Date,Open,High,Low,Close,Volume
2009-06-01,21.351793194201125,21.351793194201125,21.328789863354636,21.34795979325068,3640.0
2009-06-02,21.42847457767664,21.432309441235017,21.374798188434674,21.432309441235017,3640.0
2009-06-03,21.14091765573068,21.17159070871139,21.11791432856682,21.11791432856682,2730.0
2009-06-04,21.46298137995855,21.68152180397845,21.439976585956263,21.68152180397845,2818.0
2009-06-05,21.317287963168315,21.317287963168315,21.298118032168137,21.298118032168137,1820.0
2009-06-09,21.18693050421124,21.213770162849173,21.18693050421124,21.213770162849173,1820.0
2009-06-10,21.04123702760676,21.052738693303542,21.04123702760676,21.052738693303542,1820.0
2009-06-11,20.799692078148563,20.849535067763814,20.799692078148563,20.849535067763814,910.0
2009-06-12,21.02589915908417,21.04506908821512,21.02589915908417,21.04506908821512,3510.0
2009-06-15,21.08724643030592,21.69302621161109,21.08724643030592,21.69302621161109,5930.0
2009-06-16,21.409305618062472,21.409305618062472,21.301952834712356,21.301952834712356,4420.0
2009-06-17,20.761351709681303,21.485985891654902,20.761351709681303,21.428474638690805,2914.0
2009-06-18,21.7812050690668,22.0725917772749,21.7812050690668,21.84254971619333,1890.0
2009-06-19,21.907737030027835,21.907737030027835,21.777379416926177,21.777379416926177,3510.0
2009-06-22,22.233626101839832,22.25279603303496,22.183783110674906,22.183783110674906,4420.0
2009-06-23,21.63935046519712,21.88473058523015,21.62784879768245,21.62784879768245,5306.0
2009-06-24,20.73834899252911,21.739034948814787,20.73834899252911,21.739034948814787,1460.0
2009-06-25,21.5549983965965,21.608674784961377,21.5549983965965,21.608674784961377,4420.0
2009-06-26,21.524327439399105,21.543497371032725,21.524327439399105,21.543497371032725,3510.0
2009-06-29,21.543497371032725,21.543497371032725,21.543497371032725,21.543497371032725,0.0
2009-06-30,21.543497371032725,21.543497371032725,21.543497371032725,21.543497371032725,0.0
2009-07-01,20.83036639103886,20.83036639103886,20.83036639103886,20.83036639103886,18.0
2009-07-02,20.83036639103886,20.83036639103886,20.83036639103886,20.83036639103886,0.0
2009-07-03,20.83036639103886,20.83036639103886,20.83036639103886,20.83036639103886,0.0
2009-07-06,20.83036639103886,20.83036639103886,20.83036639103886,20.83036639103886,0.0
2009-07-07,20.83036639103886,20.83036639103886,20.83036639103886,20.83036639103886,0.0
2009-07-08,20.83036639103886,20.83036639103886,20.83036639103886,20.83036639103886,0.0
2009-07-09,20.83036639103886,20.83036639103886,20.83036639103886,20.83036639103886,0.0
2009-07-10,21.041239621667025,21.041239621667025,21.041239621667025,21.041239621667025,456.0
2009-07-13,21.041239621667025,21.041239621667025,21.041239621667025,21.041239621667025,0.0
2009-07-14,21.041239621667025,21.041239621667025,21.041239621667025,21.041239621667025,0.0
2009-07-15,21.041239621667025,21.041239621667025,21.041239621667025,21.041239621667025,0.0
2009-07-16,20.723011485119983,20.723011485119983,20.723011485119983,20.723011485119983,910.0
2009-07-17,20.723011485119983,20.723011485119983,20.723011485119983,20.723011485119983,0.0
2009-07-20,20.723011485119983,20.723011485119983,20.723011485119983,20.723011485119983,0.0
2009-07-21,20.723011485119983,20.723011485119983,20.723011485119983,20.723011485119983,0.0
2009-07-22,21.179260497281994,21.179260497281994,21.179260497281994,21.179260497281994,1800.0
2009-07-23,21.179260497281994,21.179260497281994,21.179260497281994,21.179260497281994,0.0
2009-07-24,21.179260497281994,21.179260497281994,21.179260497281994,21.179260497281994,0.0
2009-07-27,21.75820540420512,21.75820540420512,21.75820540420512,21.75820540420512,5400.0
2009-07-28,21.38246945881785,21.38246945881785,21.38246945881785,21.38246945881785,50.0
2009-07-29,21.512824286675144,21.512824286675144,21.512824286675144,21.512824286675144,580.0
2009-07-30,21.512824286675144,21.512824286675144,21.512824286675144,21.512824286675144,0.0
2009-07-31,21.62401221647286,21.62401221647286,21.62401221647286,21.62401221647286,92.0
2009-08-03,21.36329818730204,21.374799853729428,21.36329818730204,21.374799853729428,430.0
2009-08-04,21.08724568775528,21.38630070403132,21.08724568775528,21.38630070403132,1254.0
2009-08-05,21.38630070403132,21.38630070403132,21.38630070403132,21.38630070403132,0.0
2009-08-06,21.38630070403132,21.38630070403132,21.38630070403132,21.38630070403132,0.0
2009-08-07,21.087243022874603,21.087243022874603,21.087243022874603,21.087243022874603,1000.0
2009-08-10,21.34029018816225,21.34029018816225,21.34029018816225,21.34029018816225,280.0
2009-08-11,21.34029018816225,21.34029018816225,21.34029018816225,21.34029018816225,0.0
2009-08-12,21.555,21.555,21.555,21.555,600.0
2009-08-13,21.555,21.555,21.555,21.555,0.0
2009-08-14,21.27894579811244,21.27894579811244,21.27894579811244,21.27894579811244,100.0
2009-08-17,21.67769447724583,21.67769447724583,21.6431880078593,21.6431880078593,800.0
2009-08-18,21.639345592124467,21.65084871962086,21.639345592124467,21.65084871962086,348.0
2009-08-19,21.508985926800182,21.508985926800182,21.508985926800182,21.508985926800182,42.0
2009-08-20,21.508985926800182,21.508985926800182,21.508985926800182,21.508985926800182,0.0
2009-08-21,21.508985926800182,21.508985926800182,21.508985926800182,21.508985926800182,0.0
2009-08-24,21.508985926800182,21.508985926800182,21.508985926800182,21.508985926800182,0.0
2009-08-25,21.508985926800182,21.508985926800182,21.508985926800182,21.508985926800182,0.0
2009-08-26,21.508985926800182,21.508985926800182,21.508985926800182,21.508985926800182,0.0
2009-08-27,22.19911529706736,22.225953488003643,22.19911529706736,22.225953488003643,660.0
