13,18.625,18.625,18.625,18.625,86.0
2009-11-16,18.765,18.765,18.765,18.765,978.0
2009-11-17,18.795,18.805,18.765,18.805,4116.0
2009-11-18,18.97,18.97,18.875,18.875,1000.0
2009-11-19,18.84,18.84,18.84,18.84,826.0
2009-11-24,18.95,18.95,18.93,18.93,3428.0
2009-11-26,18.99,18.99,18.99,18.99,1000.0
2009-11-27,18.99,19.035,18.955,18.955,3784.0
2009-11-30,18.965,18.97,18.955,18.955,2200.0
2009-12-01,18.95,18.95,18.95,18.95,5620.0
2009-12-03,19.16,19.16,19.16,19.16,160.0
2009-12-04,19.005,19.195,19.005,19.195,42.0
2009-12-08,19.365,19.365,19.365,19.365,94.0
2009-12-09,19.36,19.36,19.125,19.25,712.0
2009-12-10,19.165,19.165,19.165,19.165,340.0
2009-12-15,19.175,19.175,19.125,19.125,1066.0
2009-12-16,19.565,19.565,19.565,19.565,236.0
2009-12-17,19.615,19.615,19.46,19.5,6318.0
2009-12-23,19.725,19.725,19.725,19.725,100.0
2009-12-24,19.755,19.755,19.755,19.755,90.0
2009-12-31,19.51,19.51,19.51,19.51,3470.0
2010-01-08,18.99,19.02,18.99,19.02,3106.0
2010-01-12,18.73,18.795,18.73,18.77,1200.0
2010-01-13,18.945,18.945,18.945,18.945,168.0
2010-01-14,18.975,18.985,18.975,18.985,512.0
2010-01-20,19.26,19.26,19.21,19.21,2292.0
2010-01-21,19.16,19.16,19.16,19.16,370.0
2010-01-22,19.005,19.005,19.005,19.005,80.0
2010-01-25,19.005,19.005,18.975,18.975,768.0
2010-01-27,19.065,19.065,19.065,19.065,130.0
2010-01-29,19.065,19.065,19.065,19.065,2866.0
2010-02-01,19.17,19.17,19.17,19.17,826.0
2010-02-02,19.175,19.175,19.16,19.16,180.0
2010-02-03,19.645,19.645,19.645,19.645,30.0
2010-02-05,19.31,19.31,19.25,19.25,800.0
2010-02-10,19.22,19.22,19.22,19.22,940.0
2010-02-11,19.095,19.095,18.88,18.88,364.0
2010-02-12,19.005,19.005,19.005,19.005,152.0
2010-02-18,19.16,19.16,19.11,19.16,2716.0
2010-02-22,19.31,19.4,19.31,19.4,1554.0
2010-02-23,19.325,19.325,19.3,19.3,2636.0
2010-02-25,19.345,19.4,19.345,19.4,646.0
2010-03-01,19.375,19.41,19.375,19.385,578.0
2010-03-02,19.4,19.4,19.385,19.385,2724.0
2010-03-04,19.385,19.385,19.385,19.385,124.0
2010-03-05,19.625,19.625,19.525,19.525,890.0
2010-03-11,19.31,19.31,19.205,19.205,1204.0
2010-03-12,19.41,19.41,19.41,19.41,80.0
2010-03-15,19.25,19.25,19.23,19.23,2532.0
2010-03-18,19.4,19.42,19.39,19.41,2872.0
2010-03-23,19.43,19.43,19.43,19.43,172.0
2010-03-24,19.675,19.675,19.675,19.675,1066.0
2010-03-25,19.525,19.525,19.525,19.525,200.0
2010-03-26,19.54,19.54,19.54,19.54,460.0
2010-03-29,19.825,19.825,19.825,19.825,16.0
2010-03-30,19.615,19.615,19.54,19.54,3550.0
2010-03-31,19.64,19.64,19.64,19.64,160.0
2010-04-01,19.675,19.69,19.585,19.585,966.0
2010-04-07,19.405,19.405,19.4,19.4,2030.0
2010-04-15,19.515,19.515,19.415,19.415,4046.0
2010-04-16,19.39,19.39,19.3,19.3,3664.0
2010-04-19,19.375,19.375,19.34,19.37,3826.0
2010-04-20,19.39,19.39,19.39,19.39,74.0
2010-04-21,19.39,19.39,19.39,19.39,60.0
2010-04-23,19.37,19.37,19.37,19.37,1260.0
2010-04-28,19.37,19.37,19.055,19.055,1452.0
2010-04-29,19.095,19.095,19.005,19.005,1044.0
2010-04-30,19.065,19.065,19.065,19.065,308.0
2010-05-03,19.2,19.2,19.005,19.075,252.0
2010-05-04,19.135,19.135,19.135,19.135,826.0
2010-05-06,19.185,19.215,19.185,19.215,1862.0
2010-05-07,18.9,19.4,18.9,19.4,5256.0
2010-05-10,19.075,19.18,19.065,19.15,3618.0
2010-05-11,19.11,19.12,19.11,19.12,1652.0
2010-05-12,19.22,19.235,19.205,19.23,1540.0
2010-05-13,19.505,19.505,19.415,19.415,1628.0
2010-05-14,19.3,19.32,19.3,19.32,1652.0
2010-05-17,19.23,19.26,19.205,19.205,2742.0
2010-05-21,20.13,20.13,19.775,19.775,230.0
2010-05-27,19.445,19.53,19.395,19.53,29938.0
2010-05-28,19.43,19.46,19.43,19.46,142.0
2010-05-31,19.49,19.54,19.49,19.54,1290.0
2010-06-01,19.57,19.57,19.57,19.57,106.0
2010-06-02,19.835,19.85,19.81,19.81,4132.0
2010-06-04,19.84,20.035,19.84,20.035,64.0
2010-06-08,19.91,20.01,19.91,19.92,210.0
2010-06-09,19.805,19.94,19.805,19.925,6922.0
2010-06-10,19.95,19.95,19.825,19.825,1132.0
2010-06-16,19.84,19.84,19.84,19.84,122.0
2010-06-17,19.66,19.66,19.66,19.66,36.0
2010-06-18,19.67,19.67,19.67,19.67,40.0
2010-06-21,19.67,19.67,19.615,19.615,2466.0
2010-06-22,19.755,19.775,19.755,19.775,506.0
2010-06-23,19.74,19.745,19.6,19.6,314.0
2010-06-25,19.715,19.715,19.715,19.715,40.0
2010-06-28,19.55,19.55,19.405,19.465,1268.0
2010-06-29,19.735,19.735,19.735,19.735,198.0
2010-06-30,19.645,19.735,19.645,19.735,1190.0
2010-07-02,19.775,19.775,19.775,19.775,620.0
2010-07-05,19.775,19.78,19.68,19.78,720.0
2010-07-06,19.805,19.805,19.805,19.805,48.0
2010-07-07,19.73,19.775,19.73,19.775,800.0
2010-07-08,19.84,19.84,19.79,19.79,636.0
2010-07-09,19.84,19.84,19.84,19.84,62.0
2010-07-12,19.805,19.845,19.79,19.845,1550.0
2010-07-14,20.075,20.135,20.07,20.135,1898.0
2010-07-15,20.13,20.13,20.04,20.11,2800.0
2010-07-19,20.05,20.05,20.05,20.05,16.0
2010-07-20,19.93,19.93,19.88,19.88,480.0
2010-07-21,19.88,19.88,19.88,19.88,238.0
2010-07-22,19.94,19.94,19.94,19.94,156.0
2010-07-23,19.84,19.885,19.84,19.885,32.0
2010-07-26,20.11,20.11,20.07,20.07,1618.0
2010-07-27,19.93,19.93,19.9,19.9,5060.0
2010-07-29,19.965,20.02,19.965,20.02,1042.0
2010-07-30,19.68,19.68,19.54,19.54,1120.0
2010-08-02,19.65,19.65,19.65,19.65,872.0
2010-08-03,19.65,19.68,19.65,19.68,3974.0
2010-08-06,19.59,19.605,19.515,19.515,7956.0
2010-08-09,19.48,19.48,19.4,19.4,1476.0
2010-08-10,19.57,19.57,19.57,19.57,100.0
2010-08-11,19.65,19.65,19.65,19.65,260.0
2010-08-12,19.34,19.34,19.34,19.34,0.0
2010-08-13,19.68,19.685,19.68,19.685,276.0
2010-08-16,19.815,19.815,19.78,19.78,1848.0
2010-08-17,19.68,19.68,19.68,19.68,156.0
2010-08-18,19.59,19.59,19.59,19.59,40.0
2010-08-20,19.775,19.775,19.715,19.715,1498.0
2010-08-23,19.785,19.785,19.785,19.785,770.0
2010-08-24,19.77,19.77,19.665,19.665,2438.0
2010-08-25,19.765,19.765,19.74,19.74,514.0
2010-08-26,19.845,19.845,19.845,19.845,200.0
2010-08-27,19.705,19.705,19.705,19.705,600.0
2010-08-30,19.625,19.625,19.625,19.625,42.0
2010-09-01,19.69,19.69,19.575,19.575,346.0
2010-09-02,19.755,19.755,19.68,19.73,880.0
2010-09-03,19.775,19.775,19.76,19.76,1896.0
2010-09-06,19.635,19.65,19.635,19.65,2470.0
2010-09-07,19.805,19.805,19.805,19.805,1110.0
2010-09-08,19.71,19.71,19.7,19.705,1918.0
2010-09-09,19.82,19.82,19.715,19.715,760.0
2010-09-13,19.79,19.845,19.79,19.845,1580.0
2010-09-15,19.59,19.605,19.59,19.605,2442.0
2010-09-16,19.575,19.575,19.575,19.575,26.0
2010-09-17,19.8,19.8,19.72,19.72,3460.0
2010-09-20,19.6,19.6,19.49,19.49,3050.0
2010-09-21,19.715,19.715,19.715,19.715,320.0
2010-09-24,19.465,19.495,19.465,19.495,480.0
2010-09-27,19.57,19.57,19.57,19.57,644.0
2010-09-28,19.62,19.64,19.525,19.525,926.0
2010-09-29,19.65,19.65,19.56,19.605,260.0
2010-09-30,19.485,19.5,19.45,19.5,1028.0
2010-10-01,19.495,19.495,19.495,19.495,1050.0
2010-10-05,19.495,19.495,19.44,19.45,3220.0
2010-10-07,19.37,19.37,19.29,19.29,1030.0
2010-10-08,19.34,19.4,19.34,19.4,1240.0
2010-10-12,19.37,19.37,19.325,19.33,4120.0
2010-10-13,19.335,19.335,19.235,19.235,920.0
2010-10-14,19.37,19.47,19.37,19.47,7700.0
2010-10-15,19.5,19.525,19.435,19.495,10080.0
2010-10-18,19.65,19.65,19.495,19.525,13728.0
2010-10-19,19.5,19.5,19.375,19.43,3390.0
2010-10-20,19.615,19.615,19.575,19.575,2194.0
2010-10-21,19.525,19.525,19.475,19.475,332.0
2010-10-22,19.745,19.76,19.65,19.65,5974.0
2010-10-25,19.65,19.65,19.575,19.65,9390.0
2010-10-26,19.575,19.585,19.565,19.565,1786.0
2010-10-27,19.65,19.77,19.65,19.77,2862.0
2010-10-28,19.62,19.65,19.62,19.65,7376.0
2010-10-29,19.65,19.65,19.63,19.63,8700.0
2010-11-01,19.755,19.755,19.68,19.745,498.0
2010-11-02,19.575,19.605,19.435,19.435,4558.0
2010-11-03,19.495,19.56,19.495,19.56,3936.0
2010-11-04,19.56,19.56,19.495,19.505,14820.0
2010-11-05,19.55,19.565,19.525,19.525,792.0
2010-11-08,19.45,19.455,19.385,19.385,2918.0
2010-11-09,19.395,19.41,19.375,19.385,2660.0
2010-11-10,19.435,19.435,19.435,19.435,490.0
2010-11-12,19.3,19.45,19.3,19.45,2700.0
2010-11-15,19.44,19.44,19.44,19.44,60.0
2010-11-17,19.6,19.605,19.6,19.605,470.0
2010-11-18,19.6,19.605,19.6,19.605,2050.0
2010-11-19,19.665,19.835,19.665,19.835,756.0
2010-11-22,19.835,19.845,19.835,19.845,470.0
2010-11-23,19.68,19.745,19.68,19.745,8180.0
2010-11-24,19.59,19.615,19.56,19.615,2492.0
2010-11-25,19.6,19.6,19.5,19.5,2152.0
2010-11-26,19.74,19.79,19.665,19.79,4988.0
2010-11-29,19.9,19.93,19.9,19.93,310.0
2010-12-01,19.65,19.71,19.565,19.71,7334.0
2010-12-02,19.565,19.865,19.565,19.865,175218.0
2010-12-06,19.68,19.68,19.495,19.615,3474.0
2010-12-07,19.4,19.4,19.4,19.4,6400.0
2010-12-08,19.635,19.635,19.625,19.625,760.0
2010-12-09,19.65,19.65,19.65,19.65,130.0
2010-12-10,19.74,19.74,19.65,19.74,520.0
2010-12-13,19.78,19.78,19.78,19.78,100.0
2010-12-14,19.69,19.69,19.665,19.665,2312.0
2010-12-15,19.67,19.68,19.67,19.675,1538.0
2010-12-16,19.65,19.81,19.59,19.81,870.0
2010-12-17,19.73,19.89,19.73,19.89,1238.0
2010-12-20,19.71,19.785,19.71,19.775,2802.0
2010-12-21,19.975,19.975,19.93,19.975,1186.0
2010-12-22,20.0,20.0,19.985,19.985,4210.0
2010-12-23,20.02,20.025,20.01,20.025,3582.0
2010-12-24,20.025,20.025,20.025,20.025,600.0
2010-12-29,19.895,19.895,19.835,19.835,1600.0
2010-12-30,19.835,19.835,19.72,19.72,200.0
2010-12-31,19.68,19.705,19.68,19.695,1340.0
2011-01-04,19.86,19.86,19.86,19.86,160.0
2011-01-05,19.89,19.89,19.89,19.89,0.0
2011-01-06,19.74,19.74,19.66,19.66,640.0
2011-01-07,19.685,19.885,19.685,19.885,130.0
2011-01-10,19.675,19.68,19.675,19.68,1000.0
2011-01-11,19.81,19.96,19.8,19.96,2380.0
2011-01-12,19.95,19.95,19.835,19.835,1378.0
2011-01-13,19.835,19.835,19.835,19.835,200.0
2011-01-14,19.66,19.715,19.66,19.715,1260.0
2011-01-17,19.915,19.95,19.895,19.945,6796.0
2011-01-18,19.895,20.055,19.895,20.055,12748.0
2011-01-19,19.895,19.895,19.835,19.835,1806.0
2011-01-20,19.925,19.925,19.82,19.88,5914.0
2011-01-21,19.795,19.795,19.785,19.785,412.0
2011-01-24,20.065,20.065,20.065,20.065,96.0
2011-01-25,20.03,20.09,20.03,20.09,2674.0
2011-01-27,19.93,20.0,19.93,20.0,5200.0
2011-01-28,19.93,19.93,19.905,19.905,1476.0
2011-01-31,19.58,19.62,19.55,19.58,9626.0
2011-02-01,19.575,19.595,19.52,19.52,1868.0
2011-02-02,19.485,19.485,19.47,19.47,6444.0
2011-02-03,19.55,19.55,19.47,19.52,1548.0
2011-02-04,19.485,19.485,19.1,19.445,8838.0
2011-02-07,19.56,19.56,19.51,19.51,39618.0
2011-02-08,19.51,19.545,19.51,19.515,5980.0
2011-02-09,19.515,19.515,19.42,19.47,1452.0
2011-02-10,19.465,19.715,19.465,19.66,2670.0
2011-02-11,19.625,19.625,19.595,19.61,10122.0
2011-02-14,19.635,19.695,19.635,19.695,920.0
2011-02-15,19.695,19.695,19.5,19.5,6388.0
2011-02-16,19.74,19.77,19.705,19.77,1342.0
2011-02-17,19.74,19.74,19.66,19.675,8032.0
2011-02-18,19.765,19.765,19.66,19.675,2376.0
2011-02-21,19.74,19.74,19.63,19.74,2392.0
2011-02-22,19.715,19.825,19.675,19.8,3180.0
2011-02-23,19.895,19.915,19.895,19.895,1426.0
2011-02-24,19.905,19.905,19.8,19.8,4546.0
2011-02-25,19.635,19.635,19.63,19.63,2800.0
2011-02-28,19.675,19.675,19.61,19.67,1546.0
2011-03-01,19.765,19.765,19.765,19.765,84.0
2011-03-02,19.65,19.65,19.51,19.51,2458.0
2011-03-03,19.515,19.535,19.5,19.5,6200.0
2011-03-04,19.915,19.915,19.895,19.905,3200.0
2011-03-07,19.685,19.75,19.61,19.61,3024.0
2011-03-08,19.74,19.74,19.74,19.74,194.0
2011-03-09,19.785,19.89,19.785,19.86,2538.0
2011-03-10,19.8,19.845,19.77,19.845,2686.0
2011-03-11,19.765,19.765,19.765,19.765,320.0
2011-03-14,19.52,19.845,19.52,19.835,2626.0
2011-03-15,19.515,19.535,19.39,19.42,3044.0
2011-03-16,19.45,19.575,19.45,19.575,988.0
2011-03-17,19.41,19.44,19.1,19.44,1880.0
2011-03-18,19.675,19.72,19.675,19.68,16810.0
2011-03-21,19.675,19.73,19.66,19.73,3170.0
2011-03-22,19.765,19.775,19.685,19.735,5500.0
2011-03-23,18.845,19.545,18.845,19.53,5826.0
2011-03-24,19.545,19.635,19.545,19.545,53030.0
2011-03-25,19.585,19.715,19.58,19.715,3240.0
2011-03-28,19.54,19.64,19.45,19.45,2744.0
2011-03-29,19.515,19.515,19.42,19.51,2460.0
2011-03-30,19.53,19.585,19.53,19.565,900.0
2011-03-31,19.73,19.73,19.625,19.65,3060.0
2011-04-01,19.705,19.77,19.565,19.565,5562.0
2011-04-04,19.58,19.615,19.565,19.615,780.0
2011-04-05,19.6,19.74,19.6,19.74,160.0
2011-04-06,19.845,19.845,19.845,19.845,1100.0
2011-04-07,19.785,19.785,19.47,19.47,3748.0
2011-04-08,19.61,19.61,19.61,19.61,50.0
2011-04-11,19.575,19.575,19.495,19.495,1208.0
2011-04-12,19.65,19.66,19.65,19.66,770.0
2011-04-14,19.645,19.695,19.645,19.675,3160.0
2011-04-15,19.835,19.835,19.8,19.835,7980.0
2011-04-18,19.845,19.845,19.815,19.815,1680.0
2011-04-19,19.755,19.765,19.755,19.765,4004.0
2011-04-20,19.925,19.925,19.925,19.925,100.0
2011-04-21,19.925,19.925,19.72,19.72,4992.0
2011-04-27,19.72,19.72,19.66,19.66,590.0
2011-04-28,19.82,19.82,19.72,19.72,890.0
2011-04-29,19.72,19.72,19.635,19.72,1452.0
2011-05-02,19.82,19.88,19.77,19.855,3350.0
2011-05-03,19.895,19.915,19.735,19.735,7284.0
2011-05-04,19.975,20.105,19.975,20.105,254.0
2011-05-05,20.315,20.315,20.315,20.315,2280.0
2011-05-06,20.025,20.025,19.975,19.975,1600.0
2011-05-09,19.93,20.06,19.875,19.875,3640.0
2011-05-10,19.995,20.025,19.995,20.025,1658.0
2011-05-11,19.93,20.02,19.93,20.01,3270.0
2011-05-12,20.01,20.24,20.01,20.24,290.0
2011-05-16,20.44,20.44,20.415,20.415,640.0
2011-05-17,20.43,20.435,20.43,20.435,552.0
2011-05-18,20.39,20.47,20.38,20.47,2902.0
2011-05-19,20.52,20.52,20.51,20.51,1620.0
2011-05-20,20.585,20.6,20.56,20.6,4032.0
2011-05-23,20.425,20.46,20.425,20.46,1030.0
2011-05-24,20.485,20.535,20.485,20.535,8088.0
2011-05-25,20.45,20.5,20.295,20.46,8084.0
2011-05-26,20.51,20.51,20.265,20.265,4188.0
2011-05-27,20.355,20.355,20.355,20.355,5114.0
2011-05-30,20.355,20.355,20.355,20.355,200.0
2011-05-31,20.385,20.385,20.385,20.385,2422.0
2011-06-01,20.5,20.52,20.485,20.485,700.0
2011-06-02,20.485,20.485,20.325,20.345,4942.0
2011-06-03,20.15,20.23,20.15,20.23,1850.0
2011-06-06,20.025,20.025,19.965,19.985,2340.0
2011-06-07,19.89,19.915,19.89,19.915,200.0
2011-06-08,20.01,20.145,20.01,20.145,1880.0
2011-06-09,20.145,20.155,20.115,20.135,1152.0
2011-06-10,20.09,20.09,20.09,20.09,5100.0
2011-06-14,19.94,20.165,19.94,20.165,2100.0
2011-06-15,20.08,20.08,19.915,19.915,1380.0
2011-06-16,20.07,20.07,19.9,19.9,760.0
2011-06-17,19.93,19.93,19.87,19.89,3230.0
2011-06-20,19.93,19.93,19.93,19.93,92.0
2011-06-21,20.15,20.305,20.15,20.305,2600.0
2011-06-22,20.25,20.25,20.25,20.25,1460.0
2011-06-23,20.49,20.49,20.295,20.295,186.0
2011-06-24,20.325,20.36,20.29,20.29,8508.0
2011-06-27,20.28,20.42,20.28,20.42,910.0
2011-06-28,20.46,20.46,20.46,20.46,50.0
2011-06-29,20.46,20.46,20.46,20.46,246.0
2011-06-30,20.23,20.305,20.23,20.305,648.0
2011-07-01,20.435,20.435,20.295,20.295,261604.0
2011-07-04,20.305,20.36,20.295,20.295,2330.0
2011-07-05,20.55,20.55,20.55,20.55,320.0
2011-07-06,20.625,20.64,20.54,20.64,844.0
2011-07-07,20.675,20.675,20.615,20.615,166.0
2011-07-08,20.64,20.64,20.49,20.49,5734.0
2011-07-12,20.31,20.31,20.31,20.31,40.0
2011-07-13,20.46,20.545,20.39,20.39,3520.0
2011-07-14,20.295,20.295,20.095,20.095,6414.0
2011-07-15,20.165,20.165,20.165,20.165,3400.0
2011-07-18,20.375,20.375,20.305,20.325,6434.0
2011-07-19,20.325,20.425,20.245,20.245,5642.0
2011-07-20,20.28,20.28,20.26,20.28,846.0
2011-07-25,20.215,20.215,20.215,20.215,130.0
2011-07-26,20.205,20.205,20.205,20.205,1000.0
2011-07-27,20.085,20.085,19.92,19.945,3786.0
2011-07-28,19.575,19.575,19.56,19.56,236.0
2011-07-29,19.565,19.565,19.55,19.55,5040.0
2011-08-02,19.54,19.54,19.54,19.54,110.0
2011-08-03,19.735,19.77,19.68,19.77,726.0
2011-08-04,19.935,19.935,19.935,19.935,112.0
2011-08-05,19.675,19.675,19.53,19.53,3722.0
2011-08-08,19.74,19.74,19.6,19.6,5334.0
2011-08-09,19.29,19.33,19.02,19.11,19146.0
2011-08-10,19.74,19.97,19.74,19.97,120.0
2011-08-11,19.81,19.87,19.81,19.83,2638.0
2011-08-12,19.76,19.76,19.72,19.72,2688.0
2011-08-15,20.025,20.04,20.015,20.015,1762.0
2011-08-16,19.985,19.985,19.895,19.895,1634.0
2011-08-17,20.03,20.03,20.03,20.03,120.0
2011-08-18,20.115,20.115,20.08,20.08,1398.0
2011-08-19,20.015,20.015,19.92,19.92,824.0
2011-08-22,19.81,19.81,19.81,19.81,20.0
2011-08-23,20.03,20.03,20.0,20.0,494.0
2011-08-25,20.07,20.07,20.065,20.065,1288.0
2011-08-26,19.835,19.835,19.81,19.81,506.0
2011-08-29,19.885,19.885,19.885,19.885,6000.0
2011-08-30,19.885,19.885,19.885,19.885,64.0
2011-08-31,19.72,19.72,19.715,19.715,1400.0
2011-09-02,19.665,19.665,19.665,19.665,30.0
2011-09-05,19.605,19.605,19.605,19.605,44.0
2011-09-06,19.44,19.44,19.44,19.44,670.0
2011-09-07,19.86,19.86,19.86,19.86,88.0
2011-09-08,19.865,19.865,19.865,19.865,128.0
2011-09-12,19.51,19.51,19.51,19.51,430.0
2011-09-13,19.705,19.705,19.705,19.705,600.0
2011-09-14,19.775,19.775,19.675,19.705,3260.0
2011-09-15,20.21,20.23,20.185,20.185,19792.0
2011-09-16,20.375,20.375,20.31,20.31,3346.0
2011-09-19,19.98,19.995,19.98,19.995,4796.0
2011-09-21,20.135,20.195,20.135,20.18,25750.0
2011-09-22,20.015,20.065,20.015,20.065,16854.0
2011-09-23,20.275,20.39,20.275,20.39,110126.0
2011-09-26,20.44,20.44,20.44,20.44,6340.0
2011-09-27,20.785,20.785,20.785,20.785,9240.0
2011-09-28,20.715,20.715,20.715,20.715,800.0
2011-09-29,20.775,20.775,20.775,20.775,800.0
2011-09-30,20.945,20.945,20.895,20.895,780.0
2011-10-04,20.97,21.0,20.915,21.0,8470.0
2011-10-05,21.075,21.085,21.075,21.085,900.0
2011-10-06,20.865,20.865,20.865,20.865,6200.0
2011-10-07,20.93,20.93,20.93,20.93,126.0
2011-10-10,21.12,21.12,21.12,21.12,1050.0
2011-10-12,20.98,20.98,20.98,20.98,280.0
2011-10-13,20.48,20.48,20.48,20.48,800.0
2011-10-17,20.695,20.695,20.695,20.695,1330.0
2011-10-18,20.485,20.49,20.485,20.49,664.0
2011-10-19,20.73,20.73,20.565,20.62,3162.0
2011-10-20,20.7,20.7,20.64,20.64,4054.0
2011-10-24,20.79,20.795,20.79,20.795,278.0
2011-10-25,20.7,20.7,20.505,20.505,444.0
2011-10-27,20.77,20.915,20.77,20.915,318.0
2011-10-28,20.705,20.705,20.705,20.705,24.0
2011-10-31,20.59,20.595,20.59,20.595,10000.0
2011-11-01,20.155,20.23,20.155,20.23,16894.0
2011-11-02,20.495,20.57,20.495,20.57,1110.0
2011-11-03,20.495,20.495,20.495,20.495,2316.0
2011-11-07,20.755,20.755,20.56,20.56,5232.0
2011-11-08,20.695,20.695,20.685,20.685,3006.0
2011-11-09,20.925,20.925,20.915,20.915,870.0
2011-11-11,20.95,21.165,20.95,21.165,3386.0
2011-11-14,20.99,21.0,20.99,21.0,3520.0
2011-11-21,21.015,21.185,20.985,21.11,864.0
2011-11-22,21.11,21.21,21.11,21.21,1810.0
2011-11-23,21.18,21.255,21.0,21.0,49122.0
2011-11-24,21.295,21.295,21.295,21.295,1010.0
2011-11-25,21.21,21.21,20.975,20.975,2140.0
2011-11-28,21.205,21.205,21.205,21.205,1828.0
2011-11-29,21.11,21.11,21.11,21.11,160.0
2011-11-30,20.98,21.035,20.98,21.035,2162.0
2011-12-01,21.225,21.225,21.21,21.21,1086.0
2011-12-02,21.21,21.21,21.18,21.18,3800.0
2011-12-05,21.065,21.145,21.065,21.145,690.0
2011-12-06,21.0,21.0,21.0,21.0,6000.0
2011-12-07,21.08,21.095,21.08,21.095,2900.0
2011-12-08,21.215,21.275,21.215,21.215,7604.0
2011-12-09,21.195,21.195,21.195,21.195,54.0
2011-12-13,21.305,21.305,21.24,21.24,1000.0
2011-12-15,21.47,21.47,21.47,21.47,152.0
2011-12-16,21.47,21.655,21.47,21.655,776.0
2011-12-19,21.41,21.41,21.21,21.21,2898.0
2011-12-20,21.67,21.72,21.67,21.675,2060.0
2011-12-21,21.73,21.73,21.64,21.7,2240.0
2011-12-22,21.74,21.955,21.73,21.82,2666.0
2011-12-23,21.77,21.77,21.76,21.76,696.0
2011-12-29,21.9,21.9,21.86,21.86,1300.0
2012-01-04,21.73,21.73,21.73,21.73,300.0
2012-01-05,21.57,21.685,21.57,21.685,160.0
2012-01-06,21.6,21.6,21.6,21.6,70.0
2012-01-11,21.58,21.58,21.58,21.58,300.0
2012-01-12,21.4,21.4,21.4,21.4,374.0
2012-01-13,21.35,21.41,21.35,21.41,1914.0
2012-01-17,21.255,21.255,21.255,21.255,760.0
2012-01-18,20.985,20.985,20.985,20.985,60.0
2012-01-19,21.065,21.065,21.065,21.065,160.0
2012-01-20,21.15,21.15,21.15,21.15,1276.0
2012-01-23,21.15,21.23,21.15,21.23,314.0
2012-01-27,21.135,21.135,21.135,21.135,0.0
2012-01-30,20.885,20.93,20.885,20.885,374.0
2012-01-31,20.875,20.875,20.875,20.875,744.0
2012-02-01,20.78,20.78,20.78,20.78,918.0
2012-02-02,20.985,20.985,20.865,20.865,1560.0
2012-02-06,20.825,20.825,20.825,20.825,390.0
2012-02-07,20.85,20.85,20.73,20.73,652.0
2012-02-08,20.8,20.8,20.8,20.8,402.0
2012-02-10,20.965,20.99,20.965,20.99,1042.0
2012-02-13,21.15,21.15,21.15,21.15,320.0
2012-02-14,21.08,21.08,20.995,20.995,860.0
2012-02-15,21.15,21.15,21.15,21.15,530.0
2012-02-16,20.865,21.055,20.865,21.055,1868.0
2012-02-17,21.25,21.25,21.065,21.065,416.0
2012-02-20,21.27,21.27,21.27,21.27,8.0
2012-02-21,21.35,21.35,21.35,21.35,28.0
2012-02-22,21.32,21.32,21.32,21.32,944.0
2012-02-24,21.36,21.365,21.27,21.27,1788.0
2012-02-28,21.33,21.33,21.33,21.33,240.0
2012-02-29,21.265,21.265,21.265,21.265,5456.0
2012-03-01,21.255,21.27,21.255,21.27,1640.0
2012-03-05,21.385,21.385,21.385,21.385,314.0
2012-03-06,21.52,21.655,21.52,21.585,4376.0
2012-03-07,21.625,21.625,21.625,21.625,308.0
2012-03-08,21.505,21.65,21.505,21.505,934.0
2012-03-09,21.57,21.735,21.57,21.67,398.0
2012-03-13,22.055,22.135,22.055,22.105,4120.0
2012-03-14,22.205,22.205,22.17,22.17,232.0
2012-03-15,22.175,22.305,22.175,22.305,304.0
2012-03-16,22.215,22.215,22.055,22.055,2000.0
2012-03-19,22.205,22.215,22.035,22.035,2452.0
2012-03-20,22.165,22.185,22.16,22.185,3580.0
2012-03-21,22.375,22.375,22.255,22.255,1542.0
2012-03-22,22.305,22.475,22.305,22.455,4506.0
2012-03-23,22.6,22.63,22.47,22.63,2918.0
2012-03-26,22.55,22.55,22.54,22.545,964.0
2012-03-27,22.53,22.53,22.53,22.53,32.0
2012-03-28,22.725,22.74,22.57,22.57,2680.0
2012-03-30,22.785,22.785,22.76,22.775,1744.0
2012-04-02,22.79,22.94,22.79,22.94,2160.0
2012-04-03,22.945,22.945,22.945,22.945,258.0
2012-04-04,23.14,23.205,23.085,23.085,3362.0
2012-04-05,23.07,23.07,22.85,22.85,6048.0
2012-04-10,22.905,22.905,22.74,22.825,1912.0
2012-04-11,22.72,22.72,22.57,22.57,2852.0
2012-04-12,22.455,22.455,22.455,22.455,1784.0
2012-04-17,22.605,23.155,22.605,22.62,2314.0
2012-04-18,22.74,22.74,22.74,22.74,84.0
2012-04-19,22.84,22.84,22.82,22.82,6432.0