2009-08-28,22.225953488003643,22.225953488003643,22.225953488003643,22.225953488003643,0.0
2009-08-31,22.23745611697091,22.23745611697091,22.23745611697091,22.23745611697091,20.0
2009-09-01,21.762037927950708,21.77354105705122,21.762037927950708,21.77354105705122,720.0
2009-09-02,21.77354105705122,21.77354105705122,21.77354105705122,21.77354105705122,0.0
2009-09-03,21.77354105705122,21.77354105705122,21.77354105705122,21.77354105705122,0.0
2009-09-04,21.77354105705122,21.77354105705122,21.77354105705122,21.77354105705122,0.0
2009-09-07,21.77354105705122,21.77354105705122,21.77354105705122,21.77354105705122,0.0
2009-09-08,21.77354105705122,21.77354105705122,21.77354105705122,21.77354105705122,0.0
2009-09-09,21.27894579811244,21.27894579811244,21.27894579811244,21.27894579811244,1800.0
2009-09-10,21.53199652073084,21.53199652073084,21.53199652073084,21.53199652073084,1820.0
2009-09-11,21.53199652073084,21.53199652073084,21.53199652073084,21.53199652073084,0.0
2009-09-14,21.474485154559872,21.474485154559872,21.474485154559872,21.474485154559872,736.0
2009-09-15,21.474485154559872,21.474485154559872,21.474485154559872,21.474485154559872,0.0
2009-09-16,21.512828642108463,21.512828642108463,21.470653909346403,21.470653909346403,1506.0
2009-09-17,21.413136680640505,21.413136680640505,21.393966751789,21.393966751789,380.0
2009-09-18,21.393966751789,21.393966751789,21.393966751789,21.393966751789,0.0
2009-09-21,21.378632877608265,21.378632877608265,21.378632877608265,21.378632877608265,120.0
2009-09-22,21.378632877608265,21.378632877608265,21.378632877608265,21.378632877608265,0.0
2009-09-23,21.604839982417165,21.604839982417165,21.604839982417165,21.604839982417165,390.0
2009-09-24,21.558836581209597,21.558836581209597,21.558836581209597,21.558836581209597,540.0
2009-09-25,21.482152980982928,21.482152980982928,21.482152980982928,21.482152980982928,200.0
2009-09-28,21.45914964776364,21.482152980982928,21.45914964776364,21.482152980982928,910.0
2009-09-29,21.31345546367962,21.31345546367962,21.31345546367962,21.31345546367962,200.0
2009-09-30,21.31345546367962,21.31345546367962,21.31345546367962,21.31345546367962,0.0
2009-10-01,21.31345546367962,21.31345546367962,21.31345546367962,21.31345546367962,0.0
2009-10-02,21.31345546367962,21.31345546367962,21.31345546367962,21.31345546367962,0.0
2009-10-05,21.31345546367962,21.31345546367962,21.31345546367962,21.31345546367962,0.0
2009-10-06,21.14092169656049,21.14092169656049,20.93388293708277,20.93388293708277,704.0
2009-10-07,20.949218589928883,20.949218589928883,20.949218589928883,20.949218589928883,1000.0
2009-10-08,20.949218589928883,20.949218589928883,20.949218589928883,20.949218589928883,0.0
2009-10-09,20.79585573103341,20.79585573103341,20.753681012146828,20.753681012146828,1100.0
2009-10-12,20.753681012146828,20.753681012146828,20.753681012146828,20.753681012146828,0.0
2009-10-13,20.753681012146828,20.753681012146828,20.753681012146828,20.753681012146828,0.0
2009-10-14,20.753681012146828,20.753681012146828,20.753681012146828,20.753681012146828,0.0
2009-10-15,20.80352714702536,20.80352714702536,20.792025480258214,20.792025480258214,992.0
2009-10-16,20.792025480258214,20.792025480258214,20.792025480258214,20.792025480258214,0.0
2009-10-19,20.792025480258214,20.792025480258214,20.792025480258214,20.792025480258214,0.0
2009-10-20,20.74985104506433,20.761354174566,20.74985104506433,20.761354174566,6000.0
2009-10-21,20.65783407119134,20.65783407119134,20.65783407119134,20.65783407119134,3330.0
2009-10-22,20.65783407119134,20.65783407119134,20.65783407119134,20.65783407119134,0.0
2009-10-23,20.60799000680085,20.60799000680085,20.588820076053107,20.588820076053107,930.0
2009-10-26,20.588820076053107,20.588820076053107,20.588820076053107,20.588820076053107,0.0
2009-10-27,20.282098125804083,20.282098125804083,20.282098125804083,20.282098125804083,600.0
2009-10-28,20.282098125804083,20.282098125804083,20.282098125804083,20.282098125804083,0.0
2009-10-29,20.282098125804083,20.282098125804083,20.282098125804083,20.282098125804083,0.0
2009-10-30,20.282098125804083,20.282098125804083,20.282098125804083,20.282098125804083,0.0
2009-11-02,20.282098125804083,20.282098125804083,20.282098125804083,20.282098125804083,0.0
2009-11-03,20.282098125804083,20.282098125804083,20.282098125804083,20.282098125804083,0.0
2009-11-04,20.282098125804083,20.282098125804083,20.282098125804083,20.282098125804083,0.0
2009-11-05,20.282098125804083,20.282098125804083,20.282098125804083,20.282098125804083,0.0
2009-11-06,20.79586028280243,20.79586028280243,20.79586028280243,20.79586028280243,730.0
2009-11-09,20.81886198340622,20.81886198340622,20.81886198340622,20.81886198340622,40.0
2009-11-10,20.81886198340622,20.81886198340622,20.81886198340622,20.81886198340622,0.0
2009-11-11,20.95305517113847,20.95305517113847,20.95305517113847,20.95305517113847,360.0
2009-11-12,20.9530530974696,20.9530530974696,20.70000622718545,20.70000622718545,798.0
2009-11-13,20.70000622718545,20.70000622718545,20.70000622718545,20.70000622718545,0.0
2009-11-16,20.70000622718545,20.70000622718545,20.70000622718545,20.70000622718545,0.0
2009-11-17,20.70000622718545,20.70000622718545,20.70000622718545,20.70000622718545,0.0
2009-11-18,20.70000622718545,20.70000622718545,20.70000622718545,20.70000622718545,0.0
2009-11-19,20.70000622718545,20.70000622718545,20.70000622718545,20.70000622718545,0.0
2009-11-20,21.2751123973561,21.27894579811244,21.2751123973561,21.27894579811244,1200.0
2009-11-23,21.27894579811244,21.27894579811244,21.27894579811244,21.27894579811244,0.0
2009-11-24,21.47448437543485,21.47448437543485,21.374799853729428,21.374799853729428,16548.0
2009-11-25,21.601003401207574,21.601003401207574,21.601003401207574,21.601003401207574,1780.0
2009-11-26,21.601003401207574,21.601003401207574,21.601003401207574,21.601003401207574,0.0
2009-11-27,21.662348368543515,21.854050566495225,21.64317844126268,21.854050566495225,2046.0
2009-11-30,21.854050566495225,21.854050566495225,21.854050566495225,21.854050566495225,0.0
2009-12-01,21.854050566495225,21.854050566495225,21.854050566495225,21.854050566495225,0.0
2009-12-02,21.854050566495225,21.854050566495225,21.854050566495225,21.854050566495225,0.0
2009-12-03,21.854050566495225,21.854050566495225,21.854050566495225,21.854050566495225,0.0
2009-12-04,21.762036649418576,21.762036649418576,21.762036649418576,21.762036649418576,2.0
2009-12-07,21.762036649418576,21.762036649418576,21.762036649418576,21.762036649418576,0.0
2009-12-08,21.781211756710704,21.9882490902236,21.781211756710704,21.9882490902236,806.0
2009-12-09,21.9882490902236,21.9882490902236,21.9882490902236,21.9882490902236,0.0
2009-12-10,21.754368822995524,21.754368822995524,21.754368822995524,21.754368822995524,800.0
2009-12-11,21.754368822995524,21.754368822995524,21.754368822995524,21.754368822995524,0.0
2009-12-14,21.754368822995524,21.754368822995524,21.754368822995524,21.754368822995524,0.0
2009-12-15,21.861725507579777,21.861725507579777,21.861725507579777,21.861725507579777,260.0
2009-12-16,22.36398503561085,22.36398503561085,22.36398503561085,22.36398503561085,254.0
2009-12-17,22.4751711867432,22.4751711867432,22.4751711867432,22.4751711867432,4192.0
2009-12-18,22.4751711867432,22.4751711867432,22.4751711867432,22.4751711867432,0.0
2009-12-21,22.68221191491535,22.70138184888284,22.68221191491535,22.70138184888284,1980.0
2009-12-22,22.70138184888284,22.70138184888284,22.70138184888284,22.70138184888284,0.0
2009-12-23,22.70138184888284,22.70138184888284,22.70138184888284,22.70138184888284,0.0
2009-12-24,22.70138184888284,22.70138184888284,22.70138184888284,22.70138184888284,0.0
2009-12-29,22.70138184888284,22.70138184888284,22.70138184888284,22.70138184888284,0.0
2009-12-30,22.70138184888284,22.70138184888284,22.70138184888284,22.70138184888284,0.0
2009-12-31,22.5441869605468,22.5441869605468,22.5441869605468,22.5441869605468,4478.0
2010-01-04,22.40999249430838,22.40999249430838,22.398489365181916,22.398489365181916,1710.0
2010-01-05,22.398489365181916,22.398489365181916,22.398489365181916,22.398489365181916,0.0
2010-01-06,21.969076856167906,21.969076856167906,21.969076856167906,21.969076856167906,4062.0
2010-01-07,21.85405634152133,21.85405634152133,21.84638807606829,21.84638807606829,1024.0
2010-01-08,21.84638807606829,21.84638807606829,21.84638807606829,21.84638807606829,0.0
2010-01-11,22.04958814427728,22.04958814427728,22.04958814427728,22.04958814427728,560.0
2010-01-12,22.015088028001653,22.015088028001653,21.946076556232587,21.949909958108325,10440.0
2010-01-13,22.02658644367349,22.02658644367349,22.02658644367349,22.02658644367349,5180.0
2010-01-14,22.141607397350047,22.141607397350047,22.141607397350047,22.141607397350047,144.0
2010-01-15,22.371652862033905,22.371652862033905,22.371652862033905,22.371652862033905,350.0
2010-01-18,22.360148454401266,22.360148454401266,22.360148454401266,22.360148454401266,344.0
2010-01-19,22.360148454401266,22.360148454401266,22.360148454401266,22.360148454401266,0.0
2010-01-20,22.57868773278711,22.57868773278711,22.57868773278711,22.57868773278711,354.0
2010-01-21,22.57868773278711,22.57868773278711,22.57868773278711,22.57868773278711,0.0
2010-01-22,22.57868773278711,22.57868773278711,22.57868773278711,22.57868773278711,0.0
2010-01-25,22.31413971719757,22.31413971719757,22.31413971719757,22.31413971719757,106.0
2010-01-27,22.31413971719757,22.31413971719757,22.31413971719757,22.31413971719757,0.0
2010-01-28,22.31413971719757,22.31413971719757,22.31413971719757,22.31413971719757,0.0
2010-01-29,22.31414453229904,22.31414453229904,22.294974597803364,22.294974597803364,2746.0
2010-02-01,22.294974597803364,22.294974597803364,22.294974597803364,22.294974597803364,0.0
2010-02-02,22.294974597803364,22.294974597803364,22.294974597803364,22.294974597803364,0.0
2010-02-03,22.294974597803364,22.294974597803364,22.294974597803364,22.294974597803364,0.0
2010-02-04,22.294974597803364,22.294974597803364,22.294974597803364,22.294974597803364,0.0
2010-02-05,22.294974597803364,22.294974597803364,22.294974597803364,22.294974597803364,0.0
2010-02-08,22.33331017258789,22.33331017258789,22.33331017258789,22.33331017258789,450.0
2010-02-09,22.245124846934456,22.26429477561229,22.245124846934456,22.260461374905447,2370.0
2010-02-10,22.260461374905447,22.260461374905447,22.260461374905447,22.260461374905447,0.0
2010-02-11,22.08410096234297,22.08410096234297,21.949909958108325,21.949909958108325,220.0
2010-02-12,21.949909958108325,21.949909958108325,21.949909958108325,21.949909958108325,68.0
2010-02-15,21.949909958108325,21.949909958108325,21.949909958108325,21.949909958108325,0.0
2010-02-16,22.08409163254717,22.13010121105204,22.08409163254717,22.13010121105204,300.0
2010-02-17,22.11860391808089,22.11860391808089,22.11860391808089,22.11860391808089,390.0
2010-02-18,22.160776074074995,22.160776074074995,22.160776074074995,22.160776074074995,2886.0
2010-02-19,22.260461374905447,22.260461374905447,22.260461374905447,22.260461374905447,866.0
2010-02-22,22.095602217477097,22.095602217477097,22.095602217477097,22.095602217477097,166.0
2010-02-23,22.08409958850983,22.08409958850983,22.08409958850983,22.08409958850983,2884.0
2010-02-24,22.08409958850983,22.08409958850983,22.08409958850983,22.08409958850983,0.0
2010-02-25,21.87322457921629,21.87322457921629,21.87322457921629,21.87322457921629,330.0