2012-04-20,22.88,22.97,22.88,22.97,1950.0
2012-04-23,22.985,23.04,22.985,23.04,2780.0
2012-04-24,23.015,23.125,23.015,23.125,1022.0
2012-04-26,23.075,23.08,22.94,22.94,628.0
2012-04-27,22.93,23.1,22.91,22.91,1560.0
2012-04-30,22.97,22.97,22.84,22.84,1716.0
2012-05-01,22.955,22.97,22.955,22.97,1630.0
2012-05-02,23.155,23.155,23.04,23.04,2160.0
2012-05-03,23.125,23.125,23.125,23.125,1440.0
2012-05-04,23.305,23.325,23.305,23.325,720.0
2012-05-07,23.155,23.63,22.94,22.94,4992.0
2012-05-08,23.22,23.375,23.22,23.375,1806.0
2012-05-10,23.24,23.315,23.205,23.315,4392.0
2012-05-11,23.105,23.245,23.105,23.245,358.0
2012-05-14,23.44,23.44,23.44,23.44,396.0
2012-05-16,23.31,23.31,23.31,23.31,160.0
2012-05-17,23.31,23.31,23.31,23.31,960.0
2012-05-18,22.91,23.35,22.91,23.24,3000.0
2012-05-21,23.24,23.24,23.135,23.145,5736.0
2012-05-22,23.19,23.275,23.19,23.265,1148.0
2012-05-23,23.375,23.375,23.325,23.325,1966.0
2012-05-24,23.285,23.285,23.28,23.28,1572.0
2012-05-28,23.57,23.57,23.39,23.39,438.0
2012-05-29,23.505,23.505,23.505,23.505,280.0
2012-05-30,23.355,23.355,23.355,23.355,212.0
2012-06-01,23.36,23.36,23.345,23.345,670.0
2012-06-04,23.085,23.085,22.94,22.94,426.0
2012-06-05,22.955,22.955,22.955,22.955,226.0
2012-06-06,22.92,22.92,22.92,22.92,944.0
2012-06-07,22.94,22.94,22.94,22.94,188.0
2012-06-08,23.18,23.18,23.175,23.175,4108.0
2012-06-12,23.24,23.24,23.025,23.025,1642.0
2012-06-13,23.105,23.175,23.075,23.175,1542.0
2012-06-14,23.075,23.275,23.075,23.19,2158.0
2012-06-15,23.225,23.275,23.225,23.275,716.0
2012-06-18,23.285,23.285,23.285,23.285,100.0
2012-06-19,23.21,23.21,23.055,23.055,312.0
2012-06-20,23.075,23.075,22.97,22.97,304.0
2012-06-21,23.295,23.295,23.225,23.225,2830.0
2012-06-22,23.355,23.355,23.355,23.355,1456.0
2012-06-25,23.245,23.245,23.245,23.245,96.0
2012-06-26,23.255,23.265,23.245,23.25,1690.0
2012-06-27,23.25,23.38,23.25,23.38,970.0
2012-06-28,23.33,23.4,23.305,23.365,4064.0
2012-06-29,23.4,23.675,23.4,23.55,1640.0
2012-07-02,23.535,23.57,23.535,23.54,918.0
2012-07-03,23.82,23.82,23.82,23.82,1664.0
2012-07-05,23.895,23.895,23.805,23.805,5784.0
2012-07-06,23.625,23.64,23.625,23.64,2648.0
2012-07-09,23.64,23.69,23.64,23.69,1152.0
2012-07-10,23.725,23.81,23.725,23.81,220.0
2012-07-11,23.775,23.81,23.775,23.81,11270.0
2012-07-12,23.775,23.775,23.605,23.61,9100.0
2012-07-13,23.805,23.805,23.805,23.805,2560.0
2012-07-16,23.835,23.835,23.835,23.835,20.0
2012-07-17,23.82,23.82,23.82,23.82,460.0
2012-07-18,23.805,23.805,23.74,23.74,266.0
2012-07-20,23.74,23.74,23.605,23.725,4476.0
2012-07-23,23.64,23.665,23.64,23.665,1016.0
2012-07-25,23.42,23.42,23.41,23.41,988.0
2012-07-27,23.725,23.725,23.725,23.725,6490.0
2012-07-30,23.77,23.77,23.77,23.77,200.0
2012-07-31,23.83,23.83,23.73,23.76,2386.0
2012-08-02,23.76,23.775,23.76,23.775,364.0
2012-08-03,23.74,23.74,23.565,23.64,1430.0
2012-08-06,23.915,23.915,23.915,23.915,1588.0
2012-08-07,23.795,23.795,23.795,23.795,144.0
2012-08-08,23.76,23.76,23.725,23.725,4402.0
2012-08-09,23.785,23.785,23.725,23.725,1574.0
2012-08-14,23.83,23.94,23.83,23.94,3994.0
2012-08-15,24.03,24.03,24.015,24.015,1140.0
2012-08-16,23.985,23.995,23.91,23.99,3854.0
2012-08-17,24.03,24.145,24.03,24.135,1702.0
2012-08-20,24.19,24.19,24.14,24.14,280.0
2012-08-21,24.105,24.105,24.035,24.035,2836.0
2012-08-22,24.04,24.04,24.02,24.02,690.0
2012-08-23,23.915,24.0,23.915,24.0,1320.0
2012-08-24,23.96,23.96,23.96,23.96,574.0
2012-08-27,24.26,24.26,24.24,24.24,2180.0
2012-08-29,24.37,24.37,24.37,24.37,104.0
2012-08-30,24.37,24.37,24.325,24.325,13236.0
2012-08-31,24.405,24.405,24.36,24.36,6184.0
2012-09-03,24.405,24.5,24.405,24.48,2460.0
2012-09-04,24.72,24.72,24.625,24.625,276.0
2012-09-05,24.775,24.775,24.635,24.635,4652.0
2012-09-06,24.745,24.745,24.705,24.705,2290.0
2012-09-07,24.795,24.795,24.705,24.705,3778.0
2012-09-10,24.365,24.365,24.35,24.35,1552.0
2012-09-11,24.275,24.275,24.095,24.095,2020.0
2012-09-12,24.135,24.14,24.085,24.095,3548.0
2012-09-13,24.04,24.04,24.03,24.03,2358.0
2012-09-14,24.23,25.67,24.07,24.075,3562.0
2012-09-17,24.05,24.055,24.03,24.03,3040.0
2012-09-18,24.17,24.325,24.17,24.325,2312.0
2012-09-19,24.525,24.545,24.525,24.545,1930.0
2012-09-20,24.415,24.57,24.405,24.46,1682.0
2012-09-21,24.69,24.69,24.545,24.545,1656.0
2012-09-24,24.555,24.63,24.545,24.545,2666.0
2012-09-25,24.785,24.785,24.74,24.74,1102.0
2012-09-26,24.695,24.775,24.695,24.7,2204.0
2012-09-27,24.705,24.715,24.705,24.705,7812.0
2012-09-28,24.525,24.525,24.525,24.525,400.0
2012-10-01,24.625,24.625,24.625,24.625,140.0
2012-10-02,24.695,24.695,24.695,24.695,170.0
2012-10-03,25.0,25.16,24.99,25.16,2524.0
2012-10-04,25.185,25.295,25.185,25.23,4218.0
2012-10-05,25.34,25.34,25.155,25.155,926.0
2012-10-08,25.465,25.465,25.44,25.45,960.0
2012-10-09,25.325,25.325,25.185,25.185,278.0
2012-10-10,25.065,25.065,24.89,25.02,2312.0
2012-10-11,24.78,24.78,24.755,24.755,424.0
2012-10-12,24.87,24.87,24.865,24.865,1898.0
2012-10-15,24.95,25.01,24.845,25.01,3270.0
2012-10-16,25.19,25.195,25.12,25.12,1606.0
2012-10-17,25.155,25.155,25.085,25.085,1436.0
2012-10-18,25.02,25.035,25.02,25.02,2910.0
2012-10-19,24.835,24.84,24.835,24.84,440.0
2012-10-22,24.775,24.775,24.565,24.57,1970.0
2012-10-24,24.58,24.58,24.555,24.555,6268.0
2012-10-25,24.535,24.535,24.43,24.43,2278.0
2012-10-26,24.5,24.51,24.415,24.415,11482.0
2012-10-29,24.395,24.485,24.395,24.425,2292.0
2012-10-30,24.48,24.48,24.415,24.445,5152.0
2012-10-31,24.545,24.545,24.51,24.51,430.0
2012-11-01,24.36,24.36,24.295,24.295,3668.0
2012-11-02,24.35,24.36,24.35,24.36,1056.0
2012-11-05,24.3,24.3,24.195,24.195,1988.0
2012-11-06,24.295,24.295,24.195,24.195,3826.0
2012-11-07,24.325,24.325,24.14,24.14,2344.0
2012-11-08,24.2,24.2,24.105,24.18,4052.0
2012-11-09,23.93,24.015,23.905,24.015,586.0
2012-11-12,23.975,23.975,23.805,23.845,6370.0
2012-11-13,23.96,23.96,23.885,23.895,2638.0
2012-11-14,23.845,23.985,23.845,23.97,2252.0
2012-11-15,23.83,23.83,23.82,23.82,642.0
2012-11-16,23.82,23.82,23.805,23.805,282.0
2012-11-19,23.995,24.005,23.985,23.985,3736.0
2012-11-20,24.105,24.13,24.085,24.085,2988.0
2012-11-21,24.26,24.295,24.235,24.235,2942.0
2012-11-22,24.415,24.415,24.325,24.325,1470.0
2012-11-23,24.43,24.475,24.43,24.43,2408.0
2012-11-26,24.435,24.435,24.43,24.43,1120.0
2012-11-27,24.465,24.47,24.465,24.47,13238.0
2012-11-28,24.48,24.48,24.445,24.46,12140.0
2012-11-29,24.6,24.6,24.6,24.6,306.0
2012-11-30,24.83,24.875,24.775,24.875,5368.0
2012-12-03,24.905,25.0,24.905,25.0,770.0
2012-12-04,24.9,24.9,24.9,24.9,1100.0
2012-12-05,24.78,24.885,24.735,24.885,4154.0
2012-12-06,24.835,24.835,24.645,24.645,8736.0
2012-12-07,24.775,24.775,24.685,24.685,940.0
2012-12-10,24.915,24.915,24.915,24.915,148.0
2012-12-11,24.91,24.95,24.91,24.945,446.0
2012-12-12,24.855,24.855,24.755,24.855,3414.0
2012-12-13,24.755,24.815,24.755,24.8,4122.0
2012-12-14,24.755,24.785,24.755,24.78,1660.0
2012-12-18,25.255,25.26,25.25,25.26,558.0
2012-12-19,25.16,25.185,25.125,25.175,1800.0
2012-12-20,25.14,25.19,25.14,25.16,2662.0
2012-12-21,25.275,25.275,24.96,24.96,7120.0
2012-12-24,25.22,25.22,25.22,25.22,280.0
2012-12-27,25.065,25.065,25.065,25.065,122.0
2012-12-28,25.115,25.18,25.115,25.175,1008.0
2012-12-31,24.85,24.85,24.675,24.675,1670.0
2013-01-02,25.51,25.51,25.51,25.51,1150.0
2013-01-03,25.425,25.435,25.425,25.43,2284.0
2013-01-07,25.37,25.37,25.37,25.37,782.0
2013-01-08,25.25,25.25,25.16,25.16,958.0
2013-01-09,25.16,25.285,25.16,25.27,856.0
2013-01-10,25.2,25.2,25.155,25.155,414.0
2013-01-11,25.26,25.26,25.26,25.26,44.0
2013-01-14,25.34,25.46,25.31,25.43,3796.0
2013-01-15,25.36,25.37,25.36,25.37,362.0
2013-01-16,25.455,25.46,25.425,25.425,2592.0
2013-01-17,25.455,25.525,25.455,25.525,1316.0
2013-01-18,25.59,25.71,25.59,25.71,5832.0
2013-01-21,25.76,25.805,25.76,25.8,530.0
2013-01-22,25.82,25.82,25.7,25.7,2460.0
2013-01-23,25.735,25.77,25.64,25.725,4778.0
2013-01-24,25.785,25.785,25.785,25.785,550.0
2013-01-25,26.065,26.08,25.975,26.055,11268.0
2013-01-29,26.32,26.39,26.32,26.34,3258.0
2013-01-30,26.45,26.46,26.415,26.415,3860.0
2013-01-31,26.46,26.5,26.42,26.49,6558.0
2013-02-01,26.4,26.55,26.4,26.55,5578.0
2013-02-04,26.57,26.57,26.57,26.57,34000.0
2013-02-05,26.22,26.395,26.22,26.395,8094.0
2013-02-06,26.7,26.72,26.7,26.7,3066.0
2013-02-07,26.755,26.83,26.7,26.805,2096.0
2013-02-08,26.805,26.915,26.805,26.915,2894.0
2013-02-11,26.93,26.93,26.75,26.78,2142.0
2013-02-12,26.805,26.995,26.805,26.97,5580.0
2013-02-13,26.97,26.97,26.755,26.755,3890.0
2013-02-14,26.745,26.83,26.745,26.83,1460.0
2013-02-15,26.805,26.82,26.72,26.72,3072.0
2013-02-18,26.94,26.98,26.855,26.98,5032.0
2013-02-19,26.87,26.88,26.855,26.855,1234.0
2013-02-20,27.18,27.195,27.145,27.17,4648.0
2013-02-21,27.32,27.32,27.285,27.295,4134.0
2013-02-22,27.25,27.26,27.23,27.23,1766.0
2013-02-25,27.47,27.475,27.47,27.475,766.0
2013-02-26,27.075,27.075,27.03,27.05,2688.0
2013-02-27,27.29,27.295,27.28,27.28,3570.0
2013-02-28,27.52,27.52,27.375,27.375,8848.0
2013-03-01,27.5,27.5,27.45,27.45,398.0
2013-03-04,27.5,27.685,27.5,27.525,6612.0
2013-03-05,27.925,27.925,27.8,27.805,42502.0
2013-03-06,27.795,27.815,27.78,27.815,3304.0
2013-03-07,27.815,27.9,27.805,27.83,9156.0
2013-03-08,27.9,27.94,27.9,27.94,2882.0
2013-03-11,28.045,28.065,27.995,28.05,3288.0
2013-03-12,28.01,28.01,27.93,27.93,2402.0
2013-03-13,27.815,27.855,27.695,27.695,6526.0
2013-03-14,27.695,27.71,27.695,27.71,3546.0
2013-03-15,27.815,27.865,27.815,27.82,6726.0
2013-03-18,27.71,27.71,27.255,27.255,2632.0
2013-03-19,27.41,27.67,27.41,27.635,6018.0
2013-03-20,27.775,27.775,27.66,27.72,2450.0
2013-03-21,27.905,27.915,27.78,27.9,2366.0
2013-03-22,27.64,27.68,27.63,27.68,1464.0
2013-03-25,27.745,28.06,27.745,28.06,2342.0
2013-03-26,27.78,27.83,27.765,27.79,3222.0
2013-03-27,27.945,27.955,27.89,27.955,7234.0
2013-03-28,27.915,27.915,27.835,27.87,2342.0
2013-04-02,28.08,28.08,27.995,28.055,1604.0
2013-04-03,28.26,28.325,28.26,28.315,2168.0
2013-04-04,28.1,28.135,28.1,28.135,6232.0
2013-04-05,28.205,28.305,28.205,28.305,1532.0
2013-04-08,28.28,28.28,28.205,28.22,2114.0
2013-04-09,28.26,28.425,28.26,28.35,2486.0
2013-04-10,28.14,28.145,27.975,28.13,4834.0
2013-04-11,28.29,28.36,28.2,28.36,2890.0
2013-04-12,28.35,28.355,28.345,28.345,2000.0
2013-04-15,28.595,28.63,28.595,28.625,2432.0
2013-04-16,28.575,28.645,28.575,28.645,2912.0
2013-04-17,28.705,28.875,28.69,28.865,3360.0
2013-04-18,28.705,28.715,28.545,28.58,8254.0
2013-04-19,28.56,28.74,28.56,28.74,566.0
2013-04-22,29.08,29.245,29.08,29.245,4514.0
2013-04-23,29.2,29.2,29.085,29.085,282.0
2013-04-24,29.625,29.64,29.59,29.64,4120.0
2013-04-26,29.215,29.215,28.985,29.005,6894.0
2013-04-29,29.055,29.155,28.975,28.975,3896.0
2013-04-30,29.095,29.225,29.075,29.19,2844.0
2013-05-01,29.215,29.225,29.08,29.225,6196.0
2013-05-02,29.555,29.615,29.445,29.615,2184.0
2013-05-03,29.635,29.635,29.5,29.555,6276.0
2013-05-06,29.59,29.59,29.525,29.57,12716.0
2013-05-07,29.51,29.68,29.475,29.665,12822.0
2013-05-08,29.825,29.83,29.765,29.765,5040.0
2013-05-09,29.835,29.955,29.75,29.75,3552.0
2013-05-10,30.055,30.065,29.89,30.02,17606.0
2013-05-13,30.2,30.21,30.155,30.19,8582.0
2013-05-14,30.37,30.37,30.3,30.3,400.0
2013-05-15,30.705,30.87,30.56,30.795,10214.0
2013-05-16,31.005,31.115,30.895,31.095,3226.0
2013-05-17,31.115,31.33,31.115,31.33,170.0
2013-05-20,31.22,31.22,31.22,31.22,0.0
2013-05-21,31.0,31.0,30.83,30.83,566.0
2013-05-22,31.325,31.325,31.325,31.325,76.0
2013-05-23,31.185,31.22,31.185,31.22,154.0
2013-05-24,30.96,30.97,30.945,30.945,1220.0
2013-05-27,31.26,31.26,31.26,31.26,1200.0
2013-05-28,31.59,31.59,31.505,31.505,1266.0
2013-05-29,31.465,31.465,31.465,31.465,1060.0
2013-05-30,30.895,30.895,30.64,30.64,1670.0
2013-05-31,30.745,30.745,30.745,30.745,0.0
2013-06-03,30.3,30.3,30.26,30.26,1150.0
2013-06-04,29.94,30.055,29.925,30.055,942.0
2013-06-05,30.42,30.42,30.405,30.405,120.0
2013-06-06,30.54,30.705,30.54,30.705,200.0
2013-06-07,30.475,30.615,30.475,30.615,48.0
2013-06-11,31.13,31.225,31.03,31.225,1470.0
2013-06-12,30.795,30.97,30.795,30.97,700.0
2013-06-13,30.67,30.725,30.53,30.53,1304.0
2013-06-14,30.58,30.615,30.58,30.615,200.0
2013-06-17,30.53,30.53,30.53,30.53,672.0
2013-06-18,31.1,31.13,31.1,31.13,424.0
2013-06-19,31.37,31.37,31.235,31.235,188.0
2013-06-20,31.255,31.43,31.215,31.38,4984.0
2013-06-21,30.98,30.98,30.76,30.76,200.0
2013-06-24,30.64,30.64,30.635,30.635,240.0
2013-06-25,30.53,30.53,30.53,30.53,532.0
2013-06-26,30.855,30.855,30.825,30.825,340.0
2013-06-27,31.135,31.155,31.115,31.135,2230.0
2013-06-28,31.405,31.565,31.405,31.565,34.0
2013-07-01,31.595,31.595,31.43,31.43,136.0
2013-07-02,31.63,31.765,31.63,31.765,9138.0
2013-07-03,31.91,31.91,31.765,31.8,2500.0
2013-07-04,31.89,31.985,31.825,31.985,1962.0
2013-07-05,32.055,32.055,32.035,32.035,194.0
2013-07-08,32.255,32.26,32.06,32.165,3852.0
2013-07-09,32.27,32.395,32.17,32.365,1826.0
2013-07-10,32.3,32.305,32.055,32.055,5072.0
2013-07-11,32.56,32.56,32.485,32.555,1938.0
2013-07-12,32.96,32.96,32.91,32.91,1758.0
2013-07-15,33.13,33.14,33.055,33.06,15194.0
2013-07-16,33.14,33.14,32.895,32.895,278.0
2013-07-17,32.65,32.65,32.545,32.545,328.0
2013-07-18,32.77,32.825,32.77,32.825,1862.0
2013-07-19,32.825,32.825,32.6,32.715,3436.0
2013-07-22,32.705,32.94,32.705,32.89,4522.0
2013-07-23,32.775,32.775,32.68,32.68,2720.0
2013-07-24,32.6,32.77,32.6,32.67,7448.0
2013-07-25,32.96,32.985,32.85,32.85,2588.0
2013-07-26,32.78,32.78,32.635,32.635,108.0
2013-07-29,32.635,32.635,32.29,32.475,3498.0
2013-07-30,32.745,33.225,32.735,33.225,1308.0
2013-07-31,33.19,33.365,33.19,33.31,26298.0
2013-08-01,33.69,33.88,33.69,33.865,4790.0
2013-08-02,33.89,34.165,33.89,34.165,5488.0
2013-08-05,34.165,34.39,34.165,34.23,4044.0
2013-08-06,34.205,34.205,33.805,33.805,3734.0
2013-08-07,34.0,34.0,33.97,33.97,526.0
2013-08-08,33.77,33.77,33.675,33.675,792.0
2013-08-09,33.495,33.495,33.29,33.32,27320.0
2013-08-12,33.14,33.14,32.81,32.85,1686.0
2013-08-13,33.14,33.22,33.14,33.205,1270.0
2013-08-14,33.305,33.355,33.215,33.355,4000.0
2013-08-15,33.05,33.065,32.85,32.99,3072.0
2013-08-16,32.85,32.85,32.51,32.6,6136.0
2013-08-19,32.55,32.55,32.14,32.19,5976.0
2013-08-20,32.51,32.765,32.51,32.745,2818.0
2013-08-21,32.81,32.81,32.81,32.81,356.0
2013-08-22,32.27,32.69,32.27,32.46,344.0
2013-08-23,32.6,32.795,32.6,32.795,738.0
2013-08-26,32.9,32.955,32.745,32.93,3184.0
2013-08-27,32.67,32.815,32.6,32.815,536.0
2013-08-28,32.59,32.6,32.59,32.6,1982.0
2013-08-29,32.53,32.53,32.18,32.495,4222.0
2013-08-30,32.49,32.575,32.47,32.575,2378.0
2013-09-02,32.525,32.53,32.385,32.525,1984.0
2013-09-03,32.525,32.535,32.415,32.415,3870.0
2013-09-04,32.13,32.13,31.8,32.05,1948.0
2013-09-05,31.765,31.89,31.66,31.84,4614.0
2013-09-06,31.84,31.84,31.785,31.785,700.0
2013-09-09,31.695,31.865,31.695,31.865,2586.0
2013-09-10,31.945,31.945,31.685,31.84,3826.0
2013-09-11,31.865,31.93,31.84,31.84,4330.0
2013-09-12,31.84,32.11,31.84,32.005,1846.0
2013-09-13,32.21,32.22,32.02,32.22,2918.0
2013-09-16,32.495,32.545,32.415,32.545,798.0
2013-09-17,32.415,32.495,32.405,32.43,3208.0
2013-09-18,32.455,32.52,32.415,32.46,2494.0
2013-09-19,32.55,32.55,32.465,32.52,3816.0
2013-09-20,32.65,32.65,32.6,32.64,3604.0
2013-09-23,32.61,32.61,32.525,32.525,1458.0
2013-09-24,32.235,32.425,32.205,32.385,1674.0
2013-09-25,32.365,32.415,32.365,32.415,2966.0
2013-09-26,32.235,32.315,32.235,32.305,1186.0
2013-09-27,32.235,32.31,32.22,32.275,4432.0
2013-09-30,32.415,32.415,32.235,32.235,858.0
2013-10-01,32.235,32.3,32.0,32.0,2040.0
2013-10-02,31.875,32.07,31.815,32.005,3742.0
2013-10-03,31.685,31.79,31.685,31.79,1244.0
2013-10-04,31.675,31.675,31.435,31.54,3568.0
2013-10-07,31.46,31.46,31.33,31.345,612.0
2013-10-08,31.44,31.44,31.44,31.44,184.0
2013-10-09,31.295,31.51,31.295,31.42,1514.0
2013-10-10,31.365,31.51,31.17,31.51,3068.0
2013-10-11,31.875,31.875,31.675,31.675,4094.0
2013-10-14,31.73,31.775,31.68,31.695,1972.0
2013-10-15,31.745,31.775,31.695,31.71,3344.0
2013-10-16,31.615,31.72,31.57,31.695,2028.0
2013-10-17,31.695,31.73,31.695,31.72,3240.0
2013-10-18,32.075,32.12,32.055,32.055,1362.0
2013-10-21,32.06,32.135,32.0,32.0,6734.0
2013-10-22,31.875,32.055,31.875,32.055,100.0
2013-10-23,32.165,32.34,32.055,32.235,6782.0
2013-10-24,32.325,32.535,32.325,32.47,4990.0
2013-10-25,32.595,32.63,32.49,32.49,954.0
2013-10-28,32.745,32.785,32.63,32.785,1332.0
2013-10-29,33.165,33.26,33.06,33.06,2346.0
2013-10-30,33.34,33.56,33.34,33.52,7958.0
2013-10-31,33.245,33.245,33.09,33.1,1824.0
2013-11-01,33.31,33.31,33.205,33.205,1294.0
2013-11-04,32.89,33.115,32.88,33.115,1576.0
2013-11-05,33.05,33.08,33.05,33.08,2194.0
2013-11-06,32.96,33.035,32.875,33.01,1476.0
2013-11-07,33.115,33.305,33.115,33.295,1050.0
2013-11-08,33.05,33.125,33.035,33.035,2998.0
2013-11-11,33.165,33.285,33.165,33.285,1414.0
2013-11-12,33.455,33.505,33.45,33.45,1176.0
2013-11-13,33.54,33.615,33.54,33.56,2564.0
2013-11-14,33.56,33.785,33.56,33.785,1048.0
2013-11-15,33.81,33.905,33.725,33.745,986.0
2013-11-18,33.865,33.865,33.685,33.72,3006.0
2013-11-19,33.875,33.875,33.685,33.835,2788.0
2013-11-20,33.625,33.665,33.475,33.645,2014.0
2013-11-21,33.645,33.76,33.645,33.76,1200.0
2013-11-22,33.865,34.4,33.865,34.4,1440.0
2013-11-25,34.59,34.61,34.59,34.59,572.0
2013-11-26,34.455,34.485,34.32,34.445,2276.0
2013-11-27,34.495,34.56,34.495,34.495,6728.0
2013-11-28,34.685,34.685,34.41,34.41,2200.0
2013-11-29,34.755,34.755,34.59,34.59,3304.0
2013-12-02,34.41,34.505,34.215,34.215,1144.0
2013-12-03,34.35,34.35,34.32,34.32,2692.0
2013-12-04,34.19,34.19,34.19,34.19,2640.0
2013-12-05,34.48,34.52,34.445,34.51,8850.0
2013-12-06,34.23,34.25,34.045,34.23,2226.0
2013-12-09,34.495,34.495,34.31,34.32,1724.0
2013-12-10,34.59,34.59,34.41,34.41,1852.0
2013-12-11,34.295,34.295,34.14,34.14,592.0
2013-12-12,34.48,34.48,34.205,34.26,2628.0
2013-12-13,34.255,34.515,34.255,34.515,408.0
2013-12-16,34.3,34.335,34.08,34.08,2782.0
2013-12-17,34.265,34.45,34.265,34.41,3138.0
2013-12-18,34.715,34.725,34.715,34.715,606.0
2013-12-19,35.305,35.38,35.28,35.38,3826.0
2013-12-20,35.275,35.285,35.075,35.09,5322.0
2013-12-23,35.195,35.31,35.19,35.27,2078.0
2013-12-24,35.22,35.24,35.22,35.24,230.0
2013-12-27,35.38,35.38,35.38,35.38,864.0
2013-12-30,35.755,35.965,35.755,35.965,1266.0
2013-12-31,35.77,35.77,35.705,35.745,1972.0
2014-01-02,35.745,35.745,35.745,35.745,0.0
2014-01-03,35.45,35.45,35.245,35.245,572.0
2014-01-06,35.245,35.245,35.01,35.01,4172.0
2014-01-07,35.01,35.185,34.8,35.185,7342.0
2014-01-08,35.23,35.29,35.195,35.27,7616.0
2014-01-09,35.1,35.235,35.01,35.175,3534.0
2014-01-10,35.13,35.16,35.065,35.14,11940.0
2014-01-13,34.695,34.855,34.445,34.445,4358.0
2014-01-14,34.245,34.58,34.245,34.495,6290.0
2014-01-15,35.04,35.185,35.04,35.175,3160.0
2014-01-16,35.175,35.595,35.175,35.525,3176.0
2014-01-17,35.55,35.565,35.38,35.565,2880.0
2014-01-20,35.52,35.52,35.36,35.505,1354.0
2014-01-21,35.44,35.45,35.38,35.45,1430.0
2014-01-22,35.565,35.565,35.395,35.51,1734.0
2014-01-23,35.675,35.745,35.675,35.695,5144.0
2014-01-24,35.655,35.815,35.655,35.815,3002.0
2014-01-28,35.075,35.105,34.805,34.92,3516.0
2014-01-29,35.03,35.21,35.03,35.185,3756.0
2014-01-30,34.57,34.805,34.57,34.805,1660.0
2014-01-31,34.305,34.375,34.235,34.29,3442.0
2014-02-03,34.29,34.455,34.29,34.42,4804.0
2014-02-04,34.25,34.25,33.17,33.17,11536.0
2014-02-05,33.25,33.295,33.205,33.215,4134.0
2014-02-06,33.31,33.32,33.095,33.11,4590.0
2014-02-07,33.65,33.685,33.425,33.685,2066.0
2014-02-10,34.065,34.065,33.98,33.98,2110.0
2014-02-11,34.145,34.15,33.985,33.995,5686.0
2014-02-12,34.08,34.135,33.995,34.025,3780.0
2014-02-13,34.35,34.385,34.275,34.275,922.0
2014-02-14,34.29,34.295,34.16,34.16,2154.0
2014-02-17,34.275,34.275,34.09,34.2,6536.0
2014-02-18,34.275,34.275,34.09,34.09,2482.0
2014-02-19,34.305,34.36,34.305,34.36,1342.0
2014-02-20,34.365,34.365,34.275,34.365,1392.0
2014-02-21,34.42,34.495,34.4,34.415,1204.0
2014-02-24,34.715,34.715,34.57,34.57,1408.0
2014-02-25,34.59,34.59,34.515,34.57,1898.0
2014-02-26,34.64,34.865,34.64,34.835,5050.0
2014-02-27,34.99,34.99,34.825,34.825,1908.0
2014-02-28,34.98,34.99,34.88,34.99,3264.0
2014-03-03,35.01,35.01,34.815,35.01,1668.0
2014-03-04,34.79,34.965,34.72,34.965,2408.0
2014-03-05,35.29,35.335,35.165,35.23,2158.0
2014-03-06,35.195,35.195,35.04,35.055,1930.0
2014-03-07,35.01,35.01,34.735,34.92,1434.0
2014-03-10,34.925,34.945,34.79,34.945,3298.0
2014-03-11,34.975,35.035,34.865,35.03,2730.0
2014-03-12,35.01,35.09,35.01,35.085,1004.0
2014-03-13,34.935,34.935,34.75,34.77,2776.0
2014-03-14,34.42,34.495,34.33,34.345,902.0
2014-03-17,34.41,34.485,34.325,34.4,516.0
2014-03-18,34.45,34.47,34.275,34.3,2310.0
2014-03-19,34.275,34.455,34.275,34.31,1974.0
2014-03-20,34.31,34.455,34.31,34.45,804.0
2014-03-21,34.45,34.45,34.36,34.39,2380.0
2014-03-24,34.09,34.295,34.09,34.175,1364.0
2014-03-25,34.23,34.23,34.215,34.215,644.0
2014-03-26,34.345,34.455,34.345,34.4,2770.0
2014-03-27,34.29,34.29,34.05,34.19,8444.0
2014-03-28,34.24,34.24,34.09,34.105,758.0
2014-03-31,34.345,34.59,34.345,34.46,1932.0
2014-04-01,34.445,34.445,34.27,34.375,1656.0
2014-04-02,34.58,34.605,34.58,34.605,80.0
2014-04-03,34.56,34.675,34.455,34.57,1406.0
2014-04-04,34.71,34.71,34.71,34.71,840.0
2014-04-07,34.275,34.345,34.12,34.125,3268.0
2014-04-08,34.455,34.455,34.455,34.455,270.0
2014-04-09,34.37,34.37,34.13,34.325,4412.0
2014-04-10,34.495,34.495,34.25,34.275,3700.0
2014-04-11,34.09,34.305,34.09,34.125,1240.0
2014-04-14,33.875,34.11,33.86,34.035,1762.0
2014-04-15,34.34,34.34,34.34,34.34,848.0
2014-04-16,34.64,34.64,34.525,34.525,1296.0
2014-04-17,34.485,34.485,34.455,34.455,850.0
2014-04-22,34.765,34.88,34.765,34.88,3182.0