2010-02-26,21.87322457921629,21.87322457921629,21.87322457921629,21.87322457921629,0.0
2010-03-01,21.87322457921629,21.87322457921629,21.87322457921629,21.87322457921629,0.0
2010-03-02,22.141607397350047,22.141607397350047,22.141607397350047,22.141607397350047,2922.0
2010-03-03,22.214452637701747,22.214452637701747,22.214452637701747,22.214452637701747,134.0
2010-03-04,22.160776074074995,22.160776074074995,22.160776074074995,22.160776074074995,106.0
2010-03-05,22.21828744024596,22.21828744024596,22.21828744024596,22.21828744024596,420.0
2010-03-08,22.21828744024596,22.21828744024596,22.21828744024596,22.21828744024596,0.0
2010-03-09,22.21828744024596,22.21828744024596,22.21828744024596,22.21828744024596,0.0
2010-03-10,21.88856201072777,21.88856201072777,21.88856201072777,21.88856201072777,280.0
2010-03-11,21.99974538885395,21.99974538885395,21.957570669869888,21.957570669869888,622.0
2010-03-12,21.957570669869888,21.957570669869888,21.957570669869888,21.957570669869888,0.0
2010-03-15,21.98824502948249,22.141607397350047,21.98824502948249,22.141607397350047,1246.0
2010-03-16,22.141607397350047,22.141607397350047,22.141607397350047,22.141607397350047,0.0
2010-03-17,22.141607397350047,22.141607397350047,22.141607397350047,22.141607397350047,0.0
2010-03-18,22.126266408507824,22.126266408507824,22.126266408507824,22.126266408507824,94.0
2010-03-19,22.087931291469783,22.25279532714777,22.087931291469783,22.25279532714777,760.0
2010-03-22,22.25279532714777,22.25279532714777,22.25279532714777,22.25279532714777,0.0
2010-03-23,22.25279532714777,22.25279532714777,22.25279532714777,22.25279532714777,0.0
2010-03-24,22.260464566723364,22.436830275962556,22.260464566723364,22.436830275962556,1174.0
2010-03-25,22.436830275962556,22.436830275962556,22.436830275962556,22.436830275962556,0.0
2010-03-26,22.245123943393963,22.245123943393963,22.245123943393963,22.245123943393963,200.0
2010-03-29,22.39848759005272,22.39848759005272,22.25662835102661,22.25662835102661,216.0
2010-03-30,22.25662835102661,22.25662835102661,22.25662835102661,22.25662835102661,0.0
2010-03-31,22.25662835102661,22.25662835102661,22.25662835102661,22.25662835102661,0.0
2010-04-01,22.19911698485564,22.19911698485564,22.19911698485564,22.19911698485564,340.0
2010-04-06,22.08409958850983,22.08409958850983,22.08409958850983,22.08409958850983,170.0
2010-04-07,22.084100096361556,22.084100096361556,21.62018097125939,21.62018097125939,664.0
2010-04-08,21.62018097125939,21.62018097125939,21.62018097125939,21.62018097125939,0.0
2010-04-09,21.62018097125939,21.62018097125939,21.62018097125939,21.62018097125939,0.0
2010-04-12,21.62018097125939,21.62018097125939,21.62018097125939,21.62018097125939,0.0
2010-04-13,21.62018097125939,21.62018097125939,21.62018097125939,21.62018097125939,0.0
2010-04-14,21.62018097125939,21.62018097125939,21.62018097125939,21.62018097125939,0.0
2010-04-15,21.75436502342401,21.75436502342401,21.528156382190502,21.528156382190502,2660.0
2010-04-16,21.57416930688844,21.792709733776167,21.57416930688844,21.792709733776167,1770.0
2010-04-19,21.857894262366308,21.857894262366308,21.857894262366308,21.857894262366308,1076.0
2010-04-20,21.87706116042588,21.87706116042588,21.87706116042588,21.87706116042588,62.0
2010-04-21,21.87706116042588,21.87706116042588,21.87706116042588,21.87706116042588,0.0
2010-04-22,21.87706116042588,21.87706116042588,21.87706116042588,21.87706116042588,0.0
2010-04-23,21.87706116042588,21.87706116042588,21.87706116042588,21.87706116042588,0.0
2010-04-27,21.87706116042588,21.87706116042588,21.87706116042588,21.87706116042588,0.0
2010-04-28,20.85720111552149,20.85720111552149,20.85720111552149,20.85720111552149,32.0
2010-04-29,20.85720111552149,20.85720111552149,20.85720111552149,20.85720111552149,0.0
2010-04-30,20.991392524588367,20.991392524588367,20.991392524588367,20.991392524588367,262.0
2010-05-03,21.198432330003797,21.198432330003797,20.864869406419945,20.88787419987908,4940.0
2010-05-04,20.88787419987908,20.88787419987908,20.88787419987908,20.88787419987908,0.0
2010-05-05,20.88787419987908,20.88787419987908,20.88787419987908,20.88787419987908,0.0
2010-05-06,21.171596228189685,21.171596228189685,21.171596228189685,21.171596228189685,1482.0
2010-05-07,20.87637334957719,20.87637334957719,20.87637334957719,20.87637334957719,170.0
2010-05-10,20.749849961646014,20.834199414917705,20.738348295316968,20.834199414917705,1088.0
2010-05-11,20.972223847863415,20.972223847863415,20.972223847863415,20.972223847863415,328.0
2010-05-12,21.102582233051454,21.102582233051454,21.102582233051454,21.102582233051454,66.0
2010-05-13,21.102582233051454,21.102582233051454,21.102582233051454,21.102582233051454,0.0
2010-05-14,21.102582233051454,21.102582233051454,21.102582233051454,21.102582233051454,0.0
2010-05-17,21.255936982847167,21.255936982847167,21.255936982847167,21.255936982847167,50.0
2010-05-18,21.22527099161493,21.22527099161493,21.052738693303542,21.052738693303542,540.0
2010-05-19,21.209937495330607,21.209937495330607,21.175431030733904,21.175431030733904,1630.0
2010-05-20,21.5856721178948,21.88856201072777,21.5856721178948,21.88856201072777,1780.0
2010-05-21,21.37096327251984,21.37096327251984,21.37096327251984,21.37096327251984,46.0
2010-05-24,21.36329900342753,21.36329900342753,21.36329900342753,21.36329900342753,600.0
2010-05-25,21.32879111652573,21.32879111652573,21.32879111652573,21.32879111652573,910.0
2010-05-26,21.27894579811244,21.27894579811244,21.27894579811244,21.27894579811244,900.0
2010-05-27,21.14475136132726,21.163921287105143,21.14475136132726,21.163921287105143,20586.0
2010-05-28,21.08724515296582,21.08724515296582,20.96072098001349,21.052738693303542,1320.0