2014-04-23,34.91,35.28,34.905,35.275,2124.0
2014-04-24,35.195,35.325,35.11,35.27,2712.0
2014-04-28,35.16,35.27,35.05,35.27,1588.0
2014-04-29,35.77,35.81,35.59,35.615,4250.0
2014-04-30,35.48,35.49,35.285,35.295,2024.0
2014-05-01,35.38,35.395,35.31,35.325,1258.0
2014-05-02,35.49,35.635,35.425,35.54,2268.0
2014-05-05,35.275,35.415,35.275,35.38,2318.0
2014-05-06,35.38,35.45,35.23,35.405,1584.0
2014-05-07,35.405,35.405,32.015,35.17,4758.0
2014-05-08,35.38,35.45,35.115,35.115,4714.0
2014-05-09,35.26,35.445,35.26,35.445,1754.0
2014-05-12,35.425,35.565,35.425,35.565,2826.0
2014-05-13,35.655,35.755,35.655,35.71,454.0
2014-05-14,35.545,35.635,35.51,35.59,598.0
2014-05-15,35.555,35.555,35.49,35.49,1450.0
2014-05-16,35.49,35.55,35.49,35.55,4182.0
2014-05-19,35.81,35.81,35.6,35.6,1054.0
2014-05-20,35.69,35.69,35.69,35.69,722.0
2014-05-21,35.89,35.93,35.88,35.925,2006.0
2014-05-22,36.14,36.14,36.025,36.025,2032.0
2014-05-23,36.115,36.125,36.115,36.125,676.0
2014-05-26,36.125,36.14,35.95,36.04,2438.0
2014-05-27,36.115,36.115,35.915,35.97,766.0
2014-05-28,36.04,36.04,35.98,35.995,3654.0
2014-05-29,36.035,36.035,35.785,35.785,994.0
2014-05-30,35.825,35.9,35.745,35.84,4090.0
2014-06-02,36.255,36.32,36.255,36.32,1274.0
2014-06-03,36.32,36.335,36.08,36.21,3696.0
2014-06-04,36.07,36.225,36.07,36.115,1344.0
2014-06-05,36.195,36.195,36.165,36.18,18502.0
2014-06-06,36.115,36.115,36.06,36.085,1802.0
2014-06-10,35.93,36.01,35.86,35.93,3568.0
2014-06-11,35.99,35.99,35.815,35.93,4188.0
2014-06-12,35.925,35.93,35.84,35.84,2560.0
2014-06-13,35.565,35.655,35.42,35.49,2676.0
2014-06-16,35.565,35.565,35.535,35.555,3326.0
2014-06-17,35.77,35.915,35.73,35.73,1296.0
2014-06-18,35.76,35.845,35.76,35.845,1690.0
2014-06-19,35.845,35.935,35.84,35.845,3368.0
2014-06-20,36.11,36.11,35.945,35.945,2388.0
2014-06-23,36.235,36.265,35.905,35.905,6084.0
2014-06-24,35.845,35.845,35.81,35.84,3596.0
2014-06-25,36.455,36.455,36.27,36.27,2742.0
2014-06-26,36.175,36.22,36.035,36.215,2372.0
2014-06-27,35.975,36.025,35.875,35.875,4146.0
2014-06-30,35.93,36.085,35.915,35.92,1408.0
2014-07-01,36.215,36.255,36.135,36.135,1930.0
2014-07-02,36.125,36.27,36.125,36.265,11554.0
2014-07-03,36.55,36.575,36.36,36.575,9176.0
2014-07-04,36.865,36.865,36.82,36.825,5708.0
2014-07-07,36.67,36.825,36.67,36.81,1716.0
2014-07-08,36.605,36.655,36.43,36.58,934.0
2014-07-09,36.31,36.545,36.31,36.545,3144.0
2014-07-10,36.405,36.545,36.36,36.545,2804.0
2014-07-11,36.425,36.435,36.4,36.415,1296.0
2014-07-14,36.51,36.51,36.405,36.5,3772.0
2014-07-15,36.63,36.63,36.63,36.63,50.0
2014-07-16,36.56,36.65,36.435,36.65,1904.0
2014-07-17,36.485,36.51,36.4,36.4,792.0
2014-07-18,36.355,36.365,36.255,36.335,1650.0
2014-07-21,36.52,36.52,36.33,36.425,1072.0
2014-07-22,36.44,36.51,36.425,36.425,5672.0
2014-07-23,36.385,36.4,36.215,36.215,1688.0
2014-07-24,36.035,36.26,35.97,36.065,3454.0
2014-07-25,36.245,36.345,36.14,36.315,5150.0
2014-07-28,36.095,36.095,35.99,35.99,2820.0
2014-07-29,36.055,36.1,36.055,36.1,3350.0
2014-07-30,35.905,36.085,35.89,36.08,1570.0
2014-07-31,36.015,36.015,35.95,35.95,1408.0
2014-08-01,35.495,35.95,35.295,35.535,4688.0
2014-08-04,35.31,35.5,35.31,35.385,2378.0
2014-08-05,35.385,35.42,35.185,35.33,2416.0
2014-08-06,35.43,35.43,35.23,35.29,798.0
2014-08-07,35.46,35.64,35.46,35.64,4690.0
2014-08-08,35.62,35.62,35.235,35.235,934.0
2014-08-11,35.685,35.77,35.65,35.77,1258.0
2014-08-12,36.065,36.065,36.005,36.005,12600.0
2014-08-13,35.93,35.93,35.875,35.875,1550.0
2014-08-14,35.74,35.975,35.74,35.97,2038.0
2014-08-15,35.97,36.055,35.97,36.055,284.0
2014-08-18,36.055,36.255,36.055,36.065,1278.0
2014-08-19,36.18,36.33,36.145,36.31,1828.0
2014-08-20,36.3,36.495,36.3,36.48,1928.0
2014-08-21,36.485,36.54,36.42,36.5,1864.0
2014-08-22,36.39,36.39,36.39,36.39,1460.0
2014-08-25,36.395,36.395,36.19,36.33,1670.0
2014-08-26,36.5,36.62,36.39,36.59,2064.0
2014-08-27,36.53,36.53,36.405,36.515,2710.0
2014-08-28,36.365,36.39,36.285,36.285,2690.0
2014-08-29,36.425,36.425,36.31,36.365,3484.0
2014-09-01,36.31,36.31,36.255,36.255,1454.0
2014-09-02,36.365,36.535,36.365,36.535,310.0
2014-09-03,36.595,36.605,36.405,36.5,4666.0
2014-09-04,36.26,36.405,36.26,36.405,1326.0
2014-09-05,36.33,36.445,36.285,36.425,874.0
2014-09-08,36.385,36.385,36.195,36.21,3384.0
2014-09-09,36.445,36.545,36.345,36.54,1664.0
2014-09-10,36.63,36.83,36.63,36.83,572.0
2014-09-11,36.85,36.895,36.85,36.885,1854.0
2014-09-12,37.035,37.335,37.035,37.16,2006.0
2014-09-15,37.195,37.28,37.12,37.28,1456.0
2014-09-16,37.29,37.55,37.29,37.55,1772.0
2014-09-17,37.485,37.545,37.34,37.545,3018.0
2014-09-18,37.745,37.755,37.65,37.75,7816.0
2014-09-19,37.825,38.035,37.825,37.875,3668.0
2014-09-22,37.875,37.96,37.725,37.725,34304.0
2014-09-23,37.895,37.97,37.86,37.915,3026.0
2014-09-24,37.615,37.82,37.615,37.75,3096.0
2014-09-25,37.91,38.27,37.91,38.27,4854.0
2014-09-26,37.95,38.195,37.86,38.195,7840.0
2014-09-29,38.14,38.285,37.965,38.285,6188.0
2014-09-30,38.105,38.14,37.855,37.915,1398.0
2014-10-01,37.855,38.18,37.855,37.99,10716.0
2014-10-02,37.77,37.77,37.49,37.52,3180.0
2014-10-03,37.425,37.615,37.385,37.615,1154.0
2014-10-06,38.105,38.155,37.965,38.155,664.0
2014-10-07,37.865,37.865,37.725,37.765,598.0
2014-10-08,37.385,37.545,37.35,37.52,5190.0
2014-10-09,37.84,37.84,37.76,37.76,386.0
2014-10-10,37.52,37.705,37.385,37.61,1542.0
2014-10-13,37.75,37.755,37.35,37.385,2886.0
2014-10-14,37.195,37.32,37.01,37.18,4218.0
2014-10-15,37.52,37.52,37.195,37.27,2360.0
2014-10-16,36.435,36.745,36.435,36.63,2136.0
2014-10-17,36.48,36.655,36.48,36.63,2678.0
2014-10-20,37.13,37.225,37.045,37.045,5456.0
2014-10-21,37.52,37.53,37.44,37.445,1196.0
2014-10-22,37.68,37.68,37.445,37.445,1798.0
2014-10-23,37.635,37.635,37.575,37.575,958.0
2014-10-24,37.535,37.535,37.27,37.27,4610.0
2014-10-27,37.65,37.685,37.45,37.45,5070.0
2014-10-28,37.565,37.715,37.54,37.575,3218.0
2014-10-29,37.735,37.78,37.705,37.72,3024.0
2014-10-30,38.105,38.11,38.07,38.11,1474.0
2014-10-31,38.14,38.205,38.03,38.205,6198.0
2014-11-03,38.915,38.915,38.81,38.835,11546.0
2014-11-04,38.905,38.905,38.745,38.745,1378.0
2014-11-05,38.8,38.86,38.8,38.83,1512.0
2014-11-06,39.85,39.88,39.45,39.45,1272.0
2014-11-07,39.75,39.955,39.75,39.955,2992.0
2014-11-10,39.47,39.495,39.23,39.415,3382.0
2014-11-11,39.655,39.825,39.64,39.825,2244.0
2014-11-12,39.63,39.69,39.43,39.69,5016.0
2014-11-13,39.425,39.525,39.33,39.525,2224.0
2014-11-14,39.635,39.725,39.635,39.655,928.0
2014-11-17,39.275,39.275,38.99,39.005,1116.0
2014-11-18,39.65,39.65,39.445,39.495,2966.0
2014-11-19,39.67,39.8,39.67,39.725,1670.0
2014-11-20,40.475,40.525,40.385,40.525,40172.0
2014-11-21,40.355,40.355,40.125,40.205,14136.0
2014-11-24,40.225,40.225,40.02,40.05,8388.0
2014-11-25,40.37,40.525,40.37,40.515,5632.0
2014-11-26,40.86,40.895,40.745,40.895,9814.0
2014-11-27,40.865,40.865,40.71,40.71,4376.0
2014-11-28,41.075,41.135,41.01,41.135,4286.0
2014-12-01,41.515,41.655,41.425,41.425,15928.0
2014-12-02,41.33,41.35,41.16,41.26,3266.0
2014-12-03,41.58,41.855,41.405,41.775,5410.0
2014-12-04,41.615,41.615,41.275,41.465,5556.0
2014-12-05,41.455,41.615,41.39,41.605,4496.0
2014-12-08,41.855,42.095,41.805,42.095,5228.0
2014-12-09,41.895,41.925,41.805,41.805,9062.0
2014-12-10,41.63,41.79,41.405,41.415,9782.0
2014-12-11,41.16,41.22,40.94,41.16,6102.0
2014-12-12,41.4,41.445,41.22,41.275,10902.0
2014-12-15,40.885,41.12,40.85,40.915,4622.0
2014-12-16,40.88,40.88,40.69,40.77,7292.0
2014-12-17,40.775,41.01,40.67,40.99,14592.0
2014-12-18,41.6,41.63,41.445,41.61,9662.0
2014-12-19,42.355,42.375,42.22,42.235,4122.0
2014-12-22,42.71,42.71,42.435,42.565,6054.0
2014-12-23,42.965,43.05,42.78,43.05,5638.0
2014-12-24,43.315,43.315,43.105,43.135,2748.0
2014-12-29,43.135,43.3,43.135,43.245,2488.0
2014-12-30,43.165,43.165,43.05,43.1,4296.0
2014-12-31,42.75,42.75,42.435,42.435,4760.0
2015-01-02,42.32,42.605,42.245,42.57,1338.0
2015-01-05,42.57,42.57,42.05,42.43,5142.0
2015-01-06,41.985,42.0,41.59,41.625,11902.0
2015-01-07,41.85,41.89,41.705,41.83,3732.0
2015-01-08,42.195,42.33,42.175,42.33,1664.0
2015-01-09,42.84,42.85,42.545,42.56,8722.0
2015-01-12,41.83,41.995,41.83,41.9,3112.0
2015-01-13,42.56,42.565,42.245,42.38,3806.0
2015-01-14,42.47,42.705,42.025,42.705,5460.0
2015-01-15,42.44,42.64,42.205,42.415,29170.0
2015-01-16,42.415,42.43,41.94,42.265,22564.0
2015-01-19,42.55,42.875,42.55,42.77,15072.0
2015-01-20,43.025,43.025,42.86,43.015,3574.0
2015-01-21,43.26,43.335,42.82,42.95,3646.0
2015-01-22,43.85,44.06,43.72,44.02,4622.0
2015-01-23,44.55,44.565,44.39,44.565,3764.0
2015-01-27,44.955,45.245,44.955,45.065,3890.0
2015-01-28,44.96,44.995,44.565,44.995,7068.0
2015-01-29,44.865,44.865,44.33,44.785,2834.0
2015-01-30,45.69,46.015,45.645,45.7,6668.0
2015-02-02,45.315,45.315,45.045,45.18,7710.0
2015-02-03,45.625,46.17,45.11,46.0,5922.0
2015-02-04,46.025,46.025,45.51,45.51,6788.0
2015-02-05,45.705,45.705,45.205,45.235,10938.0
2015-02-06,45.625,45.64,45.51,45.525,3416.0
2015-02-09,45.68,45.68,45.315,45.445,10396.0
2015-02-10,45.46,45.47,44.93,45.05,3704.0
2015-02-11,45.99,45.99,45.565,45.745,3732.0
2015-02-12,46.04,46.585,46.04,46.585,3138.0
2015-02-13,46.56,46.56,46.06,46.085,2200.0
2015-02-16,46.16,46.16,45.585,45.735,8682.0
2015-02-17,45.95,45.96,45.315,45.315,5124.0
2015-02-18,45.625,45.995,45.625,45.755,2640.0
2015-02-19,45.69,45.795,45.675,45.7,10618.0
2015-02-20,45.795,46.16,45.775,45.805,4484.0
2015-02-23,45.815,46.075,45.755,45.755,2916.0
2015-02-24,45.815,46.47,45.815,46.42,7174.0
2015-02-25,46.47,48.005,45.995,45.995,8208.0
2015-02-26,45.815,46.12,45.705,46.085,5082.0
2015-02-27,46.685,46.685,46.34,46.34,3612.0
2015-03-02,46.4,46.93,46.4,46.815,9558.0
2015-03-03,46.795,46.825,46.34,46.35,6708.0
2015-03-04,46.35,46.55,46.275,46.435,3814.0
2015-03-05,46.275,46.275,45.92,46.12,3724.0
2015-03-06,46.585,46.735,46.315,46.35,6352.0
2015-03-09,45.91,46.085,45.91,46.085,11342.0
2015-03-10,46.35,46.48,46.2,46.435,10396.0
2015-03-11,46.18,46.215,45.82,46.145,23940.0
2015-03-12,46.015,46.015,45.51,45.8,9076.0
2015-03-13,45.87,45.87,45.525,45.69,5616.0
2015-03-16,45.93,45.955,45.545,45.69,6808.0
2015-03-17,46.255,46.28,46.09,46.17,8118.0
2015-03-18,46.37,46.38,46.075,46.16,9264.0
2015-03-19,46.16,46.16,45.925,46.095,8322.0
2015-03-20,46.205,46.205,45.825,45.89,5940.0
2015-03-23,46.085,46.085,45.695,45.79,3342.0
2015-03-24,45.85,45.85,45.545,45.685,5554.0
2015-03-25,45.66,45.675,45.315,45.41,12028.0
2015-03-26,45.355,45.695,45.315,45.325,2074.0
2015-03-27,45.335,45.475,45.01,45.395,12512.0
2015-03-30,46.055,46.195,45.705,46.195,3928.0
2015-03-31,46.195,46.85,46.195,46.66,3528.0
2015-04-01,46.575,46.605,45.7,46.085,9374.0
2015-04-02,46.52,46.705,46.515,46.645,3370.0
2015-04-07,47.485,47.58,46.815,46.815,3322.0
2015-04-08,47.115,47.115,46.75,46.93,2506.0
2015-04-09,47.18,47.21,46.85,47.0,3240.0
2015-04-10,47.045,47.43,46.95,47.43,110774.0
2015-04-13,47.62,48.08,47.505,47.965,18100.0
2015-04-14,47.835,48.46,47.43,47.63,19272.0
2015-04-15,47.81,47.81,47.505,47.695,11530.0
2015-04-16,47.52,47.52,46.755,46.93,25358.0
2015-04-17,47.195,47.445,46.965,47.38,6886.0
2015-04-20,47.39,47.39,46.39,46.85,12394.0
2015-04-21,47.005,47.075,46.85,47.06,4830.0
2015-04-22,47.43,47.43,46.545,46.585,4920.0
2015-04-23,46.775,46.88,46.585,46.65,2430.0
2015-04-24,46.735,47.05,46.56,46.56,7004.0
2015-04-27,46.8,46.8,46.41,46.53,4510.0
2015-04-28,46.53,46.53,46.085,46.085,5810.0
2015-04-29,45.79,45.79,45.26,45.26,10922.0
2015-04-30,45.45,45.45,44.79,44.875,5860.0
2015-05-01,45.395,45.47,45.24,45.365,7864.0
2015-05-04,45.755,45.99,45.755,45.99,1606.0
2015-05-05,45.995,45.995,45.35,45.35,95034.0
2015-05-06,45.39,45.39,44.805,45.08,6306.0
2015-05-07,45.08,45.08,44.72,44.72,17240.0
2015-05-08,45.275,46.845,45.275,45.42,13394.0
2015-05-11,46.08,46.08,45.73,45.93,8776.0
2015-05-12,45.7,45.74,45.375,45.51,2584.0
2015-05-13,45.545,45.545,45.035,45.305,3944.0
2015-05-14,45.305,45.305,44.165,44.44,6396.0
2015-05-15,45.59,45.59,45.275,45.49,4140.0
2015-05-18,45.7,45.91,45.535,45.7,7896.0
2015-05-19,45.7,46.0,45.51,45.775,4184.0
2015-05-20,46.08,46.145,45.8,45.855,4504.0
2015-05-21,46.35,46.35,45.995,46.045,2690.0
2015-05-22,46.22,46.22,46.085,46.16,1956.0
2015-05-25,46.33,46.48,46.26,46.26,14126.0
2015-05-26,46.47,46.47,46.095,46.1,10606.0
2015-05-27,46.2,46.34,46.11,46.11,3200.0
2015-05-28,46.6,46.93,46.505,46.85,4490.0
2015-05-29,47.08,47.265,47.025,47.18,4728.0
2015-06-01,46.755,46.9,46.735,46.76,4950.0
2015-06-02,46.92,46.92,46.66,46.675,3272.0
2015-06-03,46.3,46.3,45.51,45.53,4580.0
2015-06-04,46.02,46.335,45.79,46.17,2776.0
2015-06-05,46.165,46.165,45.88,45.88,2986.0
2015-06-09,45.62,45.62,45.425,45.47,5258.0
2015-06-10,45.585,45.95,45.235,45.235,4024.0
2015-06-11,45.87,45.87,45.6,45.84,1616.0
2015-06-12,46.085,46.085,45.74,45.83,6142.0
2015-06-15,45.775,45.775,45.545,45.66,1938.0
2015-06-16,45.26,45.335,45.125,45.175,4934.0
2015-06-17,45.75,46.85,45.75,45.945,3980.0
2015-06-18,45.84,45.985,45.825,45.94,1424.0
2015-06-19,45.99,46.275,45.99,46.275,2492.0
2015-06-22,46.17,46.335,46.085,46.09,6932.0
2015-06-23,46.635,46.89,46.635,46.865,2464.0
2015-06-24,46.815,46.815,46.38,46.6,6062.0
2015-06-25,46.79,46.79,46.645,46.675,2090.0
2015-06-26,46.65,46.695,46.52,46.66,2056.0
2015-06-29,46.42,46.78,46.29,46.445,1940.0
2015-06-30,46.19,46.24,45.99,46.01,5482.0
2015-07-01,45.8,45.945,45.52,45.8,6592.0
2015-07-02,46.36,46.545,46.28,46.28,5278.0
2015-07-03,46.585,46.82,46.585,46.785,10258.0
2015-07-06,46.785,46.785,46.28,46.585,3104.0
2015-07-07,47.44,47.445,47.31,47.445,4390.0
2015-07-08,47.955,48.15,47.81,48.055,4180.0
2015-07-09,48.055,48.055,47.46,47.46,5226.0
2015-07-10,48.01,48.265,47.86,47.925,1050.0
2015-07-13,48.515,48.82,48.34,48.55,3486.0
2015-07-14,49.325,49.65,49.025,49.255,2576.0
2015-07-15,49.52,49.52,49.245,49.44,3068.0
2015-07-16,50.03,50.195,49.91,50.155,4840.0
2015-07-17,49.99,50.015,49.74,49.995,3126.0
2015-07-20,50.145,50.515,50.145,50.44,7330.0
2015-07-21,50.425,50.55,50.225,50.34,8910.0
2015-07-22,49.98,49.995,49.715,49.895,8384.0
2015-07-23,50.105,50.355,50.105,50.105,1474.0
2015-07-24,50.175,50.65,50.175,50.57,1864.0
2015-07-27,50.5,50.5,50.235,50.34,12028.0
2015-07-28,50.225,50.385,50.105,50.37,19642.0
2015-07-29,50.105,50.3,50.105,50.265,6356.0
2015-07-30,50.59,50.89,50.55,50.78,4320.0
2015-07-31,50.695,50.945,50.535,50.93,5958.0
2015-08-03,50.745,51.075,50.585,50.89,3136.0
2015-08-04,51.27,51.27,50.575,50.63,7058.0
2015-08-05,50.5,50.82,50.38,50.495,3986.0
2015-08-06,50.89,51.125,50.715,51.04,2106.0
2015-08-07,50.65,50.89,50.63,50.63,2746.0
2015-08-10,50.41,50.41,50.205,50.22,1346.0
2015-08-11,50.39,50.965,50.36,50.715,5186.0
2015-08-12,50.89,50.91,50.89,50.9,2368.0
2015-08-13,49.83,50.175,49.83,50.1,2478.0
2015-08-14,49.95,49.985,49.815,49.845,3596.0
2015-08-17,50.055,50.11,50.045,50.11,1982.0
2015-08-18,50.105,50.135,49.83,49.91,5336.0
2015-08-19,50.01,50.03,49.88,49.88,3474.0
2015-08-20,49.63,49.63,49.245,49.455,3888.0
2015-08-21,49.06,49.06,48.495,48.62,47436.0
2015-08-24,47.875,48.135,47.02,47.235,18206.0
2015-08-25,47.21,47.9,47.075,47.13,14486.0
2015-08-26,47.755,48.115,47.475,48.1,12792.0
2015-08-27,48.465,48.84,48.465,48.505,3632.0
2015-08-28,48.835,48.835,48.425,48.66,8546.0
2015-08-31,48.485,48.5,48.265,48.335,2698.0
2015-09-01,48.35,50.065,47.99,47.99,1524.0
2015-09-02,48.35,48.785,48.35,48.675,9396.0
2015-09-03,48.93,48.93,48.795,48.815,10836.0
2015-09-04,48.93,49.17,48.925,48.945,5748.0
2015-09-07,48.985,49.41,48.86,49.41,8814.0
2015-09-08,49.325,49.395,49.11,49.12,11046.0
2015-09-09,49.2,49.305,48.945,49.305,5192.0
2015-09-10,48.965,48.965,48.86,48.86,5186.0
2015-09-11,48.605,48.695,48.27,48.675,3182.0
2015-09-14,48.61,48.61,48.425,48.425,8376.0
2015-09-15,47.845,48.135,47.845,48.045,5580.0
2015-09-16,48.54,48.555,48.36,48.47,3826.0
2015-09-17,48.745,49.11,48.715,49.11,3252.0
2015-09-18,49.235,49.285,48.9,48.9,1646.0
2015-09-21,48.26,48.555,48.26,48.44,5256.0
2015-09-22,49.08,49.18,48.95,48.97,3846.0
2015-09-23,48.585,48.61,48.425,48.58,3318.0
2015-09-24,49.075,49.205,48.895,48.94,1482.0
2015-09-25,49.125,49.305,49.125,49.185,2782.0
2015-09-28,49.15,49.555,49.15,49.415,192.0
2015-09-29,49.42,49.435,49.195,49.245,2122.0
2015-09-30,49.195,49.275,49.02,49.27,2740.0
2015-10-01,49.695,49.915,49.305,49.775,2976.0
2015-10-02,49.675,49.68,49.445,49.56,3172.0
2015-10-05,49.915,50.305,49.915,50.245,2326.0
2015-10-06,50.5,50.745,50.14,50.325,6860.0
2015-10-07,50.005,50.045,49.55,49.83,1604.0
2015-10-08,49.795,49.865,49.795,49.865,3114.0
2015-10-09,50.195,50.195,49.83,50.02,14452.0
2015-10-12,49.825,49.825,49.46,49.46,5748.0
2015-10-13,49.52,49.955,49.52,49.71,3152.0
2015-10-14,50.375,50.375,50.045,50.045,10226.0
2015-10-15,49.77,49.77,49.315,49.4,6828.0
2015-10-16,50.365,50.365,50.005,50.2,1680.0
2015-10-19,50.5,50.645,50.28,50.3,6128.0
2015-10-20,50.705,50.895,50.61,50.775,4368.0
2015-10-21,50.785,50.82,50.425,50.64,3666.0
2015-10-22,50.785,51.11,50.785,51.045,2084.0
2015-10-23,52.01,52.395,51.71,51.71,8026.0
2015-10-26,51.71,51.845,51.305,51.305,12234.0
2015-10-27,51.42,51.63,51.375,51.6,854.0
2015-10-28,51.76,52.4,51.76,52.4,6874.0
2015-10-29,52.555,52.555,52.175,52.26,7278.0
2015-10-30,52.8,52.8,52.415,52.635,4866.0
2015-11-02,51.945,51.945,51.595,51.595,1990.0
2015-11-03,51.945,51.945,51.315,51.315,5242.0
2015-11-04,51.38,51.47,51.34,51.34,1342.0
2015-11-05,51.485,51.65,51.455,51.64,3050.0
2015-11-06,51.67,51.73,51.535,51.73,1590.0
2015-11-09,51.975,51.975,51.605,51.605,3368.0
2015-11-10,51.525,51.53,51.28,51.49,9150.0
2015-11-11,51.675,51.675,51.245,51.375,3394.0
2015-11-12,51.4,51.755,51.125,51.125,4532.0
2015-11-13,50.76,50.76,50.46,50.47,5640.0
2015-11-16,49.965,50.105,49.715,49.92,9292.0
2015-11-17,50.925,51.23,50.895,51.215,3472.0
2015-11-18,51.19,51.22,50.915,50.98,9374.0
2015-11-19,51.475,51.565,51.2,51.34,2714.0
2015-11-20,51.305,51.305,51.005,51.065,6410.0
2015-11-23,50.77,51.21,50.77,51.195,3830.0
2015-11-24,50.995,51.1,50.995,51.1,660.0
2015-11-25,50.805,50.82,50.515,50.7,3592.0
2015-11-26,51.215,51.215,50.815,50.985,2518.0
2015-11-27,51.2,51.5,51.2,51.23,2156.0
2015-11-30,51.28,51.385,51.28,51.28,1430.0
2015-12-01,51.04,51.115,50.64,50.835,4576.0
2015-12-02,50.53,50.53,50.185,50.5,1602.0
2015-12-03,50.5,50.515,50.31,50.31,1680.0
2015-12-04,50.22,50.22,49.865,49.91,7348.0
2015-12-07,50.665,50.665,50.275,50.38,1664.0
2015-12-08,50.5,51.19,50.5,51.04,5032.0
2015-12-09,51.03,51.19,50.985,51.085,4778.0
2015-12-10,50.57,50.57,49.92,50.305,5356.0
2015-12-11,50.3,50.455,50.085,50.455,6254.0
2015-12-14,50.3,50.36,50.015,50.27,2682.0
2015-12-15,50.315,50.315,49.915,49.96,4936.0
2015-12-16,50.87,50.89,50.675,50.89,3552.0
2015-12-17,51.62,51.66,51.58,51.635,4274.0
2015-12-18,51.32,51.32,51.115,51.28,5086.0
2015-12-21,50.655,50.675,50.395,50.575,528.0
2015-12-22,50.77,51.045,50.595,50.605,7868.0
2015-12-23,51.25,51.285,50.82,50.89,10698.0
2015-12-24,51.68,51.68,51.2,51.2,4940.0
2015-12-29,51.59,51.6,51.16,51.495,2354.0
2015-12-30,51.51,51.51,51.455,51.51,1888.0
2015-12-31,51.605,51.605,51.32,51.32,2624.0
2016-01-04,50.84,51.18,50.815,51.15,1622.0
2016-01-05,51.135,51.135,50.81,50.81,1730.0
2016-01-06,51.195,51.195,50.675,50.91,2748.0
2016-01-07,51.265,51.505,50.92,51.01,2818.0
2016-01-08,51.2,51.2,50.725,51.09,7430.0
2016-01-11,51.21,51.21,50.495,50.905,5224.0
2016-01-12,51.485,51.485,51.025,51.025,4434.0
2016-01-13,51.26,51.68,51.26,51.535,5018.0
2016-01-14,51.195,51.205,50.93,51.005,3888.0
2016-01-15,51.155,51.21,50.85,50.91,5048.0
2016-01-18,51.105,51.125,50.635,50.68,4534.0
2016-01-19,50.845,51.46,50.845,51.315,6220.0
2016-01-20,51.305,51.43,50.64,50.64,9360.0
2016-01-21,50.635,50.93,50.55,50.58,4816.0
2016-01-22,50.2,51.605,49.865,50.225,13310.0
2016-01-25,50.87,51.13,50.87,50.95,4596.0
2016-01-27,50.975,51.145,50.89,50.95,2136.0
2016-01-28,51.08,51.31,50.87,51.16,3310.0
2016-01-29,51.16,51.265,51.01,51.21,4332.0
2016-02-01,52.305,52.695,52.305,52.375,3966.0
2016-02-02,52.225,52.54,52.2,52.4,5484.0
2016-02-03,52.4,52.5,52.305,52.5,3038.0
2016-02-04,52.09,52.105,51.81,51.93,4464.0
2016-02-05,51.135,51.135,50.815,50.93,5682.0
2016-02-08,51.35,51.625,51.275,51.43,5778.0
2016-02-09,51.43,51.43,51.01,51.17,7660.0
2016-02-10,51.315,51.72,51.2,51.2,3996.0
2016-02-11,51.1,51.1,50.415,50.815,2862.0
2016-02-12,50.835,50.885,50.505,50.885,9508.0
2016-02-15,51.17,51.45,51.05,51.055,2926.0
2016-02-16,51.485,51.725,51.485,51.61,2696.0
2016-02-17,51.7,51.7,51.495,51.495,3978.0
2016-02-18,51.705,51.97,51.66,51.945,7660.0
2016-02-19,51.805,51.91,51.44,51.91,4494.0
2016-02-22,51.605,51.895,51.51,51.895,9342.0
2016-02-23,51.265,51.265,50.815,50.835,4426.0
2016-02-24,51.095,51.26,51.03,51.225,7310.0
2016-02-25,51.605,51.7,51.41,51.52,5556.0
2016-02-26,51.525,51.56,51.345,51.435,13220.0
2016-02-29,51.415,51.76,51.18,51.18,3262.0
2016-03-01,51.485,51.49,51.195,51.365,4368.0
2016-03-02,51.715,51.985,51.455,51.545,4058.0
2016-03-03,51.21,51.21,50.83,50.835,15548.0
2016-03-04,50.97,50.97,50.655,50.67,13442.0
2016-03-07,50.72,50.72,50.515,50.555,4750.0
2016-03-08,50.31,50.31,49.985,50.2,7112.0
2016-03-09,50.39,50.665,50.39,50.46,3142.0
2016-03-10,50.455,50.605,50.455,50.48,928.0
2016-03-11,50.57,50.795,50.57,50.605,3970.0
2016-03-14,50.505,50.505,49.995,49.995,24618.0
2016-03-15,50.425,50.655,50.415,50.47,2490.0
2016-03-16,50.69,50.95,50.69,50.82,4464.0
2016-03-17,50.45,50.615,50.18,50.25,5930.0
2016-03-18,50.415,50.415,50.16,50.345,2746.0
2016-03-21,50.375,50.415,50.26,50.26,6938.0
2016-03-22,50.505,50.715,50.385,50.475,4008.0
2016-03-23,50.07,50.07,49.745,49.835,7324.0
2016-03-24,50.495,50.885,50.495,50.66,7052.0