2010-05-31,21.087243022874603,21.087243022874603,21.087243022874603,21.087243022874603,1400.0
2010-06-01,21.20609948316729,21.27894579811244,21.20609948316729,21.27894579811244,474.0
2010-06-02,21.27894579811244,21.27894579811244,21.27894579811244,21.27894579811244,0.0
2010-06-03,21.27894579811244,21.27894579811244,21.27894579811244,21.27894579811244,0.0
2010-06-04,21.55500138160259,21.70069403803415,21.55500138160259,21.70069403803415,54.0
2010-06-07,21.70069403803415,21.70069403803415,21.70069403803415,21.70069403803415,0.0
2010-06-08,21.558833560665907,21.75053579911668,21.558833560665907,21.75053579911668,98.0
2010-06-09,21.35563284163221,21.470653909346403,21.35563284163221,21.470653909346403,98.0
2010-06-10,21.20226397655116,21.20226397655116,21.20226397655116,21.20226397655116,58.0
2010-06-11,21.20226397655116,21.20226397655116,21.20226397655116,21.20226397655116,0.0
2010-06-15,21.20226397655116,21.20226397655116,21.20226397655116,21.20226397655116,0.0
2010-06-16,21.20226397655116,21.20226397655116,21.20226397655116,21.20226397655116,0.0
2010-06-17,21.470653909346403,21.470653909346403,21.470653909346403,21.470653909346403,20.0
2010-06-18,20.33960646198077,21.33645894294878,20.33960646198077,21.33645894294878,106.0
2010-06-21,21.14475486086574,21.309618882470037,21.14475486086574,21.309618882470037,3814.0
2010-06-22,20.884039397334867,20.884039397334867,20.884039397334867,20.884039397334867,54.0
2010-06-23,20.680837550460502,20.680837550460502,20.680837550460502,20.680837550460502,20.0
2010-06-24,20.680837550460502,20.680837550460502,20.680837550460502,20.680837550460502,0.0
2010-06-25,20.87637882702154,20.899382164842464,20.87637882702154,20.899382164842464,564.0
2010-06-28,20.55431288887401,20.627159208168376,20.55431288887401,20.627159208168376,82.0
2010-06-29,20.85720377117137,20.85720377117137,20.841867241340758,20.841867241340758,914.0
2010-06-30,20.7460134822645,20.85720111552149,20.7460134822645,20.85720111552149,678.0
2010-07-01,20.85720111552149,20.85720111552149,20.85720111552149,20.85720111552149,0.0
2010-07-02,20.85720111552149,20.85720111552149,20.85720111552149,20.85720111552149,0.0
2010-07-05,20.78052258459028,20.841867241340758,20.78052258459028,20.841867241340758,200.0
2010-07-06,20.780525151975965,20.799695085346645,20.780525151975965,20.799695085346645,946.0
2010-07-07,20.68850181955281,20.68850181955281,20.68850181955281,20.68850181955281,18.0
2010-07-08,20.68850181955281,20.68850181955281,20.68850181955281,20.68850181955281,200.0
2010-07-09,20.68850181955281,20.68850181955281,20.68850181955281,20.68850181955281,0.0
2010-07-12,20.68850181955281,20.68850181955281,20.68850181955281,20.68850181955281,0.0
2010-07-13,20.68850181955281,20.68850181955281,20.68850181955281,20.68850181955281,0.0
2010-07-14,20.70384280839504,20.70384280839504,20.70384280839504,20.70384280839504,1980.0
2010-07-15,20.69617142464124,20.69617142464124,20.69617142464124,20.69617142464124,20.0
2010-07-16,21.064235986274696,21.064235986274696,21.064235986274696,21.064235986274696,994.0
2010-07-19,20.67700096925092,20.67700096925092,20.67700096925092,20.67700096925092,8.0
2010-07-20,20.67700096925092,20.67700096925092,20.67700096925092,20.67700096925092,0.0
2010-07-21,20.67700096925092,20.67700096925092,20.67700096925092,20.67700096925092,0.0
2010-07-22,20.220751957088904,20.220751957088904,20.220751957088904,20.220751957088904,370.0
2010-07-23,19.998372540162727,19.998372540162727,19.998372540162727,19.998372540162727,8.0
2010-07-26,20.06739187129708,20.06739187129708,20.06739187129708,20.06739187129708,280.0
2010-07-27,20.0137170863357,20.0137170863357,20.0137170863357,20.0137170863357,200.0
2010-07-28,19.998372540162727,19.998372540162727,19.998372540162727,19.998372540162727,100.0
2010-07-29,19.998372540162727,19.998372540162727,19.998372540162727,19.998372540162727,0.0
2010-07-30,19.822016513433,19.860356385311054,19.783675178982588,19.783675178982588,642.0
2010-08-02,19.783675178982588,19.783675178982588,19.783675178982588,19.783675178982588,0.0
2010-08-03,19.783675178982588,19.783675178982588,19.783675178982588,19.783675178982588,0.0
2010-08-04,20.247593796233023,20.247593796233023,20.247593796233023,20.247593796233023,480.0
2010-08-05,20.38178342663453,20.38178342663453,20.38178342663453,20.38178342663453,630.0
2010-08-06,20.377945066759573,20.377945066759573,20.377945066759573,20.377945066759573,230.0
2010-08-09,20.25909464653492,20.25909464653492,20.25909464653492,20.25909464653492,20.0
2010-08-10,20.492967799101503,20.492967799101503,20.492967799101503,20.492967799101503,80.0
2010-08-11,20.492967799101503,20.492967799101503,20.492967799101503,20.492967799101503,0.0
2010-08-12,20.492967799101503,20.492967799101503,20.492967799101503,20.492967799101503,0.0
2010-08-13,20.51214145536951,20.546647920059,20.51214145536951,20.546647920059,306.0
2010-08-16,20.58882156151577,20.619493160410705,20.58882156151577,20.619493160410705,2112.0
2010-08-17,20.47763214625539,20.47763214625539,20.47763214625539,20.47763214625539,74.0
2010-08-18,20.29359541877523,20.29359541877523,20.29359541877523,20.29359541877523,34.0
2010-08-19,20.333531792395465,20.333531792395465,20.333531792395465,20.333531792395465,0.0
2010-08-20,20.54281122546597,20.54281122546597,20.485299972678447,20.485299972678447,500.0
2010-08-23,20.29617804089684,20.29617804089684,20.29617804089684,20.29617804089684,0.0
2010-08-24,20.435458211595908,20.435458211595908,20.435458211595908,20.435458211595908,654.0
2010-08-25,20.408692855062824,20.408692855062824,20.408692855062824,20.408692855062824,0.0
2010-08-26,20.141681387931666,20.141681387931666,20.141681387931666,20.141681387931666,0.0
2010-08-27,20.187923130299225,20.187923130299225,20.187923130299225,20.187923130299225,0.0
2010-08-30,20.26292815173001,20.31660601270588,20.26292815173001,20.31660601270588,540.0
2010-08-31,20.155560313837277,20.155560313837277,20.155560313837277,20.155560313837277,0.0
2010-09-01,20.184340898237977,20.184340898237977,20.184340898237977,20.184340898237977,0.0
2010-09-02,20.2667606942926,20.2667606942926,20.2667606942926,20.2667606942926,200.0
2010-09-03,20.243754937123217,20.25525806532533,20.243754937123217,20.25525806532533,826.0
2010-09-06,20.45462495924491,20.45462495924491,20.43162163038632,20.43162163038632,270.0
2010-09-07,20.41245079842538,20.41628419887484,20.41245079842538,20.41628419887484,1696.0
2010-09-08,20.282098125804083,20.282098125804083,20.282098125804083,20.282098125804083,14.0
2010-09-09,20.2054163042428,20.2054163042428,20.2054163042428,20.2054163042428,2300.0
2010-09-10,20.36644421645768,20.36644421645768,20.36644421645768,20.36644421645768,400.0
2010-09-13,20.538978253604057,20.54281311751478,20.538978253604057,20.54281311751478,1880.0
2010-09-14,20.40861815111716,20.40861815111716,20.40861815111716,20.40861815111716,550.0
2010-09-15,20.40861957752898,20.443126038018963,20.40861957752898,20.443126038018963,940.0
2010-09-16,20.49680514126517,20.49680514126517,20.31660601270588,20.31660601270588,218.0
2010-09-17,20.35055539868056,20.35055539868056,20.35055539868056,20.35055539868056,0.0
2010-09-20,20.40478316833501,20.40478316833501,20.351106784946197,20.351106784946197,1110.0
2010-09-21,20.54281311751478,20.54281311751478,20.54281311751478,20.54281311751478,700.0
2010-09-22,20.35877461136925,20.35877461136925,20.35877461136925,20.35877461136925,340.0
2010-09-23,20.42778994659229,20.435458211595908,20.42778994659229,20.435458211595908,3000.0
2010-09-24,20.320440815250095,20.320440815250095,20.320440815250095,20.320440815250095,628.0
2010-09-27,20.53514529109173,20.53514529109173,20.53514529109173,20.53514529109173,800.0
2010-09-28,20.16707081062839,20.16707081062839,20.140232619693133,20.159404009708357,306.0
2010-09-29,20.32043798981264,20.32043798981264,20.282098125804083,20.282098125804083,1152.0
2010-09-30,20.064120905676106,20.064120905676106,20.064120905676106,20.064120905676106,0.0
2010-10-01,20.05351650272221,20.05351650272221,20.05351650272221,20.05351650272221,0.0
2010-10-04,19.94616871146483,19.94616871146483,19.94616871146483,19.94616871146483,0.0
2010-10-05,20.07505576358103,20.078889164268222,20.07122090032204,20.078889164268222,1598.0
2010-10-06,20.145823899585405,20.145823899585405,20.145823899585405,20.145823899585405,0.0
2010-10-07,20.052048795285472,20.052048795285472,19.937027773720644,19.940861173991767,1196.0
2010-10-08,20.07505863819029,20.17857802242942,20.07505863819029,20.17857802242942,488.0
2010-10-11,20.12489755528136,20.159404009708357,20.12489755528136,20.159404009708357,2276.0
2010-10-12,20.15940611349351,20.23608583126964,20.15940611349351,20.23608583126964,1380.0
2010-10-13,20.20924932812164,20.20924932812164,20.20924932812164,20.20924932812164,680.0
2010-10-14,20.2054163042428,20.2054163042428,20.2054163042428,20.2054163042428,120.0
2010-10-15,20.301267423843026,20.301267423843026,20.16707497885949,20.2054163042428,1200.0
2010-10-18,20.342764844346767,20.342764844346767,20.342764844346767,20.342764844346767,0.0
2010-10-19,20.412454732326744,20.412454732326744,20.412454732326744,20.412454732326744,1432.0
2010-10-20,20.45463222431697,20.45463222431697,20.45463222431697,20.45463222431697,1100.0
2010-10-21,20.29847785522415,20.29847785522415,20.29847785522415,20.29847785522415,0.0
2010-10-22,20.262922573192863,20.377945066759573,20.262922573192863,20.377945066759573,718.0
2010-10-25,20.366444219655342,20.366444219655342,20.105729073511046,20.224584980967744,2250.0
2010-10-26,20.278263261859987,20.282098125804083,20.278263261859987,20.282098125804083,1180.0
2010-10-27,20.462292317126877,20.462292317126877,20.41628419887484,20.41628419887484,258.0
2010-10-28,20.50447482070973,20.50447482070973,20.320440815250095,20.320440815250095,1038.0
2010-10-29,20.25762191160606,20.25762191160606,20.25762191160606,20.25762191160606,0.0
2010-11-01,20.16707433679036,20.27059371817144,20.16707433679036,20.27059371817144,518.0
2010-11-02,20.05205393984499,20.063557068752864,20.05205393984499,20.063557068752864,1410.0
2010-11-03,20.128734482681512,20.128734482681512,20.128734482681512,20.128734482681512,550.0
2010-11-04,20.113402387166143,20.113402387166143,20.113402387166143,20.113402387166143,140.0
2010-11-05,19.937031967110805,20.017546552883797,19.937031967110805,20.017546552883797,190.0
2010-11-08,19.85232099038861,19.85232099038861,19.85232099038861,19.85232099038861,0.0
2010-11-09,19.764502315144945,19.86035344321313,19.764502315144945,19.86035344321313,1240.0
2010-11-10,19.888609321328797,19.888609321328797,19.888609321328797,19.888609321328797,0.0
2010-11-11,19.8641892068587,19.875690874724608,19.860354342521923,19.875690874724608,1424.0
2010-11-12,20.00221081454346,20.00221081454346,19.97537261822431,19.97537261822431,1330.0
2010-11-15,20.05205393984499,20.063557068752864,20.05205393984499,20.063557068752864,120.0
2010-11-16,20.078891208125874,20.078891208125874,20.017546552883797,20.017546552883797,680.0
2010-11-17,19.80667865825174,19.80667865825174,19.80667865825174,19.80667865825174,1952.0
2010-11-18,20.030890100512128,20.030890100512128,20.030890100512128,20.030890100512128,0.0
2010-11-19,20.14407156101638,20.17857802242942,20.14407156101638,20.17857802242942,310.0
2010-11-22,20.186248128452014,20.186248128452014,20.17474499855058,20.17474499855058,4100.0
2010-11-23,20.14790600294874,20.14790600294874,20.04438661336254,20.04438661336254,1130.0