2016-03-29,50.955,50.955,50.615,50.66,4410.0
2016-03-30,50.66,50.815,50.64,50.64,5466.0
2016-03-31,50.93,50.93,50.64,50.715,4658.0
2016-04-01,50.7,50.7,50.195,50.39,4530.0
2016-04-04,50.655,50.84,50.575,50.84,658.0
2016-04-05,51.105,51.105,50.635,50.655,58744.0
2016-04-06,51.075,51.21,51.075,51.095,2058.0
2016-04-07,51.1,51.16,50.915,51.045,2900.0
2016-04-08,51.065,51.35,51.065,51.19,7580.0
2016-04-11,51.41,51.41,51.205,51.395,1206.0
2016-04-12,50.78,50.89,50.5,50.72,6234.0
2016-04-13,50.775,50.775,50.415,50.51,3586.0
2016-04-14,50.76,50.76,50.445,50.605,1456.0
2016-04-15,50.6,50.6,50.16,50.23,2586.0
2016-04-18,50.815,50.815,50.295,50.295,4576.0
2016-04-19,50.56,50.59,50.255,50.34,4874.0
2016-04-20,50.475,50.645,50.455,50.605,12306.0
2016-04-21,50.43,50.43,50.025,50.235,5578.0
2016-04-22,49.82,49.82,49.62,49.7,4130.0
2016-04-26,49.8,50.235,49.8,50.02,698.0
2016-04-27,49.95,50.585,49.79,50.48,5166.0
2016-04-28,50.875,51.045,50.47,50.495,11212.0
2016-04-29,50.56,50.695,50.31,50.57,6822.0
2016-05-02,50.615,50.89,50.615,50.65,5028.0
2016-05-03,51.01,51.55,50.485,51.525,3642.0
2016-05-04,51.625,51.805,51.47,51.485,3968.0
2016-05-05,51.735,52.11,51.655,51.74,4156.0
2016-05-06,51.54,52.285,51.54,52.24,3370.0
2016-05-09,52.8,52.8,52.62,52.66,2434.0
2016-05-10,53.18,53.435,53.18,53.335,3400.0
2016-05-11,53.31,53.575,53.31,53.415,7656.0
2016-05-12,53.195,53.51,53.195,53.51,4126.0
2016-05-13,53.61,53.725,53.61,53.685,1984.0
2016-05-16,53.42,53.57,53.37,53.51,2382.0
2016-05-17,53.54,53.65,53.075,53.19,1784.0
2016-05-18,52.875,52.935,52.66,52.935,2438.0
2016-05-19,53.075,53.075,52.8,52.865,7474.0
2016-05-20,52.91,53.33,52.91,53.33,5434.0
2016-05-23,52.79,53.005,52.745,52.96,4088.0
2016-05-24,53.015,53.14,52.885,53.14,1958.0
2016-05-25,53.795,53.99,53.68,53.83,1424.0
2016-05-26,53.99,53.99,53.67,53.71,1336.0
2016-05-27,54.015,54.045,53.82,53.985,5238.0
2016-05-30,54.22,54.565,54.22,54.56,3744.0
2016-05-31,54.565,54.565,53.855,53.855,3510.0
2016-06-01,53.71,53.71,53.045,53.205,10960.0
2016-06-02,53.815,53.84,53.42,53.76,1830.0
2016-06-03,53.99,53.99,53.685,53.76,1956.0
2016-06-06,53.97,53.97,53.53,53.805,4104.0
2016-06-07,53.63,53.705,53.195,53.195,2952.0
2016-06-08,53.145,53.145,52.855,53.01,1764.0
2016-06-09,53.105,53.105,53.08,53.095,2516.0
2016-06-10,53.19,53.385,53.19,53.255,4192.0
2016-06-14,52.65,52.65,52.28,52.28,1854.0
2016-06-15,52.525,52.57,52.2,52.21,2332.0
2016-06-16,52.005,52.185,51.9,52.08,1854.0
2016-06-17,52.55,52.755,52.53,52.69,4880.0
2016-06-20,52.655,52.8,52.655,52.8,1292.0
2016-06-21,52.785,52.785,52.395,52.605,3286.0
2016-06-22,53.395,53.425,53.095,53.155,5988.0
2016-06-23,53.06,53.085,52.89,52.935,3138.0
2016-06-24,52.95,52.95,50.075,51.575,21386.0
2016-06-27,51.075,51.66,51.075,51.66,28706.0
2016-06-28,52.285,52.63,52.21,52.525,5496.0
2016-06-29,53.065,53.085,52.805,53.085,16930.0
2016-06-30,53.13,53.38,53.13,53.345,2586.0
2016-07-01,54.075,54.325,54.01,54.01,2096.0
2016-07-04,54.245,54.245,54.155,54.155,1224.0
2016-07-05,54.1,54.1,53.62,53.65,2296.0
2016-07-06,54.255,54.39,54.05,54.27,13956.0
2016-07-07,53.98,53.98,53.525,53.87,3652.0
2016-07-08,53.87,53.87,53.65,53.715,1332.0
2016-07-11,53.98,54.03,53.72,53.965,4224.0
2016-07-12,54.02,54.185,53.75,53.75,3708.0
2016-07-13,53.705,53.705,53.38,53.38,3842.0
2016-07-14,53.55,53.695,53.335,53.545,6362.0
2016-07-15,53.545,53.545,53.31,53.36,2124.0
2016-07-18,53.695,53.735,53.595,53.735,3496.0
2016-07-19,53.955,54.03,53.79,54.03,3996.0
2016-07-20,53.835,54.05,53.805,53.975,4480.0
2016-07-21,54.185,54.3,54.005,54.005,6148.0
2016-07-22,53.915,54.115,53.905,54.05,1490.0
2016-07-25,54.06,54.345,54.04,54.205,4744.0
2016-07-26,54.1,54.17,53.76,53.76,4836.0
2016-07-27,53.7,54.14,53.515,53.91,4982.0
2016-07-28,53.055,53.275,53.055,53.2,1730.0
2016-07-29,53.185,53.26,53.05,53.26,2380.0
2016-08-01,53.295,53.38,53.295,53.295,2710.0
2016-08-02,53.23,53.66,52.86,53.31,5938.0
2016-08-03,53.675,53.675,52.865,52.94,1436.0
2016-08-04,53.495,53.495,52.585,52.61,6062.0
2016-08-05,52.515,52.54,52.48,52.48,1636.0
2016-08-08,52.56,52.81,52.56,52.63,5704.0
2016-08-09,52.81,52.81,52.285,52.405,2734.0
2016-08-10,52.355,52.435,52.235,52.235,2844.0
2016-08-11,52.23,52.445,52.22,52.445,1964.0
2016-08-12,52.445,53.045,52.445,52.695,6598.0
2016-08-15,52.75,53.34,52.75,53.185,7098.0
2016-08-16,53.04,53.055,52.695,52.695,3188.0
2016-08-17,52.89,52.965,52.74,52.96,14914.0
2016-08-18,53.025,53.09,52.77,52.77,3684.0
2016-08-19,52.925,53.505,52.925,53.17,3406.0
2016-08-22,53.17,53.605,53.17,53.335,3368.0
2016-08-23,53.315,53.315,53.14,53.265,3090.0
2016-08-24,53.275,53.42,53.275,53.42,1610.0
2016-08-25,53.3,53.31,53.11,53.11,4280.0
2016-08-26,53.025,53.16,52.975,53.075,5106.0
2016-08-29,53.295,53.495,53.115,53.195,6710.0
2016-08-30,53.17,53.32,53.125,53.125,3580.0
2016-08-31,53.295,53.395,53.175,53.375,3276.0
2016-09-01,53.335,53.375,53.17,53.345,3378.0
2016-09-02,53.345,53.345,53.19,53.275,2358.0
2016-09-05,53.785,53.925,53.63,53.82,14244.0
2016-09-06,53.695,53.7,53.4,53.505,5208.0
2016-09-07,53.505,53.785,53.19,53.48,7720.0
2016-09-08,54.505,54.505,52.89,53.07,9364.0
2016-09-09,53.695,53.695,52.85,52.85,7758.0
2016-09-12,52.85,52.85,51.995,52.165,18670.0
2016-09-13,53.03,53.08,52.835,53.08,6080.0
2016-09-14,52.995,53.045,52.79,52.805,5722.0
2016-09-15,52.69,52.795,52.66,52.75,6514.0
2016-09-16,52.89,52.92,52.71,52.92,3388.0
2016-09-19,52.885,52.885,52.5,52.645,1476.0
2016-09-20,52.665,52.665,52.47,52.56,3918.0
2016-09-21,52.56,52.8,52.205,52.8,5052.0
2016-09-22,52.52,52.52,52.14,52.19,14434.0
2016-09-23,52.645,52.89,52.645,52.89,6274.0
2016-09-26,52.625,52.815,52.575,52.585,4576.0
2016-09-27,52.385,52.48,52.26,52.26,2654.0
2016-09-28,52.48,52.48,52.205,52.285,5826.0
2016-09-29,52.385,52.455,52.285,52.35,2318.0
2016-09-30,52.36,52.36,52.11,52.11,2702.0
2016-10-03,52.265,52.6,52.265,52.56,2090.0
2016-10-04,52.56,52.56,51.89,52.29,6206.0
2016-10-05,52.47,52.47,52.15,52.245,9182.0
2016-10-06,52.285,52.285,51.935,52.035,1992.0
2016-10-07,51.88,52.08,51.8,51.92,20050.0
2016-10-10,52.485,52.485,51.61,51.655,4652.0
2016-10-11,51.645,52.045,51.645,52.045,3186.0
2016-10-12,51.91,51.91,51.68,51.68,2616.0
2016-10-13,51.76,51.805,51.345,51.345,3090.0
2016-10-14,51.36,51.68,51.355,51.355,1808.0
2016-10-17,51.305,51.355,51.275,51.275,3492.0
2016-10-18,51.19,51.19,50.77,50.775,3624.0
2016-10-19,50.77,50.975,50.69,50.945,1128.0
2016-10-20,50.77,50.77,50.465,50.63,1998.0
2016-10-21,51.555,51.555,50.685,50.685,4658.0
2016-10-24,51.155,51.24,51.05,51.175,3122.0
2016-10-25,51.015,51.41,51.015,51.075,3116.0
2016-10-26,51.075,51.075,50.425,50.57,5990.0
2016-10-27,51.3,51.3,50.595,50.79,1038.0
2016-10-28,50.96,51.075,50.87,50.87,1724.0
2016-10-31,50.87,51.075,50.87,51.035,8612.0
2016-11-01,51.075,51.11,50.87,50.9,1292.0
2016-11-02,50.9,50.9,50.265,50.5,3114.0
2016-11-03,50.525,50.525,50.295,50.295,2866.0
2016-11-04,50.265,50.265,49.66,49.855,4354.0
2016-11-07,49.82,50.14,49.82,49.995,5410.0
2016-11-08,49.98,50.04,49.88,50.04,1346.0
2016-11-09,50.065,50.065,48.45,48.45,6148.0
2016-11-10,48.65,49.94,48.65,49.765,2612.0
2016-11-11,49.255,49.255,48.45,48.45,5326.0
2016-11-14,48.45,48.975,48.045,48.885,7026.0
2016-11-15,49.055,49.055,48.115,48.345,8400.0
2016-11-16,48.41,48.85,48.41,48.735,4412.0
2016-11-17,48.735,49.285,48.735,49.255,2492.0
2016-11-18,49.285,49.855,49.04,49.43,3944.0
2016-11-21,49.5,50.065,49.5,49.87,2390.0
2016-11-22,49.94,49.94,49.695,49.82,4104.0
2016-11-23,49.035,49.88,49.035,49.655,3240.0
2016-11-24,49.655,49.795,49.655,49.655,1728.0
2016-11-25,49.585,50.065,49.255,49.255,2550.0
2016-11-28,49.46,49.645,49.46,49.565,2288.0
2016-11-29,50.065,50.065,49.315,49.625,3882.0
2016-11-30,49.66,49.66,49.41,49.565,2078.0
2016-12-01,49.565,49.565,49.395,49.46,2808.0
2016-12-02,49.655,49.655,48.65,48.85,1972.0
2016-12-05,49.305,49.365,48.705,48.705,3110.0
2016-12-06,48.705,49.425,48.705,49.015,3168.0
2016-12-07,49.055,49.53,48.89,49.33,3924.0
2016-12-08,49.66,49.66,49.255,49.405,2692.0
2016-12-09,49.395,49.625,49.39,49.435,15710.0
2016-12-12,50.065,50.36,50.05,50.36,5854.0
2016-12-13,50.465,50.465,49.415,49.98,920.0
2016-12-14,50.61,50.675,50.255,50.57,3758.0
2016-12-15,50.28,50.59,50.28,50.465,1900.0
2016-12-16,50.87,51.075,50.87,50.96,714.0
2016-12-19,50.96,51.56,50.96,51.46,6978.0
2016-12-20,51.76,51.92,51.76,51.86,5514.0
2016-12-21,51.86,51.88,51.64,51.68,7428.0
2016-12-22,51.68,51.91,51.68,51.68,4160.0
2016-12-23,52.18,52.45,52.18,52.32,5558.0
2016-12-28,52.36,52.52,52.29,52.52,1114.0
2016-12-29,52.52,52.52,52.25,52.25,1904.0
2016-12-30,52.25,52.58,52.25,52.58,1072.0
2017-01-03,52.495,52.66,52.495,52.66,502.0
2017-01-04,52.615,52.615,52.22,52.225,278.0
2017-01-05,52.66,52.66,51.945,52.225,1786.0
2017-01-06,51.905,52.175,51.905,51.98,2962.0
2017-01-09,52.21,52.265,52.035,52.035,872.0
2017-01-10,51.945,51.945,51.455,51.64,1932.0
2017-01-11,51.51,51.51,51.155,51.155,2844.0
2017-01-12,50.81,51.045,50.775,50.775,2488.0
2017-01-13,50.485,50.645,50.485,50.645,732.0
2017-01-16,50.485,50.845,50.455,50.8,594.0
2017-01-17,50.8,51.035,50.475,50.72,2232.0
2017-01-18,50.565,50.805,50.565,50.78,6642.0
2017-01-19,50.78,51.065,50.78,50.895,2262.0
2017-01-20,50.895,50.895,50.485,50.515,4292.0
2017-01-23,50.515,52.745,50.515,50.72,4682.0
2017-01-24,50.795,50.965,50.71,50.855,4138.0
2017-01-25,50.16,51.365,50.16,51.365,1098.0
2017-01-27,51.635,51.635,51.24,51.305,2114.0
2017-01-30,50.775,51.04,50.775,50.94,3278.0
2017-01-31,50.94,50.94,50.68,50.73,4398.0
2017-02-01,50.65,51.145,50.65,51.145,2242.0
2017-02-02,51.185,51.185,50.28,50.42,4306.0
2017-02-03,50.405,50.66,50.405,50.59,8080.0
2017-02-06,50.59,50.82,50.59,50.82,2418.0
2017-02-07,50.895,50.895,50.43,50.54,8422.0
2017-02-08,50.895,51.06,50.885,51.02,1326.0
2017-02-09,51.185,51.575,51.185,51.575,2696.0
2017-02-10,51.575,51.575,51.435,51.45,3174.0
2017-02-13,51.45,51.45,51.085,51.14,4748.0
2017-02-14,51.205,51.43,51.065,51.065,1076.0
2017-02-15,51.125,51.165,51.085,51.095,3910.0
2017-02-16,51.045,51.185,50.995,51.185,4076.0
2017-02-17,51.1,51.305,51.055,51.225,4728.0
2017-02-20,51.305,52.49,51.305,51.95,6456.0
2017-02-21,51.62,51.965,51.62,51.69,2728.0
2017-02-22,51.96,52.13,51.93,52.035,2592.0
2017-02-23,52.455,52.53,52.13,52.38,1564.0
2017-02-24,52.335,52.425,52.175,52.335,890.0
2017-02-27,52.335,52.765,52.335,52.68,4612.0
2017-02-28,52.54,52.68,52.32,52.355,3278.0
2017-03-01,52.36,52.68,52.36,52.57,2582.0
2017-03-02,52.7,52.855,52.635,52.695,3480.0
2017-03-03,52.745,53.345,52.745,53.115,2844.0
2017-03-06,53.07,53.335,52.82,52.975,2778.0
2017-03-07,52.99,52.99,52.665,52.665,2910.0
2017-03-08,52.665,52.855,52.62,52.695,2958.0
2017-03-09,52.725,53.17,52.725,53.115,9704.0
2017-03-10,53.105,53.57,53.105,53.46,10094.0
2017-03-13,53.6,53.6,53.25,53.31,284.0
2017-03-14,53.36,53.515,53.36,53.385,5194.0
2017-03-15,53.39,53.485,53.36,53.4,4108.0
2017-03-16,53.36,53.36,52.765,52.98,3214.0
2017-03-17,53.025,53.29,53.025,53.135,1248.0
2017-03-20,53.135,53.135,52.91,52.91,994.0
2017-03-21,52.885,53.205,52.885,53.205,1632.0
2017-03-22,53.195,53.365,53.195,53.295,9074.0
2017-03-23,53.295,53.48,53.295,53.39,2436.0
2017-03-24,53.36,53.705,53.36,53.705,3104.0
2017-03-27,53.4,53.49,53.345,53.485,3302.0
2017-03-28,53.71,53.85,53.71,53.85,1138.0
2017-03-29,53.36,53.975,53.36,53.51,3222.0
2017-03-30,53.36,53.495,53.36,53.45,1974.0
2017-03-31,53.36,53.475,53.06,53.275,3964.0
2017-04-03,53.385,53.62,53.385,53.62,4808.0
2017-04-04,53.765,53.765,53.585,53.64,2160.0
2017-04-05,53.915,53.915,53.65,53.65,1644.0
2017-04-06,53.665,53.82,53.575,53.82,2944.0
2017-04-07,53.915,53.975,53.825,53.975,7082.0
2017-04-10,54.29,54.56,54.29,54.53,9422.0
2017-04-11,54.57,54.57,54.405,54.41,1286.0
2017-04-12,54.635,54.73,54.55,54.64,3378.0
2017-04-13,54.62,54.62,54.34,54.49,2188.0
2017-04-18,54.32,54.67,54.32,54.66,5626.0
2017-04-19,54.675,55.02,54.675,54.96,3094.0
2017-04-20,55.205,55.205,54.66,54.72,3354.0
2017-04-21,54.71,54.71,54.49,54.66,1688.0
2017-04-24,54.925,54.925,54.65,54.65,5958.0
2017-04-26,55.26,55.595,55.24,55.495,4132.0
2017-04-27,55.58,55.58,55.4,55.4,1424.0
2017-04-28,55.495,55.59,55.345,55.425,1244.0
2017-05-01,55.4,55.4,55.33,55.33,1352.0
2017-05-02,55.145,55.145,54.74,54.995,2354.0
2017-05-03,54.765,55.13,54.765,55.13,5962.0
2017-05-04,55.575,55.855,55.55,55.71,2386.0
2017-05-05,56.025,56.49,56.025,56.445,3390.0
2017-05-08,56.645,56.89,56.64,56.685,2266.0
2017-05-09,56.81,57.15,56.81,57.15,6128.0
2017-05-10,56.795,56.97,56.715,56.915,4948.0
2017-05-11,56.93,57.155,56.855,57.155,2500.0
2017-05-12,57.015,57.015,56.69,56.94,15584.0
2017-05-15,56.88,57.04,56.82,57.04,1180.0
2017-05-16,56.79,57.125,56.78,56.78,2328.0
2017-05-17,56.94,57.005,56.94,56.97,898.0
2017-05-18,56.97,57.135,56.69,56.81,3742.0
2017-05-19,56.81,56.955,56.81,56.85,1466.0
2017-05-22,57.055,57.26,57.04,57.04,1258.0
2017-05-23,57.17,57.32,57.05,57.05,1648.0
2017-05-24,57.165,57.51,57.165,57.36,5022.0
2017-05-25,57.415,57.47,57.375,57.45,3936.0
2017-05-26,57.7,58.12,57.7,57.905,1924.0
2017-05-29,58.06,58.12,58.06,58.115,3824.0
2017-05-30,58.14,58.22,57.915,58.02,2642.0
2017-05-31,57.875,57.955,57.67,57.905,3232.0
2017-06-01,58.23,58.64,58.23,58.53,32294.0
2017-06-02,59.14,59.24,58.915,59.03,1908.0
2017-06-05,59.05,59.05,58.8,58.8,1342.0
2017-06-06,58.67,58.705,58.41,58.565,2104.0
2017-06-07,57.785,58.27,57.755,58.065,3128.0
2017-06-08,58.07,58.07,57.8,57.84,1564.0
2017-06-09,57.3,57.305,57.035,57.06,3462.0
2017-06-13,57.075,57.09,56.805,56.915,10368.0
2017-06-14,57.32,57.32,57.085,57.17,6214.0
2017-06-15,57.175,57.175,56.645,56.725,4124.0
2017-06-16,57.135,57.14,56.73,56.845,2768.0
2017-06-19,56.645,56.76,56.645,56.735,2264.0
2017-06-20,57.06,57.06,56.645,56.645,4362.0
2017-06-21,57.325,57.35,57.22,57.29,7806.0
2017-06-22,57.215,57.22,56.78,57.2,11386.0
2017-06-23,57.05,57.05,56.71,56.885,2454.0
2017-06-26,56.885,56.885,56.345,56.775,85648.0
2017-06-27,56.97,57.065,56.885,57.065,1738.0
2017-06-28,56.6,56.91,56.6,56.68,3026.0
2017-06-29,55.315,57.7,54.83,56.555,3728.0
2017-06-30,56.53,56.53,55.195,55.51,7032.0
2017-07-03,55.525,55.825,55.51,55.795,4790.0
2017-07-04,55.72,55.72,55.47,55.705,5238.0
2017-07-05,55.885,56.01,55.625,55.8,4732.0
2017-07-06,55.99,55.99,55.735,55.735,1138.0
2017-07-07,55.795,55.815,55.51,55.535,2480.0
2017-07-10,55.51,55.51,55.47,55.47,904.0
2017-07-11,55.525,55.525,55.365,55.41,402.0
2017-07-12,55.505,55.505,54.945,55.0,318.0
2017-07-13,55.12,55.245,55.095,55.185,1550.0
2017-07-14,54.985,55.05,54.89,54.965,4682.0
2017-07-17,54.675,54.865,54.535,54.835,22320.0
2017-07-18,54.865,55.065,54.26,54.26,4514.0
2017-07-19,54.235,54.31,53.945,54.145,3576.0
2017-07-20,54.195,54.255,53.63,54.255,5942.0
2017-07-21,54.115,54.86,54.115,54.675,3656.0
2017-07-24,54.385,54.59,54.335,54.365,2990.0
2017-07-25,54.34,54.34,54.135,54.135,4368.0
2017-07-26,54.335,54.5,54.295,54.295,4020.0
2017-07-27,54.24,54.24,53.64,53.81,3784.0
2017-07-28,54.33,54.535,54.33,54.34,3992.0
2017-07-31,55.065,55.065,53.855,53.965,1630.0
2017-08-01,53.935,53.935,53.635,53.715,3792.0
2017-08-02,54.08,54.08,53.88,53.88,7764.0
2017-08-03,54.05,54.26,54.01,54.01,5716.0
2017-08-04,54.255,54.26,54.0,54.065,14070.0
2017-08-07,54.26,54.49,54.165,54.26,11510.0
2017-08-08,54.445,54.665,54.445,54.54,1438.0
2017-08-09,54.605,54.655,54.525,54.525,1444.0
2017-08-10,54.655,54.655,54.51,54.56,3196.0
2017-08-11,54.46,54.6,54.355,54.59,2032.0
2017-08-14,54.455,54.455,54.19,54.34,4878.0
2017-08-15,54.79,55.04,54.72,54.8,3428.0
2017-08-16,55.02,55.02,54.94,54.99,1646.0
2017-08-17,54.69,54.7,54.665,54.665,2014.0
2017-08-18,54.6,54.6,54.38,54.395,1560.0
2017-08-21,54.395,54.395,53.955,54.16,4898.0
2017-08-22,55.27,55.27,54.19,54.23,6380.0
2017-08-23,54.49,54.49,54.44,54.465,6030.0
2017-08-24,54.26,54.51,54.22,54.49,1254.0
2017-08-25,54.51,54.51,54.01,54.03,3912.0
2017-08-28,53.965,54.675,53.75,54.02,2434.0
2017-08-29,54.03,54.03,53.675,53.735,1140.0
2017-08-30,53.755,53.83,53.53,53.63,1560.0
2017-08-31,53.68,54.15,53.68,53.985,1440.0
2017-09-01,53.465,54.01,53.355,54.01,4436.0
2017-09-04,53.425,53.84,53.405,53.63,4238.0
2017-09-05,53.675,53.675,53.35,53.63,14756.0
2017-09-06,53.465,53.795,53.465,53.795,3900.0
2017-09-07,53.465,54.075,53.465,53.93,3338.0
2017-09-08,53.905,53.905,53.605,53.665,1774.0
2017-09-11,53.63,54.045,53.63,53.95,16522.0
2017-09-12,54.13,54.26,54.13,54.195,650.0
2017-09-13,54.265,54.265,53.965,54.05,1932.0
2017-09-14,54.03,54.035,53.955,53.96,3960.0
2017-09-15,53.955,54.175,53.745,53.935,6148.0
2017-09-18,54.26,54.26,54.025,54.135,1302.0
2017-09-19,54.31,54.44,54.31,54.44,1708.0
2017-09-20,54.125,54.125,53.795,53.795,6152.0
2017-09-21,53.8,53.8,53.45,53.63,2318.0
2017-09-22,53.795,53.795,53.51,53.58,1286.0
2017-09-25,53.595,53.595,53.23,53.235,7698.0
2017-09-26,53.88,53.88,53.605,53.675,1698.0
2017-09-27,54.035,54.335,53.84,54.26,13160.0
2017-09-28,54.465,54.465,54.0,54.175,2190.0
2017-09-29,54.215,54.215,53.96,54.185,914.0
2017-10-02,53.98,54.285,53.98,54.235,2890.0
2017-10-03,54.115,54.37,54.115,54.36,4080.0
2017-10-04,54.36,54.37,54.115,54.135,2784.0
2017-10-05,54.26,54.63,54.26,54.55,6160.0
2017-10-06,54.75,55.15,54.745,54.965,7678.0
2017-10-09,54.725,54.8,54.55,54.8,4606.0
2017-10-10,54.675,54.81,54.585,54.81,6458.0
2017-10-11,54.665,55.29,54.465,55.135,4796.0
2017-10-12,55.3,55.3,55.03,55.095,4482.0
2017-10-13,55.215,55.445,54.68,55.445,1374.0
2017-10-16,55.22,55.425,55.14,55.38,7902.0
2017-10-17,55.51,55.51,55.195,55.195,23654.0
2017-10-18,55.095,55.17,54.69,55.06,8588.0
2017-10-19,55.095,55.195,55.075,55.075,10460.0
2017-10-20,54.715,55.09,54.205,55.015,7338.0
2017-10-23,55.095,55.095,54.675,54.715,4128.0
2017-10-24,54.63,54.695,54.585,54.665,2328.0
2017-10-25,54.665,55.07,54.51,54.85,2632.0
2017-10-26,54.965,55.095,54.95,54.955,2168.0
2017-10-27,55.175,55.51,55.12,55.51,2960.0
2017-10-30,55.205,55.205,55.045,55.045,760.0
2017-10-31,54.635,54.84,54.635,54.8,2132.0
2017-11-01,54.8,55.38,54.8,55.38,2526.0
2017-11-02,55.135,55.135,54.755,54.755,6672.0
2017-11-03,54.885,55.05,54.815,54.93,9186.0
2017-11-06,55.05,55.3,54.93,55.125,1428.0
2017-11-07,54.8,54.875,54.8,54.8,520.0
2017-11-08,55.04,55.135,54.995,55.105,9108.0
2017-11-09,55.295,55.51,55.28,55.37,8368.0
2017-11-10,55.37,55.46,55.34,55.425,3258.0
2017-11-13,55.425,55.925,55.425,55.915,13442.0
2017-11-14,55.965,56.105,55.845,56.045,1888.0
2017-11-15,56.42,56.595,56.245,56.595,1850.0
2017-11-16,56.635,56.635,56.165,56.165,1154.0
2017-11-17,56.345,57.05,56.345,56.66,1934.0
2017-11-20,56.76,56.855,56.76,56.76,1142.0
2017-11-21,56.97,57.185,56.97,57.08,2134.0
2017-11-22,56.975,57.18,56.975,57.04,5896.0
2017-11-23,56.765,56.885,56.705,56.705,2698.0
2017-11-24,56.715,56.86,56.715,56.86,118.0
2017-11-27,56.885,57.115,56.885,56.985,2738.0
2017-11-28,56.97,57.175,56.955,56.955,2184.0
2017-11-29,57.19,57.805,56.96,57.52,4804.0
2017-11-30,57.28,57.695,57.28,57.44,2180.0
2017-12-01,57.7,57.94,57.375,57.94,1520.0
2017-12-04,57.94,58.235,57.855,58.015,1172.0
2017-12-05,57.975,57.98,57.595,57.64,2292.0
2017-12-06,57.46,58.045,57.355,57.935,2972.0
2017-12-07,58.225,58.955,58.095,58.64,3036.0
2017-12-08,58.43,58.83,58.43,58.83,7616.0
2017-12-11,57.18,58.93,57.18,58.925,5420.0
2017-12-12,58.42,58.845,58.42,58.64,3046.0
2017-12-13,58.66,58.66,57.785,58.16,1464.0
2017-12-14,58.16,58.16,57.855,58.08,682.0
2017-12-15,57.845,57.845,57.455,57.495,1262.0
2017-12-18,58.38,58.38,58.06,58.06,2488.0
2017-12-19,58.06,58.28,58.04,58.075,1846.0
2017-12-20,58.055,58.32,58.025,58.32,3978.0
2017-12-21,57.78,57.96,57.735,57.735,2652.0
2017-12-22,57.515,57.915,57.06,57.65,4772.0
2017-12-27,57.88,57.965,57.88,57.965,90.0
2017-12-28,57.78,57.82,57.645,57.685,2110.0
2017-12-29,57.73,57.73,57.425,57.665,6272.0
2018-01-02,57.79,57.79,57.475,57.475,640.0
2018-01-03,57.34,57.34,57.155,57.285,682.0
2018-01-04,57.31,57.34,57.065,57.09,1746.0
2018-01-05,57.085,57.335,57.03,57.335,2104.0
2018-01-08,56.97,57.64,56.97,57.56,932.0
2018-01-09,57.43,57.43,57.32,57.425,1042.0
2018-01-10,57.765,57.765,57.48,57.52,650.0
2018-01-11,57.0,57.52,56.92,56.98,2168.0
2018-01-12,56.965,56.965,56.695,56.755,958.0
2018-01-15,56.745,56.855,56.645,56.645,738.0
2018-01-16,56.455,56.84,56.455,56.605,842.0
2018-01-17,56.585,56.71,56.55,56.69,1440.0
2018-01-18,57.025,57.37,57.005,57.07,4296.0
2018-01-19,57.07,57.07,56.635,56.655,10790.0
2018-01-22,56.795,57.725,56.795,57.165,5978.0
2018-01-23,57.305,57.645,57.305,57.645,1966.0
2018-01-24,57.73,57.74,57.54,57.64,1818.0
2018-01-25,57.665,57.665,57.07,57.07,3798.0
2018-01-29,57.305,57.35,57.07,57.3,1664.0
2018-01-30,56.915,56.915,56.455,56.56,4094.0
2018-01-31,56.56,56.88,56.385,56.88,6382.0
2018-02-01,56.72,57.075,56.67,56.855,2098.0
2018-02-02,56.88,57.3,56.75,56.96,5806.0
2018-02-05,56.815,56.815,56.13,56.24,4546.0
2018-02-06,54.415,54.415,52.775,53.47,22200.0
2018-02-07,54.98,55.455,54.98,55.295,3026.0
2018-02-08,55.375,55.375,54.905,55.015,3274.0
2018-02-09,54.755,55.17,54.125,54.885,1858.0
2018-02-12,54.885,54.885,54.55,54.55,1256.0
2018-02-13,54.785,54.785,54.445,54.445,3528.0
2018-02-14,54.685,54.695,54.53,54.59,1746.0
2018-02-15,54.42,54.82,54.395,54.785,1024.0
2018-02-16,54.82,55.065,54.82,55.025,1990.0
2018-02-19,55.225,55.72,55.225,55.72,6732.0
2018-02-20,54.97,55.29,54.885,55.18,2882.0
2018-02-21,54.97,54.97,54.335,54.62,1716.0
2018-02-22,54.55,54.55,54.24,54.34,3344.0
2018-02-23,54.71,54.77,54.53,54.705,3162.0
2018-02-26,54.755,55.135,54.755,55.135,2132.0
2018-02-27,55.18,55.52,55.18,55.4,1100.0
2018-02-28,55.025,55.19,54.81,54.84,4540.0
2018-03-01,54.865,55.005,54.505,54.59,3418.0
2018-03-02,54.62,54.62,54.08,54.285,21328.0
2018-03-05,54.39,54.58,54.39,54.49,794.0
2018-03-06,54.635,55.16,54.635,55.16,2150.0
2018-03-07,54.935,54.935,54.335,54.34,2756.0
2018-03-08,54.67,54.67,54.355,54.355,1368.0
2018-03-09,54.885,55.54,54.885,55.205,7824.0
2018-03-12,55.15,55.165,55.11,55.11,1678.0
2018-03-13,54.93,54.935,54.505,54.925,4620.0
2018-03-14,54.83,54.84,54.635,54.84,1514.0
2018-03-15,54.335,54.63,54.335,54.5,716.0
2018-03-16,54.42,54.925,54.42,54.775,3528.0
2018-03-19,54.755,55.275,54.755,55.245,11300.0
2018-03-20,55.07,55.26,54.925,54.97,3428.0
2018-03-21,54.97,54.97,54.76,54.865,1598.0
2018-03-22,54.025,54.09,53.955,54.09,5340.0
2018-03-23,53.525,53.62,53.36,53.435,4940.0
2018-03-26,53.465,53.595,53.465,53.595,918.0
2018-03-27,53.91,54.11,53.91,54.065,2036.0
2018-03-28,53.84,54.325,53.84,54.13,746.0
2018-03-29,54.13,55.245,54.13,55.045,6602.0
2018-04-03,55.05,55.05,54.32,54.44,1032.0
2018-04-04,54.81,54.84,54.695,54.695,960.0
2018-04-05,55.52,56.025,55.385,55.385,3886.0
2018-04-06,55.545,55.605,55.43,55.605,758.0
2018-04-09,55.67,56.0,55.67,55.825,11786.0
2018-04-10,55.605,56.045,55.605,56.03,2718.0
2018-04-11,54.935,55.605,54.905,55.605,470.0
2018-04-12,55.6,55.6,55.11,55.6,110.0
2018-04-13,54.955,54.955,54.755,54.86,1540.0
2018-04-16,55.19,55.375,55.18,55.18,4108.0
2018-04-17,55.32,55.6,55.32,55.51,1536.0
2018-04-18,55.435,55.59,55.435,55.545,1204.0
2018-04-19,55.24,55.24,54.88,54.88,546.0
2018-04-20,54.405,54.565,54.335,54.38,1932.0
2018-04-23,54.375,54.375,54.14,54.185,1874.0
2018-04-24,54.405,54.51,54.405,54.42,1302.0
2018-04-26,54.715,54.755,54.42,54.5,1672.0
2018-04-27,54.985,54.995,54.405,54.405,1054.0
2018-04-30,54.925,55.515,54.925,55.37,3966.0
2018-05-01,54.775,54.775,54.775,54.775,0.0
2018-05-02,55.63,55.63,54.935,54.935,1034.0
2018-05-03,54.105,54.57,53.915,53.97,724.0
2018-05-04,53.94,54.13,53.875,53.96,2543.0
2018-05-07,54.92,54.92,54.605,54.755,526.0
2018-05-08,54.505,54.74,54.42,54.74,555.0
2018-05-09,54.785,55.07,54.785,54.91,1036.0
2018-05-10,55.03,55.18,54.835,55.18,5205.0
2018-05-11,54.755,54.755,54.605,54.73,11602.0
2018-05-14,54.535,54.8,54.535,54.8,1860.0
2018-05-15,54.755,54.755,54.58,54.59,852.0
2018-05-16,54.615,54.96,54.615,54.655,3689.0
2018-05-17,54.715,54.715,54.435,54.475,1403.0
2018-05-18,54.84,54.875,54.69,54.875,7189.0
2018-05-21,54.85,54.85,54.595,54.63,880.0
2018-05-22,54.46,54.46,54.06,54.315,2647.0
2018-05-23,54.12,54.25,54.12,54.23,1529.0
2018-05-24,54.29,54.29,54.165,54.265,758.0
2018-05-25,54.35,54.58,53.875,54.58,6160.0
2018-05-28,54.62,54.725,54.505,54.535,1691.0
2018-05-29,54.335,54.67,54.335,54.67,342.0
2018-05-30,54.645,54.75,54.57,54.7,1605.0
2018-05-31,54.605,54.755,54.605,54.725,2284.0
2018-06-01,54.205,54.41,54.145,54.41,2672.0
2018-06-04,54.75,54.75,53.805,53.975,1216.0
2018-06-05,54.75,54.75,53.815,53.935,2577.0
2018-06-06,53.91,54.35,53.66,53.89,1930.0
2018-06-07,53.655,53.84,53.595,53.8,3469.0
2018-06-08,54.28,54.28,53.775,53.915,3651.0
2018-06-12,54.255,54.945,54.255,54.86,4832.0
2018-06-13,55.01,55.345,55.01,55.265,6229.0
2018-06-14,55.225,55.395,55.175,55.24,3374.0
2018-06-15,55.435,55.8,55.435,55.775,2526.0
2018-06-18,56.185,56.415,56.14,56.14,742.0
2018-06-19,55.93,55.93,55.565,55.615,2183.0
2018-06-20,56.155,56.175,55.94,55.995,3153.0
2018-06-21,55.96,56.595,55.96,56.595,1515.0
2018-06-22,56.3,56.425,56.235,56.24,1962.0
2018-06-25,56.285,56.425,56.285,56.395,1286.0
2018-06-26,56.395,56.68,56.395,56.68,1402.0
2018-06-27,56.57,56.86,56.57,56.725,1958.0
2018-06-28,56.85,56.885,56.725,56.825,1517.0
2018-06-29,57.145,57.145,56.86,57.1,518.0
2018-07-02,56.93,56.93,56.38,56.595,3354.0
2018-07-03,57.17,57.17,56.73,56.73,1588.0
2018-07-04,57.355,57.355,56.69,56.79,5237.0
2018-07-05,56.85,57.34,56.85,57.11,624.0
2018-07-06,57.365,57.63,57.365,57.45,7953.0
2018-07-09,57.355,57.535,57.35,57.535,2516.0
2018-07-10,57.46,57.46,56.97,56.97,1750.0
2018-07-11,57.16,57.4,57.16,57.4,431.0
2018-07-12,57.45,57.83,57.45,57.65,1944.0
2018-07-13,57.475,57.65,57.47,57.65,958.0
2018-07-16,57.655,57.87,57.63,57.805,1285.0
2018-07-17,57.87,57.87,57.625,57.625,704.0
2018-07-18,57.725,58.165,57.725,58.165,2461.0
2018-07-19,57.805,57.805,57.375,57.505,1991.0
2018-07-20,57.955,57.965,57.785,57.965,2944.0
2018-07-23,58.225,58.225,57.985,58.12,1241.0
2018-07-24,58.145,58.265,58.105,58.265,4325.0
2018-07-25,57.88,58.26,57.53,57.89,2207.0
2018-07-26,57.89,58.3,57.82,58.3,2949.0
2018-07-27,58.405,58.61,58.405,58.54,2330.0
2018-07-30,58.54,58.565,58.54,58.565,28.0
2018-07-31,58.56,58.56,58.3,58.445,905.0
2018-08-01,58.35,58.505,58.25,58.47,1983.0
2018-08-02,58.455,58.47,58.205,58.42,597.0
2018-08-03,58.67,58.97,58.67,58.77,490.0
2018-08-06,58.98,59.16,58.96,58.96,1925.0
2018-08-07,59.14,59.14,58.96,58.96,45.0
2018-08-08,58.525,58.65,58.48,58.65,2392.0
2018-08-09,58.65,58.65,58.135,58.205,1011.0
2018-08-10,58.47,58.815,58.44,58.815,970.0
2018-08-13,58.815,58.95,58.395,58.395,1872.0
2018-08-14,58.825,58.985,58.755,58.77,1704.0
2018-08-15,59.165,59.605,59.165,59.43,3825.0
2018-08-16,59.425,59.425,59.2,59.2,2309.0
2018-08-17,59.45,59.91,59.45,59.69,481.0
2018-08-20,59.94,59.94,59.705,59.705,1756.0
2018-08-21,59.69,59.69,59.49,59.55,4975.0
2018-08-22,59.56,59.56,59.105,59.105,2906.0
2018-08-23,59.535,59.595,59.405,59.405,2814.0
2018-08-24,59.67,59.87,59.51,59.665,2101.0
2018-08-27,59.26,59.43,59.165,59.43,2854.0
2018-08-28,59.38,59.4,59.2,59.34,545.0
2018-08-29,58.985,59.25,58.985,59.25,1996.0
2018-08-30,59.595,59.67,59.46,59.645,1839.0
2018-08-31,59.655,59.655,59.26,59.26,1136.0
2018-09-03,59.655,60.17,59.655,59.81,2769.0
2018-09-04,59.8,59.94,59.8,59.81,288.0
2018-09-05,59.38,59.58,59.225,59.58,3186.0
2018-09-06,59.705,59.88,59.46,59.68,3468.0
2018-09-07,59.49,60.025,59.475,60.025,659.0
2018-09-10,59.765,60.365,59.765,60.215,2026.0
2018-09-11,60.625,60.88,60.555,60.88,826.0
2018-09-12,60.35,60.615,60.35,60.36,457.0
2018-09-13,60.47,60.515,60.325,60.34,688.0
2018-09-14,60.365,60.365,60.28,60.28,1328.0
2018-09-17,60.6,60.6,60.375,60.54,2459.0
2018-09-18,60.47,60.54,60.335,60.41,2055.0
2018-09-19,60.41,60.41,60.41,60.41,0.0
2018-09-20,59.43,59.525,59.43,59.52,495.0
2018-09-21,59.955,60.06,59.93,59.93,1048.0
2018-09-24,59.955,60.18,59.13,59.13,1708.0
2018-09-25,59.45,59.73,59.45,59.715,4264.0
2018-09-26,59.51,59.595,59.355,59.595,4077.0
2018-09-27,59.595,59.76,59.525,59.525,2107.0
2018-09-28,59.825,59.98,59.73,59.98,5902.0
2018-10-01,59.61,59.965,59.61,59.965,179.0
2018-10-02,59.765,59.765,59.305,59.655,2195.0
2018-10-03,59.98,60.275,59.885,60.24,11569.0
2018-10-04,60.275,60.41,60.155,60.375,4737.0
2018-10-05,60.04,60.28,60.04,60.28,1923.0
2018-10-08,59.92,60.305,59.92,60.18,2741.0
2018-10-09,60.185,60.36,60.185,60.185,5864.0
2018-10-10,59.965,60.015,59.79,60.015,2015.0
2018-10-11,59.58,59.58,58.89,58.935,2484.0
2018-10-12,58.31,58.695,58.215,58.67,6509.0
2018-10-15,58.3,58.3,57.915,58.105,2584.0
2018-10-16,58.145,58.47,58.145,58.465,2253.0
2018-10-17,58.825,59.005,58.79,58.875,1985.0
2018-10-18,58.95,58.95,58.805,58.815,994.0
2018-10-19,58.71,58.91,58.71,58.91,1053.0
2018-10-22,59.79,60.125,59.67,60.125,445.0
2018-10-23,59.63,59.76,59.63,59.73,2874.0
2018-10-24,60.075,60.34,60.04,60.04,771.0
2018-10-25,60.065,60.155,60.065,60.065,1818.0
2018-10-26,59.85,59.88,59.655,59.81,1264.0
2018-10-29,59.595,59.705,59.595,59.595,474.0
2018-10-30,59.305,59.775,59.305,59.76,6841.0
2018-10-31,60.025,60.365,60.025,60.255,1984.0
2018-11-01,60.025,60.11,59.785,59.785,1049.0
2018-11-02,59.55,59.845,59.55,59.775,1649.0
2018-11-05,59.34,59.34,58.865,58.865,1359.0
2018-11-06,59.61,59.85,59.61,59.85,426.0
2018-11-07,59.705,60.24,59.705,59.895,1437.0
2018-11-08,59.895,60.135,59.86,59.92,676.0
2018-11-09,59.92,60.34,59.245,59.94,885.0
2018-11-12,60.34,60.575,60.12,60.335,2653.0
2018-11-13,59.94,60.12,59.93,59.93,596.0
2018-11-14,60.025,60.025,59.52,59.75,2888.0
2018-11-15,58.68,58.71,58.68,58.68,288.0
2018-11-16,59.165,59.165,58.77,58.925,1119.0
2018-11-19,59.165,59.165,58.71,59.165,391.0
2018-11-20,58.89,58.995,58.745,58.815,574.0
2018-11-21,58.74,58.74,58.67,58.68,1016.0
2018-11-22,58.67,58.67,58.31,58.48,2172.0
2018-11-23,58.565,58.565,58.25,58.265,4712.0
2018-11-26,58.36,58.9,58.36,58.875,1662.0
2018-11-27,59.28,59.28,58.325,58.525,1569.0
2018-11-28,59.165,59.165,59.115,59.13,1434.0
2018-11-29,58.875,58.91,58.805,58.805,1103.0
2018-11-30,58.65,59.14,58.65,58.985,652.0
2018-12-03,59.15,59.595,59.065,59.4,1348.0
2018-12-04,58.995,59.165,58.525,58.525,1573.0
2018-12-05,58.29,58.44,57.76,58.44,2181.0
2018-12-06,58.025,58.9,58.025,58.49,2294.0
2018-12-07,58.47,58.92,58.47,58.5,2576.0
2018-12-10,58.105,58.2,57.835,57.835,1667.0
2018-12-11,58.24,58.5,58.12,58.12,917.0
2018-12-12,58.395,58.72,58.395,58.72,1141.0
2018-12-13,59.01,59.01,58.77,58.91,590.0
2018-12-14,58.585,58.85,58.585,58.74,471.0
2018-12-17,58.31,58.515,58.05,58.44,1361.0
2018-12-18,56.885,57.88,56.81,57.27,2435.0
2018-12-19,56.39,56.605,56.37,56.595,1623.0
2018-12-20,56.27,56.585,56.27,56.27,933.0
2018-12-21,56.485,56.525,56.32,56.32,830.0
2018-12-24,56.43,56.43,55.89,56.08,1462.0
2018-12-27,56.12,56.55,56.12,56.12,238.0
2018-12-28,56.595,57.235,56.57,57.235,575.0
2018-12-31,57.295,57.295,56.755,56.755,336.0
2019-01-02,57.295,57.295,56.465,56.895,395.0
2019-01-03,57.145,57.145,57.085,57.085,875.0
2019-01-04,56.58,56.76,56.545,56.685,20400.0
2019-01-07,56.58,57.285,56.58,56.995,417.0
2019-01-08,56.815,56.815,56.395,56.76,2190.0
2019-01-09,57.05,57.145,56.815,56.995,4497.0
2019-01-10,56.92,56.92,56.095,56.84,1191.0
2019-01-11,56.7,56.84,56.63,56.84,25.0
2019-01-14,56.84,56.84,56.64,56.84,98.0
2019-01-15,56.555,56.755,56.11,56.64,2374.0
2019-01-16,56.56,56.77,56.555,56.77,1049.0
2019-01-17,56.58,56.58,56.465,56.51,961.0
2019-01-18,56.51,57.03,56.51,56.99,1012.0
2019-01-21,57.205,57.56,57.205,57.325,1467.0
2019-01-22,57.525,57.535,57.42,57.42,862.0
2019-01-23,57.745,57.77,57.32,57.405,580.0
2019-01-24,57.675,58.04,57.475,57.85,2678.0
2019-01-25,57.84,57.84,57.405,57.77,1104.0
2019-01-29,57.475,57.475,57.055,57.075,2706.0
2019-01-30,57.23,58.02,57.18,57.51,246125.0
2019-01-31,58.08,58.08,57.475,57.555,1469.0
2019-02-01,58.18,58.515,57.995,58.16,1101.0
2019-02-04,58.15,58.315,57.865,58.315,694.0
2019-02-05,58.985,58.985,58.22,58.22,2163.0
2019-02-06,58.475,59.62,58.475,59.595,4184.0
2019-02-07,60.07,60.07,59.42,59.54,2837.0
2019-02-08,59.995,59.995,59.325,59.335,6666.0
2019-02-11,59.42,60.235,59.305,59.89,1740.0
2019-02-12,59.62,60.465,59.62,60.195,1328.0
2019-02-13,59.865,60.34,59.865,59.985,1700.0
2019-02-14,59.985,60.88,59.985,60.07,2127.0
2019-02-15,60.15,60.435,59.855,60.435,1517.0
2019-02-18,60.0,60.315,60.0,60.29,2683.0
2019-02-19,60.42,61.02,60.34,60.68,3557.0
2019-02-20,60.765,60.765,60.055,60.185,1422.0
2019-02-21,60.375,60.89,60.035,60.89,1154.0
2019-02-22,60.895,61.305,60.69,60.86,4141.0
2019-02-25,60.93,60.93,60.385,60.575,1869.0
2019-02-26,60.455,60.455,59.95,60.21,8161.0
2019-02-27,60.03,60.27,60.03,60.265,1984.0
2019-02-28,60.03,60.375,60.03,60.15,1420.0
2019-03-01,60.36,60.94,60.33,60.905,2416.0
2019-03-04,60.905,61.21,60.905,61.095,3071.0
2019-03-05,61.055,61.055,60.4,60.795,2358.0
2019-03-06,60.94,61.295,60.855,61.26,212216.0
2019-03-07,61.22,61.535,61.185,61.185,3687.0
2019-03-08,61.225,61.53,61.225,61.435,4231.0
2019-03-11,61.4,61.555,61.295,61.54,5071.0
2019-03-12,61.955,61.955,61.59,61.66,2580.0
2019-03-13,61.66,61.695,61.445,61.565,4295.0
2019-03-14,61.765,61.955,61.74,61.93,2319.0
2019-03-15,61.93,62.19,61.93,62.19,2588.0
2019-03-18,62.21,62.53,61.99,61.99,2600.0
2019-03-19,62.98,63.07,62.35,62.48,2674.0
2019-03-20,62.22,62.515,62.22,62.39,8231.0
2019-03-21,62.225,62.225,61.765,62.01,3952.0
2019-03-22,62.825,63.045,62.8,62.86,2286.0
2019-03-25,62.55,63.07,62.165,62.35,1660.0
2019-03-26,62.295,62.555,62.295,62.52,2324.0
2019-03-27,62.385,62.98,62.28,62.98,2100.0
2019-03-28,62.74,62.905,62.68,62.845,5217.0
2019-03-29,62.915,63.355,62.915,63.355,1327.0
2019-04-01,63.12,63.545,63.08,63.505,4855.0
2019-04-02,62.915,63.2,62.895,63.13,2270.0
2019-04-03,62.94,63.245,62.94,63.01,3582.0
2019-04-04,62.365,62.55,62.365,62.46,1711.0
2019-04-05,62.8,62.8,62.575,62.695,1183.0
2019-04-08,62.81,62.945,62.78,62.78,3420.0
2019-04-09,62.88,62.88,62.635,62.73,2388.0
2019-04-10,62.55,62.915,62.55,62.635,2789.0
2019-04-11,62.55,62.635,62.55,62.555,2912.0
2019-04-12,62.975,62.975,62.79,62.815,3342.0
2019-04-15,62.505,62.58,62.385,62.575,2129.0
2019-04-16,62.715,63.06,62.715,62.99,18398.0
2019-04-17,62.825,62.825,62.55,62.58,2033.0
2019-04-18,62.74,62.79,62.555,62.58,4341.0
2019-04-23,63.13,63.435,63.13,63.435,3043.0
2019-04-24,63.59,64.24,63.59,64.04,7449.0
2019-04-26,64.235,64.235,63.65,63.825,3588.0
2019-04-29,64.26,64.26,64.05,64.05,3772.0
2019-04-30,64.05,64.355,64.05,64.355,3500.0
2019-05-01,65.075,65.12,64.98,65.065,4237.0
2019-05-02,64.695,64.72,64.52,64.71,3168.0
2019-05-03,64.64,64.875,64.64,64.86,1369.0
2019-05-06,64.8,64.8,64.335,64.475,8084.0
2019-05-07,64.73,64.98,64.345,64.345,2977.0
2019-05-08,64.305,64.435,64.19,64.24,2526.0
2019-05-09,64.345,64.64,64.26,64.285,3161.0
2019-05-10,64.53,64.53,64.285,64.4,8093.0
2019-05-13,64.685,64.685,64.32,64.665,1889.0
2019-05-14,64.77,64.98,64.675,64.86,2567.0
2019-05-15,65.26,65.39,65.015,65.39,2456.0
2019-05-16,65.625,65.76,65.5,65.675,3548.0
2019-05-17,66.605,66.605,66.205,66.44,3098.0
2019-05-20,66.44,66.485,66.1,66.1,3971.0
2019-05-21,66.025,66.485,65.945,66.455,3742.0
2019-05-22,66.17,66.17,66.015,66.025,4023.0
2019-05-23,66.24,66.31,66.11,66.11,3473.0
2019-05-24,66.11,66.42,66.065,66.415,1605.0
2019-05-27,65.9,65.9,65.745,65.865,3814.0
2019-05-28,65.72,66.1,65.72,66.1,1724.0
2019-05-29,65.525,65.525,64.79,64.815,10541.0
2019-05-30,64.555,64.555,64.275,64.33,4564.0
2019-05-31,64.6,64.6,64.4,64.5,7175.0
2019-06-03,64.135,64.135,63.59,63.59,1306.0
2019-06-04,64.225,64.435,64.225,64.24,4927.0
2019-06-05,64.5,64.685,63.955,64.415,7383.0
2019-06-06,65.155,65.265,65.03,65.12,33552.0
2019-06-07,65.535,65.725,65.485,65.665,10319.0
2019-06-11,66.485,66.745,66.04,66.62,8340.0
2019-06-12,66.655,66.83,66.655,66.7,3161.0
2019-06-13,67.125,67.24,67.075,67.24,1386.0
2019-06-14,67.15,67.37,66.685,67.35,21916.0
2019-06-17,67.37,67.37,67.185,67.23,4746.0
2019-06-18,67.37,67.545,67.185,67.395,2353.0
2019-06-19,67.195,67.195,67.09,67.17,4113.0
2019-06-20,67.15,67.44,67.15,67.37,4816.0
2019-06-21,67.51,67.51,67.04,67.04,3370.0
2019-06-24,67.09,67.255,66.78,67.245,7108.0
2019-06-25,67.075,67.22,66.935,67.015,26392.0
2019-06-26,66.83,66.96,66.57,66.75,8170.0
2019-06-27,66.085,66.085,65.86,65.98,3019.0
2019-06-28,65.85,65.87,65.665,65.72,6440.0
2019-07-01,65.93,66.5,65.93,66.365,5905.0
2019-07-02,66.375,66.745,66.255,66.255,3082.0
2019-07-03,66.645,66.885,66.645,66.69,4672.0
2019-07-04,67.255,67.27,66.955,67.235,3197.0
2019-07-05,67.47,67.48,67.2,67.47,11154.0
2019-07-08,67.28,67.28,67.0,67.035,2092.0
2019-07-09,67.41,67.595,67.295,67.33,3445.0
2019-07-10,67.7,67.725,67.56,67.56,1953.0
2019-07-11,67.575,67.725,67.57,67.595,3741.0
2019-07-12,67.575,67.585,67.365,67.395,10394.0
2019-07-15,67.15,67.15,66.93,67.095,2739.0
2019-07-16,66.93,67.11,66.93,67.035,1315.0
2019-07-17,67.11,67.295,66.97,67.13,2056.0
2019-07-18,67.07,67.225,66.69,66.69,1528.0
2019-07-19,67.535,67.535,67.06,67.315,3613.0
2019-07-22,67.245,67.29,67.035,67.29,1271.0
2019-07-23,67.04,67.26,66.97,67.26,1791.0
2019-07-24,67.535,67.83,67.535,67.76,1503.0
2019-07-25,67.535,67.79,67.4,67.655,3273.0
2019-07-26,67.78,67.84,67.48,67.83,4006.0
2019-07-29,67.48,68.585,67.48,68.43,1868.0
2019-07-30,69.08,69.12,68.965,69.12,2000.0
2019-07-31,69.105,69.15,68.875,69.035,1996.0
2019-08-01,68.47,68.47,68.07,68.175,3170.0
2019-08-02,68.91,68.91,68.29,68.35,1694.0
2019-08-05,68.795,68.945,68.095,68.095,22189.0
2019-08-06,67.34,67.65,66.235,67.615,20214.0
2019-08-07,67.735,68.305,67.42,68.26,18820.0
2019-08-08,68.435,68.655,68.245,68.51,2085.0
2019-08-09,68.745,69.225,68.515,69.165,1443.0
2019-08-12,68.525,69.175,68.525,68.9,7652.0
2019-08-13,68.875,69.33,68.875,68.91,2758.0
2019-08-14,68.865,68.955,68.79,68.955,1149.0
2019-08-15,68.955,68.955,68.27,68.385,1669.0
2019-08-16,69.14,69.245,68.895,68.935,2748.0
2019-08-19,69.815,69.865,69.5,69.85,11730.0
2019-08-20,70.2,70.385,70.015,70.26,1713.0
2019-08-21,69.5,69.725,69.49,69.725,3411.0
2019-08-22,70.155,70.185,69.875,70.105,1588.0
2019-08-23,70.105,70.42,69.975,70.27,4209.0
2019-08-26,69.955,69.955,69.36,69.57,2500.0
2019-08-27,69.7,70.105,69.7,69.86,2657.0
2019-08-28,70.06,70.235,69.965,70.235,2916.0
2019-08-29,70.375,70.71,70.375,70.71,8739.0
2019-08-30,70.735,71.28,70.735,71.07,4123.0
2019-09-02,71.3,71.3,70.315,70.72,3276.0
2019-09-03,71.43,71.445,70.735,71.165,3986.0
2019-09-04,70.91,71.305,70.79,71.305,4914.0
2019-09-05,71.335,71.815,71.2,71.675,28791.0
2019-09-06,70.885,70.965,70.64,70.725,2445.0
2019-09-09,70.72,70.93,70.63,70.63,3743.0
2019-09-10,70.235,70.27,70.045,70.045,2176.0
2019-09-11,70.045,70.045,69.5,69.825,4061.0
2019-09-12,69.965,70.42,69.945,70.085,5519.0
2019-09-13,70.085,70.78,70.085,70.34,1798.0
2019-09-16,69.735,69.735,69.155,69.305,6292.0
2019-09-17,69.01,69.365,69.01,69.33,6665.0
2019-09-18,69.655,70.085,69.43,70.06,39608.0
2019-09-19,70.185,70.63,69.84,70.025,4196.0
2019-09-20,70.19,70.725,69.98,70.095,3810.0
2019-09-23,70.19,70.445,69.99,70.28,3257.0
2019-09-24,70.615,71.0,70.305,70.76,1006.0
2019-09-25,70.675,70.965,70.455,70.805,8464.0
2019-09-26,70.87,71.0,70.735,70.76,3698.0
2019-09-27,71.045,71.12,71.045,71.07,4286.0
2019-09-30,71.315,71.42,71.07,71.29,3911.0
2019-10-01,71.29,71.685,71.08,71.685,2633.0
2019-10-02,71.63,71.63,71.165,71.235,4460.0
2019-10-03,70.84,70.84,69.805,69.83,14668.0
2019-10-04,69.99,70.34,69.93,70.05,3080.0
2019-10-07,70.35,71.115,70.19,70.72,2258.0
2019-10-08,70.49,70.98,70.465,70.805,2006.0
2019-10-09,70.72,70.72,70.255,70.27,4328.0
2019-10-10,70.26,70.91,70.235,70.42,3894.0
2019-10-11,71.05,71.05,70.5,70.64,2719.0
2019-10-14,70.5,70.57,70.19,70.325,2692.0
2019-10-15,71.06,71.06,70.0,70.26,4909.0
2019-10-16,70.36,70.94,70.325,70.43,7585.0
2019-10-17,70.64,70.64,70.105,70.105,2289.0
2019-10-18,70.475,70.475,69.595,69.655,5834.0
2019-10-21,69.64,69.64,69.42,69.42,1473.0
2019-10-22,69.42,69.92,69.19,69.41,4566.0
2019-10-23,69.315,69.34,69.045,69.34,13789.0
2019-10-24,70.07,70.07,69.035,69.545,3153.0
2019-10-25,69.83,70.21,69.83,70.21,3752.0
2019-10-28,69.49,69.94,69.49,69.76,2174.0
2019-10-29,69.795,69.795,69.035,69.15,2696.0
2019-10-30,69.315,69.315,69.035,69.15,17964.0
2019-10-31,69.01,69.385,69.01,69.08,23346.0
2019-11-01,69.105,69.48,69.01,69.315,1855.0
2019-11-04,69.13,69.21,68.83,68.83,26598.0
2019-11-05,69.315,69.945,68.525,68.78,9616.0
2019-11-06,68.78,69.71,68.36,68.65,7949.0
2019-11-07,69.085,69.63,69.085,69.63,4764.0
2019-11-08,68.84,69.15,68.84,69.07,7244.0
2019-11-11,69.455,69.455,69.185,69.33,2859.0
2019-11-12,69.605,69.615,69.375,69.375,5821.0
2019-11-13,69.49,69.615,69.315,69.385,5870.0
2019-11-14,69.665,71.07,69.595,70.375,3413.0
2019-11-15,70.49,70.92,70.155,70.65,4804.0
2019-11-18,70.64,70.64,70.085,70.26,3883.0
2019-11-19,71.07,71.07,70.305,70.77,2003.0
2019-11-20,70.885,70.885,70.13,70.185,14283.0
2019-11-21,70.49,70.49,70.35,70.445,5374.0
2019-11-22,70.48,70.65,70.335,70.37,2412.0
2019-11-25,70.19,70.405,70.155,70.375,1071.0
2019-11-26,70.63,70.675,70.22,70.63,4396.0
2019-11-27,70.63,71.085,70.63,71.085,2521.0
2019-11-28,71.225,71.815,71.105,71.2,1717.0
2019-11-29,71.2,71.815,70.945,70.945,6402.0
2019-12-02,71.385,71.56,71.13,71.13,1674.0
2019-12-03,70.91,70.91,70.465,70.605,1838.0
2019-12-04,70.335,70.375,70.105,70.305,4430.0
2019-12-05,70.825,70.825,70.325,70.535,1684.0
2019-12-06,70.535,70.595,70.395,70.445,4808.0
2019-12-09,70.825,71.0,70.805,70.945,3313.0
2019-12-10,71.07,71.07,70.65,71.07,3292.0
2019-12-11,71.07,71.825,71.03,71.035,9852.0
2019-12-12,70.98,70.98,70.445,70.445,4006.0
2019-12-13,70.37,70.895,70.13,70.465,2382.0
2019-12-16,70.455,71.465,70.255,70.76,2280.0
2019-12-17,71.07,71.595,71.07,71.245,2949.0
2019-12-18,71.035,71.405,71.035,71.105,9462.0
2019-12-19,70.64,71.095,70.63,70.78,2037.0
2019-12-20,70.78,71.42,70.335,70.62,4863.0
2019-12-23,70.76,71.38,70.76,71.045,2897.0
2019-12-24,71.515,71.645,70.565,71.425,18640.0
2019-12-27,71.1,71.135,70.69,70.69,1390.0
2019-12-30,70.71,71.0,70.61,70.79,2517.0
2019-12-31,70.69,70.69,70.135,70.38,2883.0
2020-01-02,70.905,70.905,70.175,70.265,732.0
2020-01-03,70.735,70.85,70.07,70.07,2360.0
2020-01-06,70.825,70.825,70.38,70.6,1417.0
2020-01-07,71.22,71.355,70.765,70.955,4896.0
2020-01-08,70.985,70.985,70.39,70.805,9889.0
2020-01-09,70.835,71.31,70.825,71.14,1904.0
2020-01-10,71.985,72.01,71.135,71.46,18733.0
2020-01-13,71.265,71.265,70.825,70.86,6802.0
2020-01-14,71.285,71.54,71.265,71.275,3073.0
2020-01-15,71.445,71.735,71.24,71.45,2324.0
2020-01-16,71.575,72.195,71.575,71.875,8708.0
2020-01-17,71.76,72.24,71.76,72.15,10426.0
2020-01-20,72.24,72.755,72.24,72.57,1726.0
2020-01-21,70.825,72.655,70.825,72.18,2826.0
2020-01-22,72.125,73.845,72.125,73.31,3737.0
2020-01-23,73.31,73.31,72.505,72.63,3313.0
2020-01-24,72.7,73.4,72.56,72.725,3677.0
2020-01-28,72.79,73.265,72.525,73.265,5004.0
2020-01-29,73.835,73.835,72.525,72.965,6723.0
2020-01-30,73.47,73.47,72.675,72.69,3236.0
2020-01-31,72.79,73.95,72.79,73.805,5906.0
2020-02-03,72.605,73.765,72.605,73.69,2195.0
2020-02-04,72.735,73.535,72.735,73.42,1302.0
2020-02-05,73.745,74.505,73.31,73.39,1307.0
2020-02-06,73.25,73.88,72.955,73.88,1854.0
2020-02-07,73.88,74.63,73.88,74.08,4171.0
2020-02-10,74.365,74.54,74.25,74.32,1930.0
2020-02-11,75.115,75.77,74.225,74.515,7195.0