2010-11-24,19.92553066009863,19.92553066009863,19.841181209157437,19.841181209157437,208.0
2010-11-25,19.940861173991767,19.940861173991767,19.940861173991767,19.940861173991767,460.0
2010-11-26,20.157758744238315,20.157758744238315,20.157758744238315,20.157758744238315,0.0
2010-11-29,20.082923177334216,20.082923177334216,20.082923177334216,20.082923177334216,0.0
2010-11-30,19.90883630395068,19.90883630395068,19.90883630395068,19.90883630395068,0.0
2010-12-01,20.013715833151075,20.013715833151075,19.818178712851584,19.86035344321313,456.0
2010-12-02,20.052054439785596,20.052054439785596,20.052054439785596,20.052054439785596,812.0
2010-12-03,19.880222914095043,19.880222914095043,19.880222914095043,19.880222914095043,0.0
2010-12-06,19.734950419754306,19.734950419754306,19.734950419754306,19.734950419754306,0.0
2010-12-07,19.762076845358106,19.762076845358106,19.762076845358106,19.762076845358106,0.0
2010-12-08,20.084349666963373,20.084349666963373,20.084349666963373,20.084349666963373,0.0
2010-12-09,19.98751378806049,19.98751378806049,19.98751378806049,19.98751378806049,0.0
2010-12-10,20.09039666814722,20.09039666814722,20.06739187129708,20.06739187129708,700.0
2010-12-13,20.147900130738453,20.167070057466034,20.147900130738453,20.167070057466034,32.0
2010-12-14,20.04991292667649,20.04991292667649,20.04991292667649,20.04991292667649,0.0
2010-12-15,20.15940628722951,20.15940628722951,20.147903159406454,20.147903159406454,2540.0
2010-12-16,20.16707363831802,20.3396059346443,20.16707363831802,20.3396059346443,3942.0
2010-12-17,20.232251028725425,20.232251028725425,20.232251028725425,20.232251028725425,20.0
2010-12-20,20.128734482681512,20.128734482681512,20.128734482681512,20.128734482681512,66.0
2010-12-21,19.95620216283399,19.95620216283399,19.95620216283399,19.95620216283399,934.0
2010-12-22,20.025215609633587,20.025215609633587,19.97537261822431,19.97537261822431,554.0
2010-12-23,19.818458759017204,19.818458759017204,19.818458759017204,19.818458759017204,0.0
2010-12-29,19.653555134954534,19.653555134954534,19.653555134954534,19.653555134954534,0.0
2010-12-30,19.621039353270504,19.621039353270504,19.621039353270504,19.621039353270504,0.0
2010-12-31,19.63031561129208,19.695493690589178,19.63031561129208,19.649485548581083,1112.0
2011-01-04,19.649485548581083,19.649485548581083,19.649485548581083,19.649485548581083,200.0
2011-01-05,20.020520481387468,20.020520481387468,20.020520481387468,20.020520481387468,0.0
2011-01-06,20.164791587123204,20.164791587123204,20.164791587123204,20.164791587123204,0.0
2011-01-07,20.033213037489283,20.033213037489283,20.033213037489283,20.033213037489283,0.0
2011-01-10,20.066883173000395,20.066883173000395,20.066883173000395,20.066883173000395,0.0
2011-01-11,20.09039535056624,20.09039535056624,20.09039535056624,20.09039535056624,26.0
2011-01-12,20.354939808825037,20.354939808825037,20.354939808825037,20.354939808825037,80.0
2011-01-13,20.16999774067001,20.16999774067001,20.16999774067001,20.16999774067001,0.0
2011-01-14,20.128732362818845,20.305098047742497,20.128732362818845,20.305098047742497,1112.0
2011-01-17,20.224584980967744,20.224584980967744,20.224584980967744,20.224584980967744,100.0
2011-01-18,20.159404009708357,20.159404009708357,20.159404009708357,20.159404009708357,72.0
2011-01-19,20.147903159406454,20.147903159406454,20.147903159406454,20.147903159406454,86.0
2011-01-20,20.278262507301587,20.30510070362333,20.167074858213194,20.289764173561764,4422.0
2011-01-21,20.23608583126964,20.23608583126964,20.23608583126964,20.23608583126964,480.0
2011-01-24,20.25917646514208,20.25917646514208,20.25917646514208,20.25917646514208,0.0
2011-01-25,20.27825976592912,20.27825976592912,20.27825976592912,20.27825976592912,128.0
2011-01-27,20.38944947439221,20.38944947439221,20.38944947439221,20.38944947439221,2660.0
2011-01-28,20.51596960715411,20.51596960715411,20.43162163038632,20.43162163038632,664.0
2011-01-31,20.098057290829438,20.101892153744583,19.93702815011292,19.93702815011292,5410.0
2011-02-01,20.06739187129708,20.06739187129708,20.06739187129708,20.06739187129708,258.0
2011-02-02,20.095210197730985,20.095210197730985,20.095210197730985,20.095210197730985,0.0
2011-02-03,20.04821829256554,20.04821829256554,19.898690796663026,19.898690796663026,2718.0
2011-02-04,19.963868464022323,19.963868464022323,19.76066458505193,19.76066458505193,800.0
2011-02-07,20.09039535056624,20.09039535056624,20.09039535056624,20.09039535056624,110.0
2011-02-08,20.026840079457784,20.026840079457784,20.026840079457784,20.026840079457784,0.0
2011-02-09,19.9485346398188,20.09039535056624,19.9485346398188,20.09039535056624,1468.0
2011-02-10,20.23119272282848,20.23119272282848,20.23119272282848,20.23119272282848,0.0
2011-02-11,20.128735629937864,20.174743759000407,20.052054439785596,20.052054439785596,7612.0
2011-02-14,20.31190855745576,20.31190855745576,20.31190855745576,20.31190855745576,0.0
2011-02-15,20.27825976592912,20.27825976592912,20.27825976592912,20.27825976592912,200.0
2011-02-16,20.466380309105723,20.466380309105723,20.466380309105723,20.466380309105723,0.0
2011-02-17,20.38720657735684,20.38720657735684,20.38720657735684,20.38720657735684,0.0
2011-02-18,20.282094011884297,20.282094011884297,20.232251028725425,20.232251028725425,1324.0
2011-02-22,20.301976490012866,20.301976490012866,20.301976490012866,20.301976490012866,0.0
2011-02-23,20.23377000895397,20.23377000895397,20.23377000895397,20.23377000895397,0.0
2011-02-24,20.21691537587932,20.21691537587932,20.21691537587932,20.21691537587932,100.0
2011-02-25,20.061691248776576,20.061691248776576,20.061691248776576,20.061691248776576,0.0