2020-02-12,74.64,74.64,73.765,74.045,1163.0
2020-02-13,73.49,73.88,73.49,73.77,8687.0
2020-02-14,73.77,74.11,73.435,73.895,4703.0
2020-02-17,74.265,74.79,74.035,74.33,4334.0
2020-02-18,74.31,74.31,74.135,74.26,3814.0
2020-02-19,74.265,74.56,74.145,74.56,9198.0
2020-02-20,74.54,75.845,74.39,74.735,5647.0
2020-02-21,74.825,75.305,74.81,74.87,5440.0
2020-02-24,74.95,75.385,73.92,73.92,11668.0
2020-02-25,73.48,74.1,72.955,73.595,8267.0
2020-02-26,72.955,72.955,71.725,72.205,7979.0
2020-02-27,72.205,72.205,71.24,71.275,9573.0
2020-02-28,69.31,69.31,68.865,68.885,12992.0
2020-03-02,68.505,69.15,68.17,68.98,19190.0
2020-03-03,70.835,71.93,70.565,70.565,12407.0
2020-03-04,70.14,70.665,69.665,70.6,9321.0
2020-03-05,72.77,73.39,72.22,72.22,15804.0
2020-03-06,71.955,72.53,71.22,71.3,5359.0
2020-03-09,70.69,70.91,69.055,70.91,6190.0
2020-03-10,68.105,70.295,67.68,69.275,28008.0
2020-03-11,70.825,70.86,68.595,68.645,14289.0
2020-03-12,68.645,68.645,65.005,66.395,15500.0
2020-03-13,63.14,63.655,61.715,63.655,15893.0
2020-03-16,65.68,65.68,62.83,64.245,8522.0
2020-03-17,64.625,67.09,64.625,67.025,7685.0
2020-03-18,69.01,70.335,67.975,68.045,12364.0
2020-03-19,70.975,73.72,70.975,71.135,8707.0
2020-03-20,70.825,71.25,68.93,70.955,3264.0
2020-03-23,67.61,67.61,64.715,65.53,8730.0
2020-03-24,64.76,65.555,64.695,64.82,11303.0
2020-03-25,66.07,66.53,65.06,65.06,7643.0
2020-03-26,67.665,68.055,66.93,66.93,2002.0
2020-03-27,69.45,69.7,67.725,67.76,5930.0
2020-03-30,67.28,68.16,66.55,67.86,2270.0
2020-03-31,69.37,70.045,69.37,69.4,4614.0
2020-04-01,69.23,69.37,67.75,68.85,2003.0
2020-04-02,68.61,69.83,67.745,68.955,1946.0
2020-04-03,69.79,70.335,69.31,69.345,6374.0
2020-04-06,71.285,72.995,70.875,72.595,5717.0
2020-04-07,73.24,73.24,71.31,71.735,8844.0
2020-04-08,70.4,71.39,70.4,71.39,4143.0
2020-04-09,70.585,70.815,70.09,70.37,6888.0
2020-04-14,69.15,69.93,68.83,69.75,14702.0
2020-04-15,70.965,71.445,70.87,71.275,4151.0
2020-04-16,71.105,71.68,70.93,71.605,12140.0
2020-04-17,72.205,73.305,71.605,72.92,4240.0
2020-04-20,72.84,73.33,71.955,72.345,2780.0
2020-04-21,71.71,72.07,71.275,71.45,3987.0
2020-04-22,71.445,71.445,70.215,70.38,3715.0
2020-04-23,70.645,71.135,70.55,70.68,6672.0
2020-04-24,69.76,70.47,69.3,70.47,1358.0
2020-04-27,69.94,70.265,69.665,70.07,2911.0
2020-04-28,70.725,70.725,69.63,69.645,3193.0
2020-04-29,69.86,70.16,69.63,69.905,3009.0
2020-04-30,69.62,70.125,69.29,69.29,2369.0
2020-05-01,69.75,69.94,68.85,68.85,18462.0
2020-05-04,68.92,69.86,68.825,69.095,2101.0
2020-05-05,69.875,69.875,68.84,69.02,3088.0
2020-05-06,68.86,68.965,68.265,68.3,111157.0
2020-05-07,69.01,69.01,68.15,68.24,34389.0
2020-05-08,68.795,68.795,67.475,68.025,4359.0
2020-05-11,67.965,69.045,67.965,69.025,2811.0
2020-05-12,69.045,69.47,68.965,68.965,3053.0
2020-05-13,68.62,68.935,68.32,68.63,1997.0
2020-05-14,68.92,68.92,68.265,68.46,942.0
2020-05-15,67.86,68.575,67.745,68.095,27387.0
2020-05-18,68.22,69.01,68.22,68.965,3628.0
2020-05-19,69.115,69.115,68.635,69.035,679.0
2020-05-20,68.94,68.94,67.59,67.645,2951.0
2020-05-21,67.92,68.045,67.895,67.9,6696.0
2020-05-22,67.725,67.98,67.45,67.52,3349.0
2020-05-25,67.38,68.14,67.38,68.14,1130.0
2020-05-26,67.975,68.61,67.975,68.585,2812.0
2020-05-27,68.425,68.48,67.4,67.865,3080.0
2020-05-28,68.39,69.095,68.39,69.02,2771.0
2020-05-29,68.17,69.405,68.17,68.895,1939.0
2020-06-01,69.06,69.06,68.335,68.54,2320.0
2020-06-02,68.13,68.325,68.115,68.275,1191.0
2020-06-03,67.475,67.575,66.76,67.28,4238.0
2020-06-04,67.29,67.725,67.015,67.015,126244.0
2020-06-05,66.795,67.28,66.75,67.08,10282.0
2020-06-09,68.17,68.17,67.6,67.865,5507.0
2020-06-10,67.875,68.61,67.875,67.91,4080.0
2020-06-11,67.9,67.9,67.425,67.435,873.0
2020-06-12,66.895,67.195,66.795,67.015,1424.0
2020-06-15,66.485,66.84,65.705,65.705,2613.0
2020-06-16,66.44,67.095,66.115,67.015,2076.0
2020-06-17,67.655,68.255,67.575,67.91,1680.0
2020-06-18,68.045,68.045,67.52,67.875,3150.0
2020-06-19,68.245,68.485,68.245,68.32,1642.0
2020-06-22,68.31,68.405,67.725,67.815,3352.0
2020-06-23,67.785,67.785,67.29,67.785,1483.0
2020-06-24,67.325,67.37,67.045,67.175,1650.0
2020-06-25,67.275,67.275,66.52,66.69,4903.0
2020-06-26,66.665,67.54,66.51,67.105,4402.0
2020-06-29,67.105,67.105,66.105,66.22,2453.0
2020-06-30,66.22,67.15,66.22,66.44,4385.0
2020-07-01,66.975,67.04,66.78,66.95,1619.0
2020-07-02,67.165,67.225,66.93,67.075,2352.0
2020-07-03,67.48,67.485,67.2,67.315,3286.0
2020-07-06,66.28,67.61,66.09,67.495,5385.0
2020-07-07,67.435,67.435,66.715,67.29,1026.0
2020-07-08,67.095,67.81,67.055,67.53,2479.0
2020-07-09,67.835,67.96,67.37,67.48,4106.0
2020-07-10,67.04,67.21,66.75,66.79,7407.0
2020-07-13,67.97,68.295,67.62,68.175,1531.0
2020-07-14,68.05,68.05,67.62,67.62,407.0
2020-07-15,68.125,68.685,68.125,68.66,4030.0
2020-07-16,68.615,68.805,68.31,68.31,1932.0
2020-07-17,68.685,69.44,68.435,68.435,1190.0
2020-07-20,68.955,68.955,68.435,68.64,1293.0
2020-07-21,68.635,68.635,68.185,68.32,3136.0
2020-07-22,67.72,68.08,67.335,67.335,2156.0
2020-07-23,67.62,67.945,67.62,67.825,5262.0
2020-07-24,68.465,69.575,68.32,68.64,22143.0
2020-07-27,68.38,68.68,68.345,68.345,1475.0
2020-07-28,68.47,69.565,68.465,68.73,5568.0
2020-07-29,68.92,69.51,68.515,68.515,5022.0
2020-07-30,69.07,69.42,68.425,69.1,5953.0
2020-07-31,68.9,68.9,68.275,68.275,6209.0
2020-08-03,68.185,68.615,68.185,68.5,1628.0
2020-08-04,68.67,68.975,68.67,68.975,2750.0
2020-08-05,68.785,69.665,68.68,68.875,1843.0
2020-08-06,68.48,69.065,68.25,68.855,695.0
2020-08-07,68.24,68.24,67.8,67.96,5366.0
2020-08-10,68.635,68.725,68.33,68.635,2486.0
2020-08-11,68.64,69.465,68.64,68.83,1586.0
2020-08-12,68.74,68.955,68.51,68.93,4443.0
2020-08-13,69.19,70.395,69.19,69.43,9524.0
2020-08-14,69.43,70.655,69.43,69.715,4301.0
2020-08-17,69.76,70.005,68.955,68.955,2747.0
2020-08-18,69.235,69.7,68.85,69.25,11939.0
2020-08-19,69.85,69.85,69.065,69.1,4871.0
2020-08-20,69.315,69.35,69.1,69.1,1332.0
2020-08-21,69.115,69.35,69.115,69.315,768.0
2020-08-24,69.405,69.5,69.285,69.365,1688.0
2020-08-25,70.38,70.38,70.03,70.135,1317.0
2020-08-26,70.65,70.65,69.42,69.535,2400.0
2020-08-27,69.495,69.495,69.135,69.135,2117.0
2020-08-28,69.27,69.395,69.135,69.205,1901.0
2020-08-31,70.53,70.53,68.445,69.045,3225.0
2020-09-01,68.345,69.035,67.845,68.06,3737.0
2020-09-02,67.72,68.51,67.72,68.335,1121.0
2020-09-03,69.09,70.745,69.09,70.54,1372.0
2020-09-04,68.955,70.055,68.32,69.76,2640.0
2020-09-07,69.86,69.86,68.195,68.435,3216.0
2020-09-08,68.685,68.82,68.595,68.775,849.0
2020-09-09,68.68,68.68,68.15,68.365,1204.0
2020-09-10,68.975,69.465,68.85,68.93,3163.0
2020-09-11,68.955,69.0,68.31,68.545,3069.0
2020-09-14,68.955,68.975,68.24,68.965,2115.0
2020-09-15,68.92,68.92,68.23,68.23,4234.0
2020-09-16,68.775,68.865,68.56,68.56,4257.0
2020-09-17,68.51,68.51,68.105,68.3,1619.0
2020-09-18,68.165,68.33,68.08,68.185,1422.0
2020-09-21,68.23,68.23,67.495,67.65,3839.0
2020-09-22,67.71,68.31,67.44,67.71,2125.0
2020-09-23,68.59,69.15,68.31,69.01,2379.0
2020-09-24,69.225,69.225,68.68,68.765,6283.0
2020-09-25,69.77,69.85,68.67,69.145,2302.0
2020-09-28,69.76,69.76,69.27,69.655,4231.0
2020-09-29,70.135,70.45,69.885,70.095,1719.0
2020-09-30,69.125,69.45,68.775,68.775,2355.0
2020-10-01,69.215,69.555,69.035,69.375,5416.0
2020-10-02,69.225,69.36,68.615,68.615,20809.0
2020-10-05,69.465,69.58,69.385,69.51,650.0
2020-10-06,69.535,69.555,69.385,69.535,4792.0
2020-10-07,69.76,69.85,69.545,69.545,2085.0
2020-10-08,69.535,70.735,69.35,70.735,11096.0
2020-10-09,70.11,70.61,69.94,70.35,1465.0
2020-10-12,70.29,70.39,70.05,70.18,2426.0
2020-10-13,70.53,71.365,70.265,71.125,2799.0
2020-10-14,70.46,71.23,70.44,71.195,3453.0
2020-10-15,71.195,71.55,70.31,70.89,2485.0
2020-10-16,71.15,71.81,70.97,71.685,1896.0
2020-10-19,70.97,71.48,70.97,71.465,1470.0
2020-10-20,72.535,72.535,70.96,71.125,2999.0
2020-10-21,71.21,71.21,71.05,71.15,762.0
2020-10-22,70.46,70.64,69.885,70.64,2686.0
2020-10-23,70.31,70.735,70.065,70.565,1083.0
2020-10-26,70.3,70.525,69.85,69.85,1841.0
2020-10-27,70.45,70.47,69.365,69.41,3159.0
2020-10-28,69.27,69.305,68.685,68.715,2802.0
2020-10-29,68.165,68.435,68.07,68.375,4071.0
2020-10-30,68.51,68.515,67.44,67.685,5899.0
2020-11-02,67.81,68.14,67.665,68.125,2388.0
2020-11-03,68.285,68.99,68.21,68.99,5446.0
2020-11-04,70.56,70.56,68.445,68.99,7259.0
2020-11-05,68.615,69.27,68.615,69.27,2257.0
2020-11-06,68.93,68.975,68.51,68.605,3499.0
2020-11-09,69.17,69.84,69.17,69.84,5860.0
2020-11-10,69.84,70.03,68.56,68.57,20840.0
2020-11-11,70.39,70.39,69.84,69.965,6867.0
2020-11-12,71.05,71.05,69.76,70.675,51612.0
2020-11-13,69.835,71.265,69.825,71.025,6861.0
2020-11-16,71.32,71.32,71.255,71.32,180.0
2020-11-17,71.42,72.17,71.195,71.195,9049.0
2020-11-18,71.205,71.705,71.205,71.435,899.0
2020-11-19,71.195,71.195,70.495,70.655,2123.0
2020-11-20,70.97,70.97,70.495,70.565,2943.0
2020-11-23,70.65,70.65,70.255,70.315,4470.0
2020-11-24,70.27,70.425,70.13,70.405,5457.0
2020-11-25,70.165,70.485,69.68,69.86,7521.0
2020-11-26,69.86,70.3,69.69,70.05,4423.0
2020-11-27,70.03,70.03,69.85,69.965,2538.0
2020-11-30,69.86,69.94,69.33,69.33,7356.0
2020-12-01,70.3,70.745,69.895,70.12,3176.0
2020-12-02,70.255,70.345,69.87,70.1,6029.0
2020-12-03,69.6,69.95,69.51,69.51,4483.0
2020-12-04,69.51,69.62,69.225,69.575,2707.0
2020-12-07,70.1,70.1,69.7,69.735,1254.0
2020-12-08,69.96,69.975,69.635,69.85,2972.0
2020-12-09,69.85,70.415,69.85,70.235,2127.0
2020-12-10,70.31,70.31,69.645,69.75,2784.0
2020-12-11,69.725,69.725,68.615,68.785,6286.0
2020-12-14,69.135,70.345,68.98,69.59,2850.0
2020-12-15,69.395,69.395,68.895,69.065,4415.0
2020-12-16,68.885,69.395,68.695,68.73,3897.0
2020-12-17,68.965,69.285,68.865,68.99,2163.0
2020-12-18,68.955,69.135,68.66,68.805,4065.0
2020-12-21,68.8,69.045,68.8,68.99,2234.0
2020-12-22,68.78,68.9,68.22,68.385,4985.0
2020-12-23,68.19,68.935,68.19,68.4,2817.0
2020-12-24,68.4,68.6,68.385,68.52,5784.0
2020-12-29,69.045,69.39,68.91,69.39,2503.0
2020-12-30,69.405,69.505,69.205,69.205,2220.0
2020-12-31,69.215,69.215,68.745,69.145,524.0
2021-01-04,69.205,69.205,68.2,68.645,1926.0
2021-01-05,68.3,68.815,67.91,67.93,5861.0
2021-01-06,68.32,68.335,67.47,67.605,2207.0
2021-01-07,67.92,68.13,67.46,67.73,3159.0
2021-01-08,67.65,68.41,67.305,68.19,1592.0
2021-01-11,68.185,68.355,67.83,67.865,1789.0
2021-01-12,68.11,68.11,67.375,67.52,1979.0
2021-01-13,66.79,66.995,66.515,66.995,3111.0
2021-01-14,67.005,67.795,66.77,67.795,3548.0
2021-01-15,67.14,67.14,66.515,66.625,5158.0
2021-01-18,66.625,66.98,66.625,66.98,2460.0
2021-01-19,66.915,67.84,66.915,66.925,2781.0
2021-01-20,67.16,67.28,66.555,66.555,1975.0
2021-01-21,66.555,66.835,66.19,66.49,3552.0
2021-01-22,66.48,66.48,66.11,66.3,9349.0
2021-01-25,66.3,66.99,66.2,66.535,1719.0
2021-01-27,66.67,67.215,66.67,67.14,3835.0
2021-01-28,67.005,67.25,66.455,67.235,4397.0
2021-01-29,67.415,67.56,66.59,67.135,2023.0
2021-02-01,66.745,66.745,65.91,66.42,5982.0
2021-02-02,66.47,66.745,66.28,66.69,2666.0
2021-02-03,67.125,67.885,66.88,67.195,4210.0
2021-02-04,67.81,67.82,66.545,66.735,5013.0
2021-02-05,66.89,67.64,66.89,67.185,3439.0
2021-02-08,67.005,67.17,66.735,67.115,2746.0
2021-02-09,67.105,67.105,66.355,66.705,2812.0
2021-02-10,66.735,67.09,66.565,66.87,2188.0
2021-02-11,66.87,66.915,66.555,66.555,2387.0
2021-02-12,66.555,66.915,66.19,66.235,1718.0
2021-02-15,66.915,66.915,66.275,66.275,3330.0
2021-02-16,66.565,66.735,66.425,66.5,2595.0
2021-02-17,66.6,67.035,66.28,66.87,4904.0
2021-02-18,66.87,66.87,66.275,66.28,3986.0
2021-02-19,66.29,66.815,65.975,66.085,2868.0
2021-02-22,64.85,65.185,64.38,64.525,7704.0
2021-02-23,64.815,64.815,64.055,64.39,6581.0
2021-02-24,64.835,64.86,64.12,64.12,8770.0
2021-02-25,64.31,64.31,63.8,63.91,1894.0
2021-02-26,63.72,63.91,63.395,63.835,3368.0
2021-03-01,63.79,64.29,63.53,63.53,9778.0
2021-03-02,63.655,64.07,63.655,63.785,3077.0
2021-03-03,63.4,63.79,63.395,63.79,4170.0
2021-03-04,63.99,64.125,63.255,63.255,3389.0
2021-03-05,63.385,64.12,63.385,63.92,5242.0
2021-03-08,64.65,66.045,64.65,65.7,14211.0
2021-03-09,66.32,66.32,65.65,65.65,2817.0
2021-03-10,65.875,65.875,65.405,65.505,2478.0
2021-03-11,65.81,66.135,65.81,66.0,3308.0
2021-03-12,65.855,66.155,65.275,65.46,3522.0
2021-03-15,65.91,66.31,65.475,66.31,5690.0
2021-03-16,66.09,66.98,66.09,66.32,1975.0
2021-03-17,66.39,66.945,66.39,66.67,6014.0
2021-03-18,66.915,66.915,66.09,66.1,2291.0
2021-03-19,66.86,66.99,66.32,66.37,1446.0
2021-03-22,66.555,67.17,66.39,67.17,1123.0
2021-03-23,67.185,67.43,67.17,67.43,3107.0
2021-03-24,67.91,68.42,67.91,68.39,2665.0
2021-03-25,68.055,68.2,68.05,68.14,1725.0
2021-03-26,68.14,69.215,68.14,68.61,2477.0
2021-03-29,69.58,69.58,68.855,69.07,2602.0
2021-03-30,69.305,69.76,69.305,69.64,2713.0
2021-03-31,69.54,69.63,69.025,69.2,4265.0
2021-04-01,69.2,69.63,68.735,69.38,4246.0
2021-04-06,69.63,69.63,69.28,69.335,13965.0
2021-04-07,69.425,69.74,69.37,69.56,3515.0
2021-04-08,69.64,70.265,69.64,69.785,3696.0
2021-04-09,70.63,70.765,69.785,70.44,4627.0
2021-04-12,70.44,70.655,70.175,70.175,3966.0
2021-04-13,70.575,70.635,70.43,70.545,2585.0
2021-04-14,70.51,70.51,69.77,69.94,3097.0
2021-04-15,69.675,69.675,69.18,69.495,3304.0
2021-04-16,69.495,70.195,69.495,69.82,924.0
2021-04-19,70.585,70.585,70.065,70.075,5235.0
2021-04-20,70.31,70.31,69.63,69.73,1294.0
2021-04-21,69.83,70.355,69.83,70.31,1354.0
2021-04-22,70.585,70.745,69.605,70.745,3572.0
2021-04-23,70.745,70.745,70.24,70.545,760.0
2021-04-26,70.63,70.7,69.84,69.985,8492.0
2021-04-27,69.44,69.44,69.15,69.25,3727.0
2021-04-28,69.25,70.03,69.25,69.585,2320.0
2021-04-29,69.45,69.685,69.145,69.245,2049.0
2021-04-30,70.005,70.005,69.84,69.885,2067.0
2021-05-03,69.995,70.71,69.995,70.255,4704.0
2021-05-04,70.4,70.71,70.375,70.375,2940.0
2021-05-05,70.4,70.49,70.34,70.41,2960.0
2021-05-06,70.7,70.7,70.295,70.445,2436.0
2021-05-07,70.54,71.1,70.54,71.07,2273.0
2021-05-10,70.675,70.8,70.61,70.7,3684.0
2021-05-11,70.71,71.625,70.71,70.88,3481.0
2021-05-12,70.855,71.135,70.275,70.345,3844.0
2021-05-13,70.765,71.68,70.61,71.16,5895.0
2021-05-14,72.44,72.485,71.595,71.725,3522.0
2021-05-17,71.67,71.85,71.59,71.735,3007.0
2021-05-18,72.17,72.17,71.76,71.95,3104.0
2021-05-19,71.95,72.25,71.26,71.38,2004.0
2021-05-20,71.355,72.44,71.355,71.84,2103.0
2021-05-21,72.085,72.54,72.06,72.54,2699.0
2021-05-24,72.64,72.845,72.575,72.755,3234.0
2021-05-25,72.845,72.845,72.565,72.685,6650.0
2021-05-26,72.685,72.89,72.475,72.475,3590.0
2021-05-27,72.475,72.79,72.475,72.54,5932.0
2021-05-28,72.81,72.89,71.995,72.505,4800.0
2021-05-31,73.075,73.075,72.275,72.455,4063.0
2021-06-01,72.98,72.98,71.88,72.33,2389.0
2021-06-02,72.26,72.35,71.915,72.14,2989.0
2021-06-03,72.13,72.645,71.435,72.645,1610.0
2021-06-04,72.89,73.56,72.89,73.535,4472.0
2021-06-07,73.365,73.4,73.09,73.135,2284.0
2021-06-08,73.315,73.315,73.0,73.255,3397.0
2021-06-09,72.955,72.98,72.8,72.92,3746.0
2021-06-10,73.12,73.12,72.54,72.93,3061.0
2021-06-11,72.89,73.21,72.89,72.965,3539.0
2021-06-15,72.455,73.525,72.455,73.335,5061.0
2021-06-16,73.165,73.59,73.165,73.51,2764.0
2021-06-17,73.51,73.51,73.035,73.265,3194.0
2021-06-18,73.6,74.385,73.6,74.085,5632.0
2021-06-21,73.85,73.85,72.98,72.98,3536.0
2021-06-22,74.46,74.485,73.85,74.115,4279.0
2021-06-23,73.76,73.825,73.655,73.805,8611.0
2021-06-24,72.945,73.315,72.92,73.29,4464.0
2021-06-25,73.255,73.795,73.255,73.795,5831.0
2021-06-28,73.795,73.905,73.59,73.66,3888.0
2021-06-29,74.185,74.26,74.05,74.195,2237.0
2021-06-30,74.405,74.405,74.05,74.085,7643.0
2021-07-01,74.95,74.95,74.415,74.645,4530.0
2021-07-02,74.745,74.845,74.7,74.71,2611.0
2021-07-05,74.565,74.565,74.17,74.37,4284.0
2021-07-06,74.335,74.335,73.94,73.94,2489.0
2021-07-07,74.19,74.36,74.095,74.095,8184.0
2021-07-08,74.335,74.965,74.335,74.94,1356.0
2021-07-09,74.95,74.95,74.765,74.94,4703.0
2021-07-12,75.04,75.04,74.765,75.02,2362.0
2021-07-13,74.81,74.955,74.755,74.765,3966.0
2021-07-14,75.15,75.15,74.995,75.03,1392.0
2021-07-15,75.03,75.59,75.03,75.12,3609.0
2021-07-16,75.25,75.865,75.25,75.57,977.0
2021-07-19,76.03,76.265,75.965,76.12,3569.0
2021-07-20,76.165,76.515,76.11,76.515,4986.0
2021-07-21,76.63,76.64,76.33,76.595,7199.0
2021-07-22,76.42,76.485,76.165,76.22,2973.0
2021-07-23,76.14,76.14,75.55,75.655,1456.0
2021-07-26,76.34,76.575,76.34,76.57,4837.0
2021-07-27,76.685,76.685,76.25,76.41,4351.0
2021-07-28,76.395,76.685,76.395,76.685,2235.0
2021-07-29,76.075,76.25,75.965,76.045,2387.0
2021-07-30,76.24,76.31,76.12,76.23,2432.0
2021-08-02,77.64,77.64,76.98,77.28,3079.0
2021-08-03,77.09,77.09,76.23,76.24,3291.0
2021-08-04,76.24,76.87,76.24,76.46,7019.0
2021-08-05,76.02,76.085,75.88,75.88,1933.0
2021-08-06,75.88,76.195,75.88,76.195,2240.0
2021-08-09,76.23,76.46,76.23,76.355,4672.0
2021-08-10,76.46,76.835,76.46,76.57,8437.0
2021-08-11,77.17,77.17,76.76,76.825,4188.0
2021-08-12,76.96,77.055,76.96,76.96,2960.0
2021-08-13,77.06,77.245,76.97,77.19,1562.0
2021-08-16,77.62,77.695,77.375,77.695,3781.0
2021-08-17,77.795,78.14,77.795,77.975,7224.0
2021-08-18,78.94,78.94,78.72,78.835,2472.0
2021-08-19,78.7,78.7,78.26,78.565,2696.0
2021-08-20,79.48,79.56,79.275,79.505,4518.0
2021-08-23,79.925,79.925,79.605,79.77,3426.0
2021-08-24,79.75,79.75,78.735,78.875,10185.0
2021-08-25,78.765,78.765,77.95,78.03,4437.0
2021-08-26,78.03,78.03,77.545,77.705,2762.0
2021-08-27,77.865,77.93,77.675,77.785,1755.0
2021-08-30,77.685,77.685,77.265,77.665,2464.0
2021-08-31,77.895,78.17,77.895,77.895,5698.0
2021-09-01,77.92,78.345,77.875,78.015,2618.0
2021-09-02,78.025,78.06,77.65,77.695,3019.0
2021-09-03,77.695,77.695,77.51,77.54,3149.0
2021-09-06,77.54,77.54,77.055,77.52,7317.0
2021-09-07,77.53,77.54,77.1,77.42,3453.0
2021-09-08,77.115,77.19,76.895,77.155,4788.0
2021-09-09,77.42,77.575,77.3,77.375,2840.0
2021-09-10,77.6,77.6,77.08,77.345,3126.0
2021-09-13,77.325,77.38,77.145,77.225,4224.0
2021-09-14,77.6,77.6,77.275,77.6,5021.0
2021-09-15,77.325,77.54,77.31,77.49,2752.0
2021-09-16,77.345,77.475,77.22,77.355,2849.0
2021-09-17,77.355,77.585,77.32,77.475,2124.0
2021-09-20,77.6,77.6,77.055,77.09,1872.0
2021-09-21,77.22,77.22,76.595,76.825,2949.0
2021-09-22,77.125,77.17,76.97,77.165,3695.0
2021-09-23,77.17,77.595,77.17,77.53,3973.0
2021-09-24,77.585,77.585,76.85,77.06,4875.0
2021-09-27,77.275,77.3,77.1,77.2,7324.0
2021-09-28,76.87,76.87,76.175,76.175,2543.0
2021-09-29,76.175,76.175,75.955,76.085,2139.0
2021-09-30,76.14,77.325,76.14,77.165,8764.0
2021-10-01,75.945,75.945,75.185,75.435,4706.0
2021-10-04,75.15,75.46,75.13,75.13,1506.0
2021-10-05,75.03,75.215,74.9,75.085,2928.0
2021-10-06,75.075,75.14,74.865,75.075,1652.0
2021-10-07,74.685,75.77,74.685,75.56,3012.0
2021-10-08,75.945,75.945,75.23,75.505,821.0
2021-10-11,75.505,75.505,75.065,75.085,2623.0
2021-10-12,74.95,74.95,74.335,74.48,4877.0
2021-10-13,74.48,74.84,74.48,74.82,1251.0
2021-10-14,74.63,75.04,74.63,74.985,887.0
2021-10-15,75.04,75.285,75.005,75.285,2620.0
2021-10-18,75.295,75.295,74.785,75.04,1215.0
2021-10-19,74.855,74.855,74.37,74.37,3430.0
2021-10-20,74.15,74.245,73.64,73.695,4235.0
2021-10-21,74.035,74.245,73.805,74.16,2699.0
2021-10-22,74.16,74.93,74.16,74.775,5932.0
2021-10-25,75.15,75.505,75.005,75.13,1862.0
2021-10-26,75.285,75.285,74.69,74.69,3448.0
2021-10-27,74.795,74.885,74.59,74.855,3817.0
2021-10-28,74.795,74.9,74.51,74.8,2358.0
2021-10-29,74.865,75.13,74.775,74.795,7252.0
2021-11-01,74.865,75.385,74.865,75.215,1482.0
2021-11-02,75.195,75.325,74.965,75.325,2129.0
2021-11-03,75.325,76.46,75.325,76.46,2304.0
2021-11-04,76.505,77.015,76.505,76.79,4389.0
2021-11-05,77.32,77.65,77.31,77.485,2788.0
2021-11-08,78.245,78.245,77.595,77.71,4621.0
2021-11-09,77.65,77.65,77.025,77.145,1974.0
2021-11-10,77.54,77.96,77.19,77.895,2696.0
2021-11-11,77.97,78.645,77.54,78.645,3961.0
2021-11-12,79.215,79.215,78.69,78.885,6556.0
2021-11-15,79.085,79.085,78.315,78.345,15183.0
2021-11-16,78.5,78.635,78.26,78.29,3407.0
2021-11-17,78.73,78.73,78.245,78.58,2027.0
2021-11-18,78.68,78.755,78.38,78.645,3573.0
2021-11-19,78.555,78.61,78.37,78.51,3284.0
2021-11-22,78.755,78.755,78.445,78.48,2972.0
2021-11-23,78.755,78.9,78.57,78.89,4994.0
2021-11-24,79.615,79.615,78.965,79.215,4051.0
2021-11-25,79.25,79.25,78.965,79.185,3440.0
2021-11-26,79.43,79.43,78.985,79.055,11884.0
2021-11-29,79.055,79.095,78.435,79.065,7060.0
2021-11-30,79.05,79.34,78.78,79.065,2237.0
2021-12-01,78.215,78.215,77.145,77.145,9955.0
2021-12-02,77.445,77.445,76.925,77.28,5616.0
2021-12-03,77.785,78.26,77.785,78.195,1347.0
2021-12-06,79.525,79.855,79.375,79.815,3475.0
2021-12-07,79.815,80.505,79.815,80.275,2505.0
2021-12-08,79.965,80.155,79.89,79.9,1671.0
2021-12-09,79.89,79.89,79.32,79.32,2862.0
2021-12-10,79.8,79.845,79.395,79.44,2857.0
2021-12-13,80.075,81.1,80.075,80.595,2216.0
2021-12-14,80.595,82.425,80.595,82.39,3989.0
2021-12-15,82.15,82.285,81.19,81.19,2891.0
2021-12-16,81.355,81.685,81.235,81.685,1852.0
2021-12-17,81.685,82.71,81.685,81.96,10136.0
2021-12-20,81.97,81.97,81.26,81.51,5170.0
2021-12-21,82.785,82.785,81.65,82.095,2368.0
2021-12-22,81.76,81.76,81.39,81.575,2496.0
2021-12-23,81.575,81.575,81.115,81.315,1837.0
2021-12-24,81.225,81.39,80.945,81.205,1415.0
2021-12-29,82.035,82.575,82.035,82.215,2088.0
2021-12-30,82.545,83.025,82.24,82.525,1508.0
2021-12-31,82.315,82.61,81.965,81.965,1294.0
2022-01-04,83.865,83.985,82.85,82.935,2250.0
2022-01-05,83.24,83.395,82.87,82.97,10001.0
2022-01-06,83.31,83.47,82.775,82.905,2067.0
2022-01-07,83.145,83.385,83.055,83.11,4165.0
2022-01-10,82.905,83.1,82.555,82.73,3715.0
2022-01-11,83.07,83.07,82.215,82.24,2435.0
2022-01-12,82.215,82.215,82.12,82.195,1190.0
2022-01-13,82.085,82.085,81.205,81.325,3984.0
2022-01-14,82.03,82.035,81.29,81.29,6988.0
2022-01-17,82.155,82.22,81.73,82.175,1880.0
2022-01-18,81.975,82.315,81.975,82.165,1522.0
2022-01-19,81.975,81.975,80.985,81.065,3384.0
2022-01-20,81.76,81.76,80.76,81.195,1581.0
2022-01-21,81.03,81.17,80.725,81.125,10366.0
2022-01-24,81.06,81.51,81.05,81.5,4003.0
2022-01-25,82.01,82.01,80.965,81.125,7594.0
2022-01-27,80.605,80.8,79.47,79.84,6802.0
2022-01-28,79.96,81.605,79.96,81.465,5987.0
2022-01-31,81.62,82.49,81.62,82.37,5447.0
2022-02-01,82.62,82.62,81.78,82.185,2323.0
2022-02-02,81.925,81.925,81.39,81.555,6512.0
2022-02-03,82.205,83.405,81.675,82.6,3398.0
2022-02-04,82.6,82.6,81.715,82.055,2376.0
2022-02-07,82.22,82.22,81.695,81.935,2310.0
2022-02-08,81.825,81.825,81.37,81.65,2010.0
2022-02-09,81.595,81.63,81.37,81.43,1339.0
2022-02-10,81.435,81.54,81.16,81.16,1711.0
2022-02-11,80.835,80.835,80.475,80.54,2263.0
2022-02-14,80.495,81.4,80.495,81.205,6097.0
2022-02-15,80.735,80.9,80.58,80.635,1927.0
2022-02-16,81.575,81.575,80.705,80.94,4122.0
2022-02-17,80.725,80.725,80.225,80.375,3686.0
2022-02-18,80.465,81.225,80.465,81.195,5571.0
2022-02-21,81.065,81.53,81.065,81.49,1667.0
2022-02-22,81.16,81.16,80.105,80.28,4830.0
2022-02-23,79.765,80.335,79.72,80.335,2894.0
2022-02-24,79.755,79.755,78.935,79.07,3874.0
2022-02-25,79.055,79.12,78.26,78.26,10542.0
2022-02-28,78.82,80.245,78.82,79.22,18586.0
2022-03-01,78.73,79.175,78.645,79.045,1675.0
2022-03-02,78.935,78.935,77.91,78.185,3012.0
2022-03-03,78.35,78.36,78.14,78.185,3316.0
2022-03-04,78.205,78.205,76.68,76.77,7031.0
2022-03-07,76.875,76.875,74.665,75.015,3508.0
2022-03-08,75.005,75.08,74.525,74.895,3157.0
2022-03-09,74.86,74.86,73.905,74.61,12518.0
2022-03-10,75.055,75.8,75.055,75.515,110493.0
2022-03-11,74.84,74.84,73.87,74.055,1693.0
2022-03-14,73.795,74.795,73.695,74.435,6349.0
2022-03-15,75.19,75.735,75.145,75.655,49714.0
2022-03-16,75.82,76.94,75.81,76.31,3539.0
2022-03-17,76.54,77.095,75.895,75.895,3435.0
2022-03-18,76.135,76.485,75.765,75.865,35950.0
2022-03-21,76.45,77.04,76.19,76.77,14770.0
2022-03-22,76.705,76.865,75.8,76.005,8036.0
2022-03-23,76.45,76.475,75.93,76.15,97304.0
2022-03-24,75.485,75.615,74.83,75.07,4060.0
2022-03-25,75.045,75.285,75.045,75.22,4346.0
2022-03-28,75.295,76.255,75.295,75.295,12459.0
2022-03-29,76.235,76.67,75.655,76.33,6357.0
2022-03-30,76.68,77.41,76.45,76.695,1954.0
2022-03-31,77.065,77.42,76.715,77.41,27764.0
2022-04-01,77.42,77.595,76.53,77.01,4432.0
2022-04-04,77.51,77.795,77.25,77.465,8017.0
2022-04-05,77.425,77.425,76.095,76.135,8024.0
2022-04-06,76.4,76.575,76.19,76.43,11269.0
2022-04-07,77.27,78.03,76.585,77.86,15188.0
2022-04-08,78.535,78.75,78.37,78.665,42303.0
2022-04-11,78.96,79.2,78.665,78.665,5573.0
2022-04-12,78.895,79.84,78.645,78.665,6087.0
2022-04-13,78.48,79.055,78.39,78.75,5568.0
2022-04-14,78.88,79.125,78.765,79.015,5713.0
2022-04-19,79.665,79.67,79.055,79.06,6592.0
2022-04-20,79.415,79.505,79.21,79.245,16725.0
2022-04-21,79.245,80.125,79.245,80.03,20802.0
2022-04-22,80.015,80.76,80.015,80.76,7529.0
2022-04-26,81.13,82.52,81.13,81.815,3014.0
2022-04-27,81.13,81.77,80.7,80.91,3564.0
2022-04-28,81.945,82.15,81.51,82.075,1493.0
2022-04-29,82.175,82.545,81.85,82.24,168462.0
2022-05-02,82.23,82.425,81.315,81.88,3046.0
2022-05-03,81.685,81.685,80.52,80.605,4081.0
2022-05-04,81.02,81.02,80.31,80.45,5604.0
2022-05-05,80.45,80.515,79.93,80.465,3061.0
2022-05-06,80.41,80.475,79.46,79.785,3019.0
2022-05-09,79.785,80.09,79.56,79.58,6913.0
2022-05-10,80.92,81.18,80.455,80.66,21309.0
2022-05-11,80.56,80.78,80.3,80.705,2730.0
2022-05-12,80.735,81.195,80.45,81.195,6041.0
2022-05-13,81.185,82.02,81.185,81.575,2322.0
2022-05-16,81.99,82.685,81.805,82.5,3295.0
2022-05-17,82.275,82.275,81.595,81.725,2063.0
2022-05-18,81.55,81.55,80.705,80.91,9117.0
2022-05-19,77.37,78.1,77.12,77.345,9757.0
2022-05-20,76.27,76.28,75.7,76.095,10265.0
2022-05-23,76.605,76.605,75.665,75.81,6237.0
2022-05-24,77.14,77.14,76.41,76.44,3158.0
2022-05-25,77.14,77.66,76.93,77.425,2545.0
2022-05-26,77.435,77.915,77.435,77.665,1198.0
2022-05-27,77.945,77.945,77.49,77.51,2331.0
2022-05-30,78.35,78.49,77.965,78.49,1420.0
2022-05-31,78.37,78.565,77.66,77.74,2187.0
2022-06-01,78.13,78.38,77.99,78.315,5641.0
2022-06-02,77.4,77.4,76.8,77.03,5226.0
2022-06-03,77.065,77.225,76.76,77.02,3327.0
2022-06-06,77.0,77.25,76.865,77.01,2471.0
2022-06-07,77.565,77.565,76.19,76.69,8437.0
2022-06-08,76.625,76.78,76.505,76.65,3365.0
2022-06-09,76.125,76.595,75.745,76.03,15919.0
2022-06-10,76.255,76.255,75.2,75.2,1812.0
2022-06-14,74.555,75.655,74.555,75.57,3701.0
2022-06-15,75.295,75.295,74.51,74.805,27969.0
2022-06-16,74.71,74.71,73.905,74.0,3198.0
2022-06-17,73.37,73.915,73.03,73.795,3925.0
2022-06-20,73.725,74.33,73.725,73.905,4812.0
2022-06-21,74.185,74.83,74.15,74.805,4164.0
2022-06-22,75.765,75.765,75.06,75.31,689.0
2022-06-23,75.985,76.505,75.775,76.16,2711.0
2022-06-24,76.855,77.54,76.44,77.49,3228.0
2022-06-27,77.845,78.95,77.845,78.73,2113.0
2022-06-28,79.185,79.185,78.38,78.6,3256.0
2022-06-29,78.03,78.165,77.62,77.99,9895.0
2022-06-30,78.3,78.425,77.75,77.75,2671.0
2022-07-01,78.555,78.555,77.77,78.515,2812.0
2022-07-04,79.72,80.0,79.32,79.47,2198.0
2022-07-05,79.89,79.89,78.975,79.335,1887.0
2022-07-06,79.795,79.795,79.18,79.405,4282.0
2022-07-07,79.945,80.27,79.73,79.89,5835.0
2022-07-08,79.535,79.73,79.16,79.265,1632.0
2022-07-11,79.73,79.73,78.815,79.095,1817.0
2022-07-12,79.89,80.01,79.69,79.955,1752.0
2022-07-13,79.73,79.97,79.61,79.76,2997.0
2022-07-14,79.83,79.87,79.59,79.795,65007.0
2022-07-15,79.925,80.505,79.74,79.88,2528.0
2022-07-18,78.76,80.235,78.76,79.805,22760.0
2022-07-19,78.985,79.365,78.505,78.795,3706.0
2022-07-20,79.105,79.525,79.085,79.365,1366.0
2022-07-21,78.535,78.675,78.32,78.675,1790.0
2022-07-22,79.355,79.355,78.535,78.84,2666.0
2022-07-25,78.795,79.41,78.43,79.27,2138.0
2022-07-26,79.365,79.365,78.33,78.545,3281.0
2022-07-27,79.055,79.69,79.055,79.655,1352.0
2022-07-28,79.665,80.185,79.365,80.02,1627.0
2022-07-29,80.485,80.485,80.045,80.195,43310.0
2022-08-01,80.635,80.635,79.685,79.815,31828.0
2022-08-02,80.28,80.945,79.98,80.74,4341.0
2022-08-03,80.96,81.085,80.745,80.895,2610.0
2022-08-04,81.045,81.045,80.365,80.635,3065.0
2022-08-05,80.205,80.525,80.205,80.495,2370.0
2022-08-08,80.485,80.485,80.16,80.28,2446.0
2022-08-09,80.04,80.17,79.89,79.945,3410.0
2022-08-10,79.955,80.15,79.955,80.11,4532.0
2022-08-11,79.83,79.83,79.245,79.375,19336.0
2022-08-12,79.46,79.46,78.965,78.975,6811.0
2022-08-15,79.775,79.775,79.205,79.665,4529.0
2022-08-16,80.11,81.0,80.11,80.815,4106.0
2022-08-17,80.905,81.96,80.905,81.82,6856.0
2022-08-18,81.82,82.735,81.82,82.505,17031.0
2022-08-19,82.55,82.765,82.43,82.52,6766.0
2022-08-22,82.42,82.51,82.27,82.42,5729.0
2022-08-23,82.055,82.055,81.73,81.735,4682.0
2022-08-24,81.495,81.495,80.765,80.96,5778.0
2022-08-25,81.235,81.26,80.88,80.88,3996.0
2022-08-26,80.895,80.96,80.74,80.815,4317.0
2022-08-29,79.83,79.85,79.395,79.72,4644.0
2022-08-30,79.965,80.04,79.55,80.02,3356.0
2022-08-31,80.16,80.16,79.385,79.44,4431.0
2022-09-01,79.365,79.365,78.975,79.04,1895.0
2022-09-02,79.87,79.87,79.58,79.645,2860.0
2022-09-05,79.365,79.365,78.645,78.795,5646.0
2022-09-06,78.9,79.03,78.775,78.86,2822.0
2022-09-07,79.0,79.085,78.86,79.075,7838.0
2022-09-08,79.99,80.41,79.925,80.185,5847.0
2022-09-09,79.635,79.635,79.255,79.255,986.0
2022-09-12,80.065,80.375,79.785,80.245,57616.0
2022-09-13,80.195,80.54,80.185,80.54,2888.0
2022-09-14,79.89,79.89,79.41,79.675,5338.0
2022-09-15,79.365,79.365,78.935,78.985,5273.0
2022-09-16,79.055,79.055,78.44,78.635,2160.0
2022-09-19,78.62,79.095,78.62,79.04,5340.0
2022-09-20,79.365,79.365,78.99,79.31,2686.0
2022-09-21,78.925,79.125,78.825,79.115,2234.0
2022-09-23,79.125,79.16,78.685,78.915,1976.0
2022-09-26,78.43,78.63,77.75,78.18,3690.0
2022-09-27,78.945,79.265,78.945,79.19,3631.0
2022-09-28,78.675,78.72,78.29,78.355,8716.0
2022-09-29,78.43,78.71,78.2,78.62,6403.0
2022-09-30,78.01,78.085,77.87,77.87,1929.0
2022-10-03,77.74,78.18,77.48,77.62,7512.0
2022-10-04,77.64,78.7,77.415,78.7,1568.0
2022-10-05,79.13,79.355,78.945,79.125,9514.0
2022-10-06,79.125,79.125,78.61,78.74,5695.0
2022-10-07,78.62,78.62,78.28,78.49,8095.0
2022-10-10,78.49,78.49,77.61,78.01,1439.0
2022-10-11,79.125,79.15,78.75,79.095,3145.0
2022-10-12,79.095,79.915,79.095,79.72,4219.0
2022-10-13,80.13,80.13,79.675,79.675,1799.0
2022-10-14,80.02,80.55,80.02,80.525,1477.0
2022-10-17,80.675,80.7,80.39,80.43,2530.0
2022-10-18,80.3,81.095,80.3,81.065,4405.0
2022-10-19,80.71,81.45,80.71,81.12,2044.0
2022-10-20,80.72,81.3,80.665,81.27,3328.0
2022-10-21,79.825,80.14,79.665,80.02,1745.0
2022-10-24,80.065,80.325,79.935,80.29,3429.0
2022-10-25,81.41,81.59,81.3,81.375,1526.0
2022-10-26,81.44,81.87,81.27,81.27,2668.0
2022-10-27,80.945,81.205,80.905,80.905,1007.0
2022-10-28,80.925,81.12,80.635,80.645,3173.0
2022-10-31,83.005,83.09,82.51,82.715,2834.0
2022-11-01,82.65,82.85,82.53,82.8,5861.0
2022-11-02,82.725,83.09,82.585,82.65,2112.0
2022-11-03,81.94,82.045,81.7,81.84,2649.0
2022-11-04,82.66,82.66,81.655,81.655,5080.0
2022-11-07,81.735,82.155,81.7,81.94,4982.0
2022-11-08,82.26,82.345,81.95,82.27,2136.0
2022-11-09,82.38,82.41,82.065,82.305,1778.0
2022-11-10,82.335,82.8,82.325,82.8,1431.0
2022-11-11,82.38,82.7,82.325,82.505,2823.0
2022-11-14,81.57,81.735,81.305,81.59,3842.0
2022-11-15,81.94,81.94,81.065,81.065,4481.0
2022-11-16,80.765,80.86,80.505,80.82,3848.0
2022-11-17,81.41,81.94,80.85,81.735,2806.0
2022-11-18,81.735,82.43,81.73,82.045,2040.0
2022-11-21,82.08,83.1,82.08,83.1,2743.0
2022-11-22,83.21,84.575,83.21,84.49,2109.0
2022-11-23,84.66,84.975,84.65,84.895,3325.0
2022-11-24,84.51,84.51,83.92,84.025,4522.0
2022-11-25,83.94,83.94,83.7,83.84,1337.0
2022-11-28,83.94,84.615,83.915,84.5,11178.0
2022-11-29,84.895,85.135,84.48,84.68,8055.0
2022-11-30,84.48,84.48,84.045,84.125,5553.0
2022-12-01,84.725,84.725,84.125,84.435,10777.0
2022-12-02,84.67,84.67,84.39,84.405,1004.0
2022-12-05,84.305,84.995,84.295,84.64,4391.0
2022-12-06,84.715,85.23,84.715,84.835,4925.0
2022-12-07,84.97,84.97,84.605,84.895,1655.0
2022-12-08,84.895,84.895,84.545,84.715,1374.0
2022-12-09,84.63,84.63,84.25,84.36,2103.0
2022-12-12,83.79,83.865,83.55,83.55,1901.0
2022-12-13,83.12,84.52,83.12,84.435,9970.0
2022-12-14,83.305,83.84,83.305,83.755,6215.0
2022-12-15,83.56,83.885,83.37,83.845,2118.0
2022-12-16,83.475,83.845,83.465,83.745,2736.0
2022-12-19,83.84,83.84,83.035,83.065,3705.0
2022-12-20,83.645,83.645,82.87,83.53,5961.0
2022-12-21,84.235,84.235,83.54,83.835,4549.0
2022-12-22,84.04,84.18,83.71,83.795,4842.0
2022-12-23,84.18,84.275,84.07,84.275,1748.0
2022-12-28,84.275,84.415,83.755,83.985,938.0
2022-12-29,82.95,83.26,82.89,83.03,3729.0
2022-12-30,83.465,83.485,82.965,83.135,893.0
2023-01-03,82.835,82.835,82.14,82.14,3914.0
2023-01-04,82.975,82.975,82.325,82.325,1158.0
2023-01-05,82.485,82.79,82.315,82.78,768.0
2023-01-06,82.78,82.92,82.545,82.705,776.0
2023-01-09,83.295,83.295,82.675,82.78,1060.0
2023-01-10,82.795,82.795,82.045,82.1,1427.0
2023-01-11,82.24,82.535,82.24,82.315,1390.0
2023-01-12,82.535,82.685,82.375,82.485,1807.0
2023-01-13,82.24,82.24,81.735,81.76,4240.0
2023-01-16,82.045,82.1,81.75,81.93,2116.0
2023-01-17,81.885,82.375,80.98,82.14,1856.0
2023-01-18,82.14,82.27,81.96,82.185,2747.0
2023-01-19,81.545,81.64,80.725,81.5,2985.0
2023-01-20,81.235,81.27,80.745,81.03,100918.0
2023-01-23,81.03,81.03,80.585,80.745,17197.0
2023-01-24,80.48,80.82,79.925,80.47,2423.0
2023-01-25,80.465,80.465,79.185,79.26,43186.0
2023-01-27,79.26,79.42,78.45,79.1,15665.0
2023-01-30,78.865,78.95,78.535,78.94,3318.0
2023-01-31,79.43,79.84,79.43,79.83,6812.0
2023-02-01,79.83,80.63,79.83,80.21,17175.0
2023-02-02,80.095,80.095,79.825,79.985,3846.0
2023-02-03,79.975,80.255,79.7,80.19,7243.0
2023-02-06,80.945,81.45,80.945,81.13,34909.0
2023-02-07,81.76,81.83,81.17,81.35,11860.0
2023-02-08,81.11,81.11,80.35,80.735,3273.0
2023-02-09,80.615,80.615,80.135,80.16,5043.0
2023-02-10,79.965,80.285,79.87,80.275,7847.0
2023-02-13,80.445,80.785,80.445,80.745,24514.0
2023-02-14,80.745,81.51,80.745,81.225,2542.0
2023-02-15,81.105,81.105,80.49,80.925,2634.0
2023-02-16,81.885,82.25,81.385,81.385,3767.0
2023-02-17,81.62,81.62,81.11,81.525,1388.0
2023-02-20,82.215,82.24,81.95,82.12,4137.0
2023-02-21,81.47,81.83,81.47,81.685,1309.0
2023-02-22,81.93,82.545,81.93,82.545,2854.0
2023-02-23,82.77,82.95,82.535,82.695,4694.0
2023-02-24,82.835,82.835,82.485,82.59,3914.0
2023-02-27,82.805,83.325,82.73,83.325,3388.0
2023-02-28,83.2,83.2,82.73,83.04,2916.0
2023-03-01,82.58,82.58,81.83,81.99,3067.0
2023-03-02,81.99,81.99,81.415,81.46,2536.0
2023-03-03,82.74,82.77,82.43,82.43,2857.0
2023-03-06,82.645,82.805,82.635,82.78,4727.0
2023-03-07,82.825,83.36,82.655,83.36,2772.0
2023-03-08,83.495,83.775,83.43,83.515,3726.0
2023-03-09,83.87,83.915,83.645,83.645,4632.0
2023-03-10,83.335,83.355,82.73,82.73,1592.0
2023-03-13,81.905,83.665,81.905,83.1,5795.0
2023-03-14,82.6,83.185,82.6,82.955,2979.0
2023-03-15,82.955,83.145,82.825,82.985,4396.0
2023-03-16,83.68,84.775,83.57,83.825,74608.0
2023-03-17,84.16,84.17,83.24,83.24,15896.0
2023-03-20,83.24,83.24,82.495,82.865,2449.0
2023-03-21,82.59,84.17,82.59,83.85,689.0
2023-03-22,83.04,84.53,83.04,84.01,6243.0
2023-03-23,84.125,84.125,83.755,83.765,1698.0
2023-03-24,83.765,84.06,83.475,83.89,7443.0
2023-03-27,85.395,85.675,85.34,85.435,4296.0
2023-03-28,85.575,85.745,85.34,85.535,1734.0
2023-03-29,85.18,85.515,85.18,85.405,1117.0
2023-03-30,85.32,86.31,85.32,86.055,1749.0
2023-03-31,86.15,86.25,85.905,86.205,1577.0
2023-04-03,87.09,87.2,86.815,86.89,2417.0
2023-04-04,86.225,86.62,86.075,86.355,8065.0
2023-04-05,86.655,86.89,86.3,86.89,2005.0
2023-04-06,87.165,87.91,87.165,87.9,4559.0
2023-04-11,88.465,88.465,88.245,88.285,1347.0
2023-04-12,88.475,88.725,88.455,88.475,2289.0
2023-04-13,88.475,88.475,87.605,87.915,6309.0
2023-04-14,87.91,87.91,86.12,87.58,1716.0
2023-04-17,87.975,88.06,87.795,87.965,1723.0
2023-04-18,87.955,88.51,87.955,88.155,1575.0
2023-04-19,88.155,88.19,87.73,87.87,127627.0
2023-04-20,88.745,88.745,88.235,88.315,1452.0
2023-04-21,88.38,88.64,88.145,88.475,1129.0
2023-04-24,89.81,89.865,89.47,89.595,917.0
2023-04-26,90.31,91.04,90.31,90.92,14740.0
2023-04-27,90.92,90.92,90.58,90.73,2373.0
2023-04-28,91.09,91.295,90.965,91.295,1498.0
2023-05-01,91.305,91.505,90.995,91.24,2530.0
2023-05-02,91.25,91.25,90.075,90.26,4853.0
2023-05-03,90.61,90.94,90.545,90.9,4618.0
2023-05-04,90.94,90.94,90.015,90.155,4836.0
2023-05-05,89.76,89.82,89.415,89.415,2653.0
2023-05-08,89.415,89.735,89.17,89.17,2482.0
2023-05-09,88.945,89.225,88.925,89.13,2416.0
2023-05-10,88.96,89.13,88.925,89.055,1382.0
2023-05-11,88.565,88.595,88.17,88.595,2729.0
2023-05-12,89.47,89.82,89.47,89.82,1707.0
2023-05-15,89.94,90.27,89.875,89.95,4057.0
2023-05-16,89.95,89.95,89.415,89.565,1008.0
2023-05-17,89.565,89.695,89.385,89.535,3459.0
2023-05-18,88.955,89.365,88.955,89.32,8079.0
2023-05-19,89.405,89.405,88.945,89.12,1333.0
2023-05-22,89.12,89.235,88.8,89.235,1665.0
2023-05-23,88.66,88.66,88.05,88.05,4175.0
2023-05-24,88.06,88.17,87.825,88.105,3791.0
2023-05-25,87.945,88.37,87.945,88.37,1359.0
2023-05-26,88.37,88.37,87.785,87.815,3690.0
2023-05-29,87.815,88.07,87.675,87.88,2642.0
2023-05-30,87.915,88.105,87.615,87.86,13178.0
2023-05-31,86.815,86.815,86.555,86.555,9681.0
2023-06-01,86.59,87.025,86.475,86.61,5579.0
2023-06-02,86.025,86.025,85.425,85.49,6674.0
2023-06-05,86.45,86.62,86.355,86.485,2527.0
2023-06-06,86.175,86.175,85.31,85.31,11239.0
2023-06-07,85.29,85.29,84.945,85.0,4800.0
2023-06-08,85.0,85.0,84.55,84.615,2745.0
2023-06-09,84.725,84.83,84.51,84.67,3161.0
2023-06-13,84.04,84.265,83.765,84.085,21192.0
2023-06-14,84.2,84.22,83.88,84.095,5947.0
2023-06-15,84.145,84.65,83.88,83.88,8510.0
2023-06-16,84.085,84.305,83.965,84.095,2786.0
2023-06-19,84.71,84.715,84.415,84.51,7114.0
2023-06-20,84.51,84.895,84.17,84.71,4216.0
2023-06-21,84.725,84.98,84.605,84.66,4792.0
2023-06-22,84.615,85.365,84.615,85.18,2346.0
2023-06-23,85.65,86.08,85.435,86.045,2421.0
2023-06-26,86.075,86.375,86.075,86.165,12369.0
2023-06-27,86.165,86.25,85.705,85.99,2821.0
2023-06-28,86.005,87.39,86.005,87.07,2833.0
2023-06-29,87.005,87.22,86.675,86.975,4378.0
2023-06-30,86.98,86.98,86.295,86.56,12825.0
2023-07-03,87.175,87.295,86.82,86.82,3583.0
2023-07-04,86.955,87.705,86.955,87.565,2126.0
2023-07-05,87.58,87.58,86.725,86.875,7043.0
2023-07-06,87.21,87.24,86.765,86.81,1095.0
2023-07-07,87.63,87.63,86.675,86.675,2510.0
2023-07-10,85.78,85.81,85.475,85.65,5013.0
2023-07-11,85.735,85.85,85.6,85.67,13501.0
2023-07-12,85.97,86.285,85.26,85.765,2788.0
2023-07-13,85.765,85.765,84.955,85.065,1457.0
2023-07-14,85.81,85.81,84.345,84.475,2484.0
2023-07-17,84.475,85.59,84.475,85.525,1172.0
2023-07-18,86.39,86.39,84.955,85.22,2829.0
2023-07-19,85.535,85.745,85.19,85.44,1546.0
2023-07-20,86.275,86.515,85.57,85.63,1746.0
2023-07-21,86.275,86.755,86.275,86.515,2037.0
2023-07-24,87.61,87.61,87.2,87.26,4743.0
2023-07-25,87.38,87.41,86.915,87.01,2282.0
2023-07-26,86.79,87.475,86.79,87.325,4641.0
2023-07-27,87.325,87.61,86.895,86.945,3579.0
2023-07-28,87.62,88.685,87.62,88.575,6852.0
2023-07-31,88.99,89.115,88.525,88.875,3140.0
2023-08-01,88.87,88.87,87.58,88.65,2260.0
2023-08-02,88.66,89.07,88.305,89.07,6782.0
2023-08-03,89.07,89.755,89.07,89.42,12035.0
2023-08-04,89.42,89.42,86.945,88.65,1985.0
2023-08-07,88.65,88.65,87.85,88.375,4832.0
2023-08-08,88.78,89.085,88.725,88.945,1985.0
2023-08-09,88.87,88.87,88.43,88.45,2798.0
2023-08-10,88.86,89.05,88.81,89.05,1643.0
2023-08-11,89.05,89.38,88.945,89.38,4205.0
2023-08-14,89.515,89.695,89.38,89.68,4031.0
2023-08-15,89.68,89.68,88.875,88.875,1942.0
2023-08-16,88.65,88.875,88.575,88.87,5958.0
2023-08-17,89.04,89.47,88.84,89.38,2296.0
2023-08-18,88.45,88.63,88.135,88.545,2122.0
2023-08-21,88.61,88.775,88.365,88.575,1040.0
2023-08-22,88.275,88.275,87.925,88.135,3097.0
2023-08-23,87.63,87.82,87.325,87.82,1924.0
2023-08-24,87.515,87.78,87.485,87.575,1782.0
2023-08-25,87.735,87.965,87.685,87.685,1508.0
2023-08-28,88.515,88.565,88.075,88.45,7118.0
2023-08-29,88.695,88.695,88.19,88.39,1773.0
2023-08-30,88.38,88.81,88.315,88.705,1936.0
2023-08-31,88.705,88.755,88.26,88.495,4320.0
2023-09-01,88.03,88.25,87.685,88.125,1125.0
2023-09-04,88.115,88.115,87.375,87.375,3146.0
2023-09-05,86.21,88.105,86.21,87.965,4255.0
2023-09-06,87.82,87.84,87.21,87.21,71848.0
2023-09-07,87.45,87.46,87.2,87.21,12236.0
2023-09-08,87.26,87.59,87.26,87.295,9195.0
2023-09-11,88.155,88.155,87.0,87.27,3568.0
2023-09-12,87.695,87.945,87.555,87.83,2154.0
2023-09-13,87.83,87.83,87.03,87.345,1476.0
2023-09-14,87.135,87.81,87.04,87.39,15148.0
2023-09-15,88.525,88.525,87.355,87.58,3186.0
2023-09-18,87.685,87.685,87.115,87.115,1952.0
2023-09-19,87.43,87.505,87.21,87.39,2071.0
2023-09-20,87.39,87.39,86.695,86.695,18256.0
2023-09-21,87.25,87.47,87.04,87.345,1985.0
2023-09-22,87.63,87.63,86.345,86.475,2094.0
2023-09-25,88.59,88.59,85.63,86.38,1977.0
2023-09-26,85.46,85.6,85.23,85.485,3673.0
2023-09-27,85.495,85.495,84.77,85.17,15713.0
2023-09-28,85.17,85.17,84.43,84.765,6314.0
2023-09-29,84.39,84.39,83.66,83.875,1834.0
2023-10-02,84.01,84.62,84.01,84.62,1179.0
2023-10-03,84.25,84.63,83.905,84.63,1431.0
2023-10-04,84.135,84.465,84.095,84.22,1631.0
2023-10-05,84.22,84.64,84.22,84.345,2017.0
2023-10-06,84.355,84.355,83.19,83.37,40224.0
2023-10-09,83.18,83.18,82.42,82.915,3566.0
2023-10-10,82.58,82.725,82.275,82.675,2041.0
2023-10-11,83.25,83.4,82.955,83.345,12639.0
2023-10-12,83.345,83.565,83.18,83.43,26505.0
2023-10-13,83.44,83.665,83.24,83.665,16468.0
2023-10-16,83.78,83.875,83.4,83.4,2204.0
2023-10-17,84.06,84.095,83.485,83.705,28457.0
2023-10-18,83.905,83.915,83.535,83.565,1179.0
2023-10-19,83.955,84.715,83.945,84.63,4145.0
2023-10-20,83.905,84.05,83.495,83.83,2107.0
2023-10-23,83.83,83.905,83.535,83.78,2668.0
2023-10-24,83.61,83.61,83.03,83.26,1626.0
2023-10-25,83.335,83.685,83.22,83.4,2784.0
2023-10-26,84.37,84.78,83.84,84.745,2337.0
2023-10-27,84.77,84.77,83.59,83.65,1657.0
2023-10-30,82.84,82.84,82.23,82.36,3470.0
2023-10-31,83.16,83.59,83.065,83.59,17570.0
2023-11-01,84.66,84.66,83.77,83.925,955.0
2023-11-02,83.925,83.925,83.23,83.565,1195.0
2023-11-03,84.19,84.565,84.19,84.565,1249.0
2023-11-06,84.355,84.355,83.515,83.715,3699.0
2023-11-07,83.715,84.465,83.57,84.465,5184.0
2023-11-08,84.58,84.81,84.365,84.58,936.0
2023-11-09,84.865,84.905,84.62,84.725,1097.0
2023-11-10,85.24,85.365,84.955,85.345,2723.0
2023-11-13,85.155,85.37,85.0,85.2,2279.0
2023-11-14,85.505,85.59,85.155,85.59,1195.0
2023-11-15,85.165,85.24,84.895,85.24,1327.0
2023-11-16,84.965,85.505,84.965,85.485,2179.0
2023-11-17,85.04,85.04,84.6,84.81,2132.0
2023-11-20,84.59,84.59,83.65,84.095,1523.0
2023-11-21,84.495,84.495,83.23,83.4,757.0
2023-11-22,83.335,84.06,83.335,84.01,1636.0
2023-11-23,84.81,84.81,84.4,84.4,1089.0
2023-11-24,84.285,84.525,84.075,84.46,25493.0
2023-11-27,84.46,84.665,84.21,84.37,639.0
2023-11-28,83.84,84.2,83.82,84.02,1263.0
2023-11-29,83.84,83.98,83.465,83.885,1776.0
2023-11-30,84.01,84.01,83.105,83.43,2991.0
2023-12-01,83.105,84.485,83.105,84.24,3428.0
2023-12-04,84.24,84.24,83.565,83.78,1605.0
2023-12-05,84.17,85.125,84.17,84.765,2253.0
2023-12-06,84.885,84.885,84.24,84.43,2340.0
2023-12-07,84.725,84.84,84.345,84.84,1781.0
2023-12-08,84.095,84.345,83.895,84.135,1916.0
2023-12-11,84.135,84.695,84.105,84.495,4269.0
2023-12-12,85.2,85.2,84.365,84.4,2810.0
2023-12-13,84.925,85.2,84.84,85.19,2333.0
2023-12-14,85.2,85.555,84.2,84.45,172585.0
2023-12-15,84.495,84.495,83.62,83.915,16894.0
2023-12-18,83.61,83.705,83.315,83.63,2172.0
2023-12-19,83.82,84.125,83.79,83.79,17043.0
2023-12-20,82.58,83.485,82.275,83.19,40076.0
2023-12-21,83.0,83.0,82.285,82.41,3145.0
2023-12-22,82.525,82.865,82.46,82.555,2161.0
2023-12-27,83.25,83.25,82.695,83.02,9126.0
2023-12-28,83.03,83.465,82.83,83.38,2490.0
2023-12-29,83.22,83.5,83.135,83.2,1171.0
2024-01-02,84.66,84.66,82.19,83.565,3888.0
2024-01-03,84.41,84.775,84.41,84.68,1244.0
2024-01-04,85.29,85.29,84.32,84.76,1731.0
2024-01-05,84.585,85.095,84.585,84.95,1918.0
2024-01-08,83.965,84.73,83.965,84.61,1982.0
2024-01-09,84.805,85.36,84.805,85.36,13683.0
2024-01-10,85.39,85.69,85.29,85.495,2064.0
2024-01-11,85.58,85.58,85.165,85.395,5882.0
2024-01-12,85.62,85.735,85.185,85.485,6194.0
2024-01-15,84.805,85.835,84.805,85.805,6284.0
2024-01-16,85.835,86.385,85.835,86.385,3642.0
2024-01-17,86.51,86.6,86.18,86.6,1151.0
2024-01-18,86.345,86.65,86.25,86.445,2254.0
2024-01-19,86.29,86.29,85.855,86.155,10604.0
2024-01-22,86.745,86.745,85.485,85.7,1943.0
2024-01-23,85.845,85.89,85.29,85.29,4066.0
2024-01-24,86.175,86.435,86.095,86.435,1197.0
2024-01-25,86.53,86.53,85.37,85.485,2535.0
2024-01-29,86.26,86.735,86.26,86.495,4148.0
2024-01-30,86.495,86.93,86.495,86.89,4428.0
2024-01-31,87.21,87.605,87.19,87.57,1450.0
2024-02-01,87.57,87.57,86.94,87.375,11572.0
2024-02-02,88.025,88.625,88.025,88.39,3087.0
2024-02-05,88.52,89.08,88.52,89.05,8119.0
2024-02-06,88.995,89.05,88.695,88.695,2296.0
2024-02-07,88.85,88.85,88.545,88.545,1343.0
2024-02-08,89.05,89.05,88.345,88.675,4889.0
2024-02-09,88.685,89.04,88.655,89.04,2571.0
2024-02-12,87.695,87.85,87.425,87.85,12376.0
2024-02-13,87.89,88.295,87.78,88.16,2509.0
2024-02-14,87.87,88.08,87.745,88.015,721.0
2024-02-15,87.715,87.85,87.435,87.83,2725.0
2024-02-16,87.82,87.82,87.59,87.81,1822.0
2024-02-19,87.655,87.675,87.28,87.48,2636.0
2024-02-20,87.88,87.9,87.53,87.735,1878.0
2024-02-21,88.4,88.41,87.955,87.975,2030.0
2024-02-22,87.84,88.665,87.84,88.43,616.0
2024-02-23,87.915,88.47,87.915,88.43,2734.0
2024-02-26,88.43,88.615,88.295,88.575,1500.0
2024-02-27,88.575,88.655,88.275,88.575,3733.0
2024-02-28,88.245,88.78,88.15,88.585,1597.0
2024-02-29,88.565,88.84,88.335,88.73,2458.0
2024-03-01,88.855,88.855,88.22,88.22,357.0
2024-03-04,88.22,88.22,87.78,87.78,4445.0
2024-03-05,87.91,88.225,87.89,88.21,1933.0
2024-03-06,88.245,88.48,88.15,88.15,979.0
2024-03-07,88.265,88.275,87.81,87.81,4214.0
2024-03-08,88.09,88.09,87.58,87.8,1185.0
2024-03-11,87.77,87.77,87.5,87.58,1488.0
2024-03-12,88.1,88.2,87.925,88.2,2912.0
2024-03-13,88.2,88.7,88.2,88.42,727.0
2024-03-14,88.76,88.885,88.585,88.635,2339.0
2024-03-15,88.325,88.685,88.325,88.585,5814.0
2024-03-18,88.41,88.675,88.335,88.4,1835.0
2024-03-19,88.665,89.06,88.615,89.06,3000.0
2024-03-20,89.17,89.4,89.005,89.4,3819.0
2024-03-21,88.875,88.905,88.335,88.355,1688.0
2024-03-22,88.48,89.295,88.48,89.295,1799.0
2024-03-25,89.275,89.37,88.83,88.885,1998.0
2024-03-26,88.885,88.975,88.615,88.74,895.0
2024-03-27,88.975,89.65,88.975,89.65,911.0
2024-03-28,89.805,89.945,89.68,89.73,1865.0
2024-04-02,89.71,89.935,89.595,89.72,1691.0
2024-04-03,88.995,89.08,88.76,89.08,870.0
2024-04-04,87.81,87.82,87.315,87.665,3872.0
2024-04-05,87.115,87.23,86.745,87.23,3135.0
2024-04-08,87.385,87.385,86.725,87.045,1534.0
2024-04-09,86.725,86.725,86.365,86.725,980.0
2024-04-10,86.85,86.9,86.475,86.9,688.0
2024-04-11,87.19,87.595,87.19,87.52,823.0
2024-04-12,87.18,87.23,87.005,87.23,2023.0
2024-04-15,87.125,87.125,86.705,86.755,554.0
2024-04-16,86.765,87.13,86.765,86.985,1217.0
2024-04-17,87.47,87.47,86.995,87.125,1025.0
2024-04-18,87.425,87.46,87.13,87.46,1157.0
2024-04-19,87.945,88.055,87.755,87.88,10072.0
2024-04-22,88.79,88.935,88.585,88.85,5080.0
2024-04-23,89.565,89.565,89.33,89.48,247.0
2024-04-24,89.41,89.41,88.625,88.915,3594.0
2024-04-26,88.42,88.995,88.42,88.79,11069.0
2024-04-29,88.685,88.76,88.245,88.5,6667.0
2024-04-30,88.585,88.985,88.585,88.985,2060.0
2024-05-01,89.16,89.615,89.15,89.505,5785.0
2024-05-02,88.685,88.77,88.375,88.375,6252.0
2024-05-03,88.365,88.555,88.245,88.555,680.0
2024-05-06,88.44,88.44,88.16,88.315,1348.0
2024-05-07,88.11,88.315,87.955,88.265,1459.0
2024-05-08,89.08,89.605,89.08,89.545,4858.0
2024-05-09,89.605,89.68,89.495,89.495,767.0
2024-05-10,89.865,90.125,89.855,90.08,1370.0
2024-05-13,90.465,90.755,90.465,90.71,1864.0
2024-05-14,90.535,90.535,90.235,90.3,1808.0
2024-05-15,90.37,90.37,89.865,89.895,1814.0
2024-05-16,89.64,89.955,89.36,89.69,1630.0
2024-05-17,90.37,90.74,90.33,90.545,415.0
2024-05-20,89.65,90.225,89.65,90.1,5456.0
2024-05-21,90.09,90.27,89.905,90.05,321.0
2024-05-22,90.04,90.445,90.04,90.06,1339.0
2024-05-23,90.28,90.65,90.28,90.43,555.0
2024-05-24,90.67,90.67,89.7,89.885,5663.0
2024-05-27,89.935,89.935,89.45,89.48,1431.0
2024-05-28,89.43,89.48,89.08,89.39,1017.0
2024-05-29,88.78,88.78,88.255,88.385,1303.0
2024-05-30,88.305,88.305,88.1,88.21,1402.0
2024-05-31,88.285,88.54,88.245,88.265,908.0
2024-06-03,89.595,89.7,89.41,89.585,3140.0
2024-06-04,88.935,89.39,88.925,89.39,2252.0
2024-06-05,90.225,90.515,90.135,90.205,2924.0
2024-06-06,90.555,90.555,89.97,90.145,1374.0
2024-06-07,90.33,90.575,90.225,90.33,2262.0
2024-06-11,90.29,90.35,89.46,90.255,1232.0
2024-06-12,89.885,89.885,89.515,89.515,892.0
2024-06-13,88.955,88.955,88.5,88.675,1540.0
2024-06-14,88.935,89.15,88.83,89.01,1532.0
2024-06-17,89.235,89.38,88.82,89.16,2762.0
2024-06-18,89.65,90.05,89.565,89.73,3344.0
2024-06-19,89.7,89.7,88.875,88.885,1389.0
2024-06-20,89.04,89.04,88.8,88.8,609.0
2024-06-21,89.04,89.06,88.7,88.74,2531.0
2024-06-24,88.885,89.245,88.885,88.995,2742.0
2024-06-25,89.64,89.845,89.565,89.565,3606.0
2024-06-26,89.525,89.525,88.77,89.02,2510.0
2024-06-27,88.77,89.13,88.77,88.945,688.0
2024-06-28,88.78,88.78,88.33,88.625,1539.0
2024-07-01,88.995,89.005,87.45,87.78,2154.0
2024-07-02,87.655,87.74,87.44,87.45,1162.0
2024-07-03,87.73,87.8,87.44,87.46,1767.0
2024-07-04,87.505,87.505,87.185,87.225,1051.0
2024-07-05,87.595,87.595,87.115,87.25,2670.0
2024-07-08,87.145,87.82,87.145,87.685,439.0
2024-07-09,87.655,87.87,87.565,87.565,2165.0
2024-07-10,87.74,87.74,87.32,87.32,2547.0
2024-07-11,87.545,88.3,87.545,88.005,637.0
2024-07-12,87.985,88.125,87.69,88.125,2324.0
2024-07-15,88.565,88.565,88.085,88.22,5421.0
2024-07-16,88.055,88.055,87.7,87.995,2175.0
2024-07-17,88.435,88.8,88.405,88.63,1297.0
2024-07-18,89.66,90.215,89.66,89.7,7200.0
2024-07-19,89.845,90.215,89.815,89.825,2615.0
2024-07-22,89.805,90.235,88.67,90.155,5106.0
2024-07-23,90.715,91.135,90.715,90.86,1738.0
2024-07-24,90.97,90.97,90.53,90.735,1491.0
2024-07-25,91.0,91.8,90.99,91.38,3344.0
2024-07-26,91.74,91.74,91.31,91.33,10335.0
2024-07-29,92.18,92.405,92.135,92.33,3360.0
2024-07-30,92.2,92.2,91.79,91.8,3066.0
2024-07-31,91.8,92.66,91.515,92.455,3955.0
2024-08-01,92.015,92.31,91.79,92.155,4201.0
2024-08-02,92.68,92.905,92.495,92.535,1099.0
2024-08-05,93.25,94.685,93.25,94.685,9438.0
2024-08-06,93.315,93.315,91.655,92.145,2895.0
2024-08-07,92.125,92.125,91.675,91.76,8895.0
2024-08-08,92.68,92.68,91.505,91.545,1827.0
2024-08-09,91.625,91.92,91.575,91.87,3912.0
2024-08-12,92.26,92.26,91.81,91.89,3838.0
2024-08-13,91.75,91.75,91.33,91.36,1048.0
2024-08-14,91.545,91.78,91.28,91.545,1173.0
2024-08-15,92.545,92.68,92.005,92.24,1716.0
2024-08-16,92.895,93.08,92.7,92.935,92668.0
2024-08-19,92.535,92.535,91.93,92.38,2696.0
2024-08-20,91.695,92.015,91.675,91.945,19234.0
2024-08-21,91.675,92.115,91.655,91.86,14200.0
2024-08-22,92.425,92.84,92.425,92.62,1465.0
2024-08-23,92.965,93.13,92.81,92.895,7484.0
2024-08-26,92.895,92.895,92.35,92.435,3790.0
2024-08-27,92.895,93.1,92.79,92.82,2971.0
2024-08-28,93.18,93.22,92.975,93.19,5409.0
2024-08-29,93.29,93.29,92.79,92.855,6207.0
2024-08-30,92.595,92.7,92.33,92.33,3228.0
2024-09-02,93.025,93.335,93.025,93.325,6085.0
2024-09-03,93.12,93.72,92.865,93.57,3912.0
2024-09-04,94.49,94.755,94.45,94.49,6885.0
2024-09-05,94.825,94.93,94.665,94.9,16273.0
2024-09-06,94.42,94.725,94.355,94.635,2253.0
2024-09-09,94.88,95.32,94.88,95.255,10746.0
2024-09-10,95.86,96.23,95.715,95.715,1260.0
2024-09-11,95.94,95.94,95.665,95.8,2857.0
2024-09-12,95.35,95.35,94.715,94.765,3519.0
2024-09-13,95.085,95.085,94.645,94.745,3771.0
2024-09-16,95.125,95.645,95.125,95.125,1922.0
2024-09-17,95.37,95.37,95.03,95.08,1354.0
2024-09-18,94.645,94.645,94.195,94.365,3531.0
2024-09-19,94.195,94.195,93.6,93.6,3486.0
2024-09-20,93.385,93.385,92.845,92.975,3813.0
2024-09-23,92.945,92.965,92.575,92.63,4043.0
2024-09-24,92.975,93.15,92.595,92.935,1075.0
2024-09-25,92.555,92.555,92.065,92.435,2414.0
2024-09-26,92.855,93.065,92.575,92.84,3030.0
2024-09-27,92.84,93.09,92.72,93.09,1118.0
2024-09-30,92.905,92.905,92.35,92.35,1812.0
2024-10-01,92.585,92.585,92.045,92.055,1107.0
2024-10-02,92.23,92.435,91.87,92.27,1982.0
2024-10-03,91.645,91.92,91.575,91.85,615.0
2024-10-04,91.515,91.525,91.075,91.31,2270.0
2024-10-07,91.85,92.18,91.78,91.79,586.0
2024-10-08,91.955,92.075,91.685,91.89,1442.0
2024-10-09,92.2,92.615,92.2,92.36,2234.0
2024-10-10,92.915,93.56,92.865,92.915,4538.0
2024-10-11,92.615,92.615,92.21,92.435,17362.0
2024-10-14,92.925,93.07,92.67,92.71,964.0
2024-10-15,93.325,93.435,93.17,93.335,20522.0
2024-10-16,93.59,94.235,93.59,93.815,3806.0
2024-10-17,94.05,94.09,93.495,93.745,2050.0
2024-10-18,93.875,93.875,93.25,93.25,1705.0
2024-10-21,93.515,93.63,93.29,93.435,2838.0
2024-10-22,93.55,93.745,92.81,92.935,1641.0
2024-10-23,93.325,93.52,93.21,93.345,2075.0
2024-10-24,93.72,93.815,93.515,93.58,2634.0
2024-10-25,93.955,93.955,93.67,93.755,2534.0
2024-10-28,93.795,93.96,93.6,93.885,1521.0
2024-10-29,94.295,94.665,94.16,94.54,3702.0
2024-10-30,94.13,94.13,93.425,93.7,7800.0
2024-10-31,93.105,93.23,92.955,92.965,2011.0
2024-11-01,92.865,92.865,92.445,92.445,454.0
2024-11-04,92.875,92.875,92.22,92.23,3038.0
2024-11-05,91.955,92.83,91.955,92.615,2395.0
2024-11-06,92.68,94.12,92.485,93.755,3612.0
2024-11-07,93.415,93.415,90.98,91.265,4003.0
2024-11-08,91.265,91.275,90.795,90.94,2156.0
2024-11-11,92.005,92.73,92.005,92.25,2704.0
2024-11-12,91.93,92.405,91.93,92.405,1344.0
2024-11-13,92.24,92.435,92.23,92.395,2525.0
2024-11-14,92.81,93.25,92.81,93.14,2350.0
2024-11-15,93.25,93.795,92.445,93.17,9792.0
2024-11-18,93.17,93.415,92.615,92.7,1679.0
2024-11-19,93.21,93.23,92.84,92.875,4449.0
2024-11-20,92.7,92.76,92.26,92.595,1543.0
2024-11-21,92.405,92.69,92.25,92.25,1396.0
2024-11-22,93.305,93.455,92.925,93.445,21967.0
2024-11-25,93.905,94.215,93.61,94.17,15407.0
2024-11-26,94.86,95.245,94.275,94.49,2401.0
2024-11-27,95.38,95.605,95.0,95.37,6981.0
2024-11-28,95.665,95.665,95.175,95.665,41396.0
2024-11-29,95.86,95.86,95.08,95.245,1475.0
2024-12-02,95.44,95.675,95.35,95.655,2792.0
2024-12-03,95.86,96.445,95.86,96.2,1105.0
2024-12-04,95.86,96.575,95.32,96.36,969.0
2024-12-05,98.805,98.805,95.89,96.075,2331.0
2024-12-06,96.155,96.76,96.135,96.495,1715.0
2024-12-09,96.645,97.005,96.525,96.87,2053.0
2024-12-10,96.625,96.76,95.76,96.66,2843.0
2024-12-11,96.79,97.18,96.77,96.875,2259.0
2024-12-12,96.645,96.68,95.98,96.055,737.0
2024-12-13,96.055,96.875,95.86,96.71,3120.0
2024-12-16,96.85,96.86,96.71,96.71,288.0
2024-12-17,96.33,96.435,96.035,96.26,3983.0
2024-12-18,96.125,96.595,96.095,96.445,1069.0
2024-12-19,96.445,97.815,96.145,96.475,4557.0
2024-12-20,96.75,96.75,95.555,95.705,2094.0
2024-12-23,95.715,95.92,95.49,95.82,1420.0
2024-12-24,95.875,95.875,95.38,95.565,406.0
2024-12-27,96.98,96.98,96.12,96.21,886.0
2024-12-30,96.23,96.23,95.715,95.975,570.0
2024-12-31,95.895,95.975,95.09,95.11,419.0
2025-01-02,95.99,96.495,95.28,95.535,724.0
2025-01-03,95.535,95.535,95.12,95.12,2339.0
2025-01-06,95.13,95.13,94.43,94.705,8726.0
2025-01-07,94.795,94.795,93.655,93.665,1564.0
2025-01-08,93.52,94.21,93.52,93.975,1100.0
2025-01-09,93.605,94.745,93.605,94.52,445.0
2025-01-10,94.775,94.855,94.47,94.645,4108.0
2025-01-13,94.11,94.11,93.5,93.845,2085.0
2025-01-14,93.745,93.745,93.075,93.18,4764.0
2025-01-15,93.52,93.52,92.935,92.955,1736.0
2025-01-16,92.725,93.015,92.41,92.725,9090.0
2025-01-17,93.12,93.47,93.12,93.33,18590.0
2025-01-20,94.52,94.575,94.1,94.11,642.0
2025-01-21,94.51,94.51,93.725,93.845,3066.0
2025-01-22,94.015,94.33,94.015,94.025,1179.0
2025-01-23,93.865,93.865,93.52,93.53,2030.0
2025-01-24,94.07,94.07,93.58,93.655,4856.0
2025-01-28,94.31,97.24,94.31,97.04,2284.0
2025-01-29,97.04,97.04,96.2,96.515,489.0
2025-01-30,96.905,96.905,96.505,96.825,429.0
2025-01-31,96.485,98.11,96.485,97.555,908.0
2025-02-03,97.555,97.775,96.725,97.31,6965.0
2025-02-04,96.485,97.425,96.485,97.39,447.0
2025-02-05,96.98,96.98,96.14,96.25,1167.0
2025-02-06,96.675,97.01,96.42,96.885,757.0
2025-02-07,97.34,97.34,96.97,97.02,1611.0
2025-02-10,97.01,97.38,96.96,96.96,1055.0
2025-02-11,97.39,97.545,97.21,97.445,1145.0
2025-02-12,97.915,98.0,97.445,97.735,2415.0
2025-02-13,98.0,98.455,98.0,98.16,672.0
2025-02-14,98.515,98.685,98.445,98.685,469.0
2025-02-17,98.695,98.695,97.01,97.24,1900.0
2025-02-18,97.485,97.745,97.4,97.475,1654.0
2025-02-19,97.485,97.485,93.37,93.37,12333.0
2025-02-20,97.475,97.93,97.415,97.415,818.0
2025-02-21,97.32,97.32,96.33,96.4,1281.0
2025-02-24,97.615,98.15,97.615,97.835,1893.0
2025-02-25,97.845,98.86,97.845,98.815,928.0
2025-02-26,99.98,100.325,99.755,100.18,3579.0
2025-02-27,100.18,100.24,99.25,99.615,3257.0
2025-02-28,100.295,100.505,100.04,100.505,2299.0
2025-03-03,101.365,101.69,101.315,101.555,7134.0
2025-03-04,102.05,102.625,102.05,102.395,7886.0
2025-03-05,102.405,102.405,101.05,101.265,12624.0
2025-03-06,100.555,100.625,100.09,100.23,7128.0
2025-03-07,100.07,100.83,100.07,100.83,2716.0
2025-03-10,100.97,101.81,100.74,100.82,1956.0
2025-03-11,101.8,101.8,100.91,101.255,795.0
2025-03-12,99.565,99.85,99.565,99.775,3768.0
2025-03-13,98.05,98.685,97.725,98.18,5397.0
2025-03-14,97.855,98.05,97.605,97.605,2269.0
2025-03-17,97.475,97.595,97.34,97.445,5085.0
2025-03-18,98.08,98.18,97.875,98.14,5307.0
2025-03-19,98.14,98.14,96.485,97.24,1196.0
2025-03-20,97.475,98.595,97.445,97.575,2724.0
2025-03-21,98.26,98.435,97.99,98.33,4251.0
2025-03-24,98.665,98.665,98.14,98.35,1602.0
2025-03-25,98.35,98.35,97.97,97.97,737.0
2025-03-26,97.805,97.805,97.16,97.16,3568.0
2025-03-27,97.92,98.395,97.91,97.93,631.0
2025-03-28,99.24,99.425,98.745,99.425,1461.0
2025-03-31,99.425,99.575,99.13,99.27,3827.0
2025-04-01,100.575,101.225,100.465,100.465,5230.0
2025-04-02,100.465,100.465,99.99,100.1,4184.0
2025-04-03,99.22,100.11,99.22,99.81,3976.0
2025-04-04,100.495,102.425,100.495,102.375,16057.0
2025-04-07,101.02,102.425,100.565,101.02,8380.0
2025-04-08,101.02,101.665,99.83,100.04,11407.0
2025-04-09,99.94,100.19,99.1,99.11,8040.0
2025-04-10,101.7,101.83,100.09,100.09,25956.0
2025-04-11,99.735,100.545,98.88,100.325,17625.0
2025-04-14,101.325,101.325,99.98,100.445,1208.0
2025-04-15,100.74,101.14,100.2,100.2,933.0
2025-04-16,100.275,100.595,100.24,100.375,5627.0
2025-04-17,100.385,100.385,99.685,100.0,10945.0
2025-04-22,100.21,100.565,100.01,100.285,721.0
2025-04-23,101.535,102.67,101.535,102.525,6639.0
2025-04-24,102.11,102.165,101.73,101.78,1866.0
2025-04-28,100.475,100.475,99.89,100.0,2047.0
2025-04-29,100.19,100.275,99.755,100.18,10773.0
2025-04-30,100.725,101.01,100.575,100.575,3711.0
2025-05-01,100.94,101.415,100.94,101.2,2703.0
2025-05-02,101.255,101.325,100.92,101.275,3143.0
2025-05-05,100.82,101.05,100.18,100.18,2130.0
2025-05-06,100.2,100.89,100.2,100.545,2154.0
2025-05-07,100.565,100.575,100.05,100.335,1844.0
2025-05-08,101.19,101.515,100.83,100.95,1081.0
2025-05-09,101.435,101.485,100.89,100.99,1542.0
2025-05-12,101.03,101.03,100.01,100.01,4727.0
2025-05-13,100.475,100.79,99.93,100.16,3420.0
2025-05-14,98.29,98.29,97.845,98.12,2859.0
2025-05-15,98.09,98.33,97.875,98.32,8712.0
2025-05-16,100.23,100.555,99.97,99.98,493.0
2025-05-19,100.645,101.05,100.645,101.0,1745.0
2025-05-20,100.94,101.78,100.94,101.255,1941.0
2025-05-21,101.8,102.12,101.575,101.645,2497.0
2025-05-22,101.69,101.74,101.255,101.255,451.0
2025-05-23,101.505,101.555,101.07,101.07,288.0
2025-05-26,101.225,101.225,100.265,100.555,4483.0
2025-05-27,100.92,101.505,100.92,101.06,1182.0
2025-05-28,101.93,102.175,101.85,101.86,1210.0
2025-05-29,101.91,102.205,101.82,101.85,717.0
2025-05-30,101.71,102.15,101.465,102.01,635.0
2025-06-02,102.09,102.445,102.01,102.01,5752.0
2025-06-03,102.01,102.525,101.86,102.185,1485.0
2025-06-04,102.185,102.385,102.09,102.245,1370.0
2025-06-05,102.09,102.09,101.535,101.635,1473.0
2025-06-06,101.06,101.06,100.565,100.655,1487.0
2025-06-10,100.485,100.485,100.08,100.325,1779.0
2025-06-11,100.345,100.715,100.345,100.445,1793.0
2025-06-12,100.585,100.8,100.345,100.625,1229.0
2025-06-13,100.615,101.19,100.435,100.605,20315.0
2025-06-16,100.275,100.275,99.98,100.01,2031.0
2025-06-17,99.82,99.82,99.2,99.435,1414.0
2025-06-18,99.625,99.625,98.98,98.98,2860.0
2025-06-19,99.14,99.26,98.86,99.26,1641.0
2025-06-20,99.21,99.315,98.91,99.21,1047.0
2025-06-23,100.08,100.405,99.475,100.16,522.0
2025-06-24,100.16,100.535,100.16,100.285,891.0
2025-06-25,100.495,100.495,99.96,100.305,4032.0
2025-06-26,100.515,100.515,98.355,98.565,3094.0
2025-06-27,98.565,98.565,97.875,98.25,2115.0
2025-06-30,98.295,98.965,98.295,98.525,1256.0
2025-07-01,100.59,100.59,98.6,98.6,1651.0
2025-07-02,99.76,99.76,99.35,99.62,731.0
2025-07-03,99.65,99.77,99.37,99.63,1257.0
2025-07-04,99.66,99.78,99.37,99.43,2239.0
2025-07-07,99.43,100.7,99.43,100.58,4504.0
2025-07-08,100.29,100.36,99.56,99.96,2231.0
2025-07-09,99.96,99.96,99.04,99.1,751.0
2025-07-10,99.02,99.18,98.65,98.65,886.0
2025-07-11,98.63,98.64,98.1,98.26,1039.0
2025-07-14,99.25,99.25,97.6,97.83,2308.0
2025-07-15,98.33,98.74,98.33,98.65,2750.0
2025-07-16,98.36,98.36,97.59,98.03,507.0
2025-07-17,98.0,98.66,98.0,98.66,2324.0
2025-07-18,99.0,99.37,98.99,99.03,2243.0
2025-07-21,99.17,99.17,98.64,99.01,1205.0
2025-07-22,98.51,99.07,98.51,98.72,935.0
2025-07-23,98.9,98.98,98.71,98.73,2128.0
2025-07-24,98.72,98.72,98.15,98.15,709.0
2025-07-25,98.5,98.72,98.22,98.62,1953.0
2025-07-28,98.73,99.09,98.5,99.09,4222.0
2025-07-29,98.5,98.5,97.91,98.2,3369.0
2025-07-30,99.05,99.05,98.69,98.8,1189.0
2025-07-31,98.8,99.14,98.58,98.58,2314.0
2025-08-01,98.58,98.75,98.4,98.69,1083.0
2025-08-04,98.69,98.75,98.35,98.62,1962.0
2025-08-05,98.63,99.19,98.63,99.18,1998.0
2025-08-06,98.64,99.09,98.64,99.03,631.0
2025-08-07,100.0,100.01,99.51,99.51,2333.0
2025-08-08,100.25,100.57,100.17,100.57,1243.0
2025-08-11,100.17,100.77,100.17,100.57,3000.0
2025-08-12,100.3,101.0,100.3,100.85,1115.0
2025-08-13,100.85,100.96,100.58,100.58,5864.0
2025-08-14,100.52,100.54,100.19,100.32,734.0
2025-08-15,100.35,100.86,100.35,100.63,1431.0
2025-08-18,100.9,100.9,100.45,100.61,4339.0
2025-08-19,100.65,101.1,100.65,100.85,2092.0
2025-08-20,101.94,102.78,101.94,102.76,518.0
2025-08-21,103.6,104.23,103.6,104.06,3371.0
2025-08-22,103.17,103.17,102.78,102.95,970.0
2025-08-25,102.05,102.1,101.77,101.8,1030.0
2025-08-26,100.82,100.92,100.52,100.695,8315.0
2025-08-27,100.43,100.43,99.8,100.05,864.0
2025-08-28,100.01,100.11,99.8,99.93,671.0
2025-08-29,99.6,99.6,99.01,99.29,1314.0
2025-09-01,99.1,99.8,99.1,99.71,328.0
2025-09-02,99.71,99.75,99.24,99.72,1569.0
2025-09-03,99.72,99.72,99.09,99.09,2248.0
2025-09-04,99.64,99.79,99.3,99.58,764.0
2025-09-05,99.79,100.24,99.79,100.03,2073.0
2025-09-08,100.08,100.08,99.73,99.78,2732.0
2025-09-09,99.7,99.7,99.0,99.06,1220.0
2025-09-10,99.06,99.11,98.85,98.85,825.0
2025-09-11,98.37,98.37,97.99,98.13,1108.0
2025-09-12,98.0,98.16,97.97,98.13,2258.0
2025-09-15,98.13,98.14,97.62,97.79,2154.0
2025-09-16,97.79,98.03,96.99,97.28,3945.0
2025-09-17,97.14,97.14,96.8,96.905,564.0
2025-09-18,97.86,98.0,97.75,98.0,759.0
2025-09-19,97.89,97.89,97.43,97.49,1511.0
2025-09-22,97.5,97.58,97.27,97.36,9443.0
2025-09-23,96.95,97.27,96.49,96.62,6077.0
2025-09-24,96.66,96.92,96.48,96.56,4130.0
2025-09-25,96.6,96.97,96.6,96.83,1857.0
2025-09-26,97.07,97.14,96.83,96.83,1613.0
2025-09-29,96.82,96.88,96.55,96.79,757.0
2025-09-30,96.13,96.64,96.13,96.23,336.0
2025-10-01,96.23,96.69,96.23,96.4,1513.0
2025-10-02,96.21,96.28,96.0,96.11,3939.0
2025-10-03,96.0,96.5,96.0,96.49,1783.0
2025-10-06,96.49,96.49,95.99,96.05,3060.0
2025-10-07,95.79,95.79,95.25,95.51,1935.0
2025-10-08,96.05,96.83,96.05,96.81,8070.0
2025-10-09,96.59,96.59,96.0,96.02,2202.0
2025-10-10,96.41,97.15,96.41,96.9,3752.0
2025-10-13,98.1,98.31,97.6,97.93,14320.0
2025-10-14,98.27,98.27,97.13,98.06,17975.0
2025-10-15,98.8,99.2,98.72,98.95,1894.0
2025-10-16,99.49,99.9,99.18,99.75,287.0
2025-10-17,99.78,100.38,99.78,100.08,3894.0
2025-10-20,100.67,101.32,100.67,101.32,1778.0
2025-10-21,100.89,100.96,100.62,100.92,3336.0
2025-10-22,100.9,100.9,100.3,100.35,2262.0
2025-10-23,100.54,101.17,100.54,101.08,2844.0
2025-10-24,100.83,100.83,100.15,100.59,706.0
2025-10-27,100.24,100.24,99.55,99.82,1561.0
2025-10-28,99.55,99.55,99.11,99.11,930.0
2025-10-29,97.69,98.0,97.41,97.41,5180.0
2025-10-30,96.7,96.75,96.13,96.22,1446.0
2025-10-31,96.22,96.47,96.11,96.41,2786.0
2025-11-03,96.43,96.43,95.92,95.92,1161.0
2025-11-04,95.92,96.35,95.89,96.19,675.0
2025-11-05,96.4,97.51,96.4,97.01,1827.0
2025-11-06,97.03,97.21,96.9,96.91,1784.0
2025-11-07,96.92,97.56,96.92,97.55,1126.0
2025-11-10,97.76,98.23,97.5,97.74,2730.0
2025-11-11,97.75,97.75,97.3,97.61,1344.0
2025-11-12,97.63,98.82,97.63,98.75,801.0
2025-11-13,98.43,98.65,98.04,98.33,793.0
2025-11-14,98.4,98.62,97.89,98.33,5274.0
2025-11-17,98.68,98.68,97.85,97.97,3294.0
2025-11-18,97.97,98.52,97.79,98.08,1952.0
2025-11-19,97.55,98.24,97.53,98.03,1336.0
2025-11-20,98.03,98.03,97.45,97.6,553.0
2025-11-21,98.51,99.17,98.51,99.17,1586.0
2025-11-24,100.0,100.0,99.54,99.65,11116.0
2025-11-25,99.66,99.66,98.31,98.52,12239.0
2025-11-26,99.64,99.84,99.31,99.56,4937.0