2011-02-28,20.607988752778056,20.607988752778056,20.607988752778056,20.607988752778056,0.0
2011-03-01,20.12490501613341,20.12490501613341,20.12490501613341,20.12490501613341,400.0
2011-03-02,20.22079286639248,20.22079286639248,20.22079286639248,20.22079286639248,0.0
2011-03-03,20.57020990025529,20.57020990025529,20.57020990025529,20.57020990025529,0.0
2011-03-04,20.531311881655583,20.70767761093925,20.531311881655583,20.70767761093925,820.0
2011-03-07,20.394419065444406,20.394419065444406,20.394419065444406,20.394419065444406,0.0
2011-03-08,20.544726961456146,20.544726961456146,20.544726961456146,20.544726961456146,0.0
2011-03-09,20.5311468513332,20.5311468513332,20.5311468513332,20.5311468513332,0.0
2011-03-10,20.377944344093425,20.51213529840007,20.377944344093425,20.41628419887484,712.0
2011-03-11,20.351106784946197,20.351106784946197,20.351106784946197,20.351106784946197,600.0
2011-03-15,20.128736533758094,20.128736533758094,19.879523020216045,19.89485955144956,3636.0
2011-03-16,20.224584980967744,20.224584980967744,20.224584980967744,20.224584980967744,400.0
2011-03-17,20.02138491275875,20.02138491275875,20.02138491275875,20.02138491275875,0.0
2011-03-18,20.305098047742497,20.305098047742497,20.305098047742497,20.305098047742497,924.0
2011-03-21,20.19046484311726,20.19046484311726,20.19046484311726,20.19046484311726,0.0
2011-03-22,20.278259676691192,20.278259676691192,20.251421484115752,20.251421484115752,930.0
2011-03-23,20.243759487888784,20.243759487888784,20.12490501613341,20.12490501613341,906.0
2011-03-24,20.070860268774457,20.070860268774457,20.070860268774457,20.070860268774457,0.0
2011-03-25,19.993417178433518,19.993417178433518,19.993417178433518,19.993417178433518,0.0
2011-03-28,20.109565282064757,20.159408274018507,20.09039535056624,20.09039535056624,3290.0
2011-03-29,20.06355756898028,20.06355756898028,20.052054439785596,20.052054439785596,1330.0
2011-03-30,20.128734482681512,20.128734482681512,20.128734482681512,20.128734482681512,284.0
2011-03-31,20.090647921049207,20.090647921049207,20.090647921049207,20.090647921049207,0.0
2011-04-01,20.262924815358,20.262924815358,20.19391189661016,20.19391189661016,5300.0
2011-04-04,20.32145465451272,20.32145465451272,20.32145465451272,20.32145465451272,0.0
2011-04-05,20.232251028725425,20.232251028725425,20.232251028725425,20.232251028725425,42.0
2011-04-06,20.15730162723745,20.15730162723745,20.15730162723745,20.15730162723745,0.0
2011-04-07,20.19008282200721,20.193916223838222,20.0137170863357,20.0137170863357,2146.0
2011-04-08,20.031685163933865,20.031685163933865,20.031685163933865,20.031685163933865,0.0
2011-04-11,20.0328822057299,20.0328822057299,20.0328822057299,20.0328822057299,300.0
2011-04-12,20.25909464653492,20.25909464653492,20.25909464653492,20.25909464653492,310.0
2011-04-13,20.15909274326808,20.15909274326808,20.15909274326808,20.15909274326808,0.0
2011-04-14,20.09806317698929,20.09806317698929,20.09806317698929,20.09806317698929,48.0
2011-04-15,20.324272877691048,20.324272877691048,20.293601276755314,20.312771210161667,3300.0
2011-04-18,20.28209541702155,20.28209541702155,20.23608583126964,20.23608583126964,1416.0
2011-04-19,20.276721220381468,20.276721220381468,20.276721220381468,20.276721220381468,0.0
2011-04-20,20.28951871774029,20.28951871774029,20.28951871774029,20.28951871774029,0.0
2011-04-21,20.377945066759573,20.377945066759573,20.377945066759573,20.377945066759573,2822.0
2011-04-27,20.3779520818316,20.3779520818316,20.320440815250095,20.320440815250095,868.0
2011-04-28,20.38561601163516,20.47380033131365,20.38561601163516,20.393284276936424,688.0
2011-04-29,20.538980614984805,20.558150549026266,20.538980614984805,20.558150549026266,1880.0
2011-05-02,20.627159297983933,20.627159297983933,20.51213825449182,20.51213825449182,1200.0
2011-05-03,20.535147851808265,20.66550545494514,20.535147851808265,20.66550545494514,654.0
2011-05-04,20.865920133179998,20.865920133179998,20.865920133179998,20.865920133179998,0.0
2011-05-05,20.91854145904364,21.1524168794725,20.91854145904364,21.1524168794725,3630.0
2011-05-06,21.183094127524036,21.183094127524036,21.087243022874603,21.087243022874603,1280.0
2011-05-09,21.03740659778818,21.03740659778818,21.03740659778818,21.03740659778818,940.0
2011-05-10,20.907862841340982,20.907862841340982,20.907862841340982,20.907862841340982,0.0
2011-05-11,21.0247318283401,21.0247318283401,21.0247318283401,21.0247318283401,0.0
2011-05-12,21.413567644199585,21.413567644199585,21.413567644199585,21.413567644199585,0.0
2011-05-13,21.43602507319924,21.43602507319924,21.43602507319924,21.43602507319924,0.0
2011-05-16,21.4131361820609,21.4131361820609,21.40546938075627,21.40546938075627,826.0
2011-05-17,21.433956485370427,21.433956485370427,21.433956485370427,21.433956485370427,0.0
2011-05-18,21.451479809981763,21.508989601386237,21.424641614811964,21.424641614811964,2356.0
2011-05-19,21.54733039491157,21.54733039491157,21.54733039491157,21.54733039491157,900.0
2011-05-20,21.562669605088427,21.562669605088427,21.562669605088427,21.562669605088427,46.0
2011-05-23,21.374799853729428,21.374799853729428,21.374799853729428,21.374799853729428,710.0
2011-05-24,21.198434510003064,21.198434510003064,21.198434510003064,21.198434510003064,18.0
2011-05-25,21.20226737520436,21.321123290102676,21.20226737520436,21.321123290102676,3800.0
2011-05-26,21.317286358897263,21.35179281712952,21.317286358897263,21.35179281712952,1500.0
2011-05-27,21.332623440623305,21.332623440623305,21.2597771213875,21.2597771213875,8412.0
2011-05-30,21.240609114412653,21.29811890978292,21.240609114412653,21.282782379322036,2154.0
2011-05-31,21.42847624715328,21.42847624715328,21.374799853729428,21.374799853729428,720.0
2011-06-01,21.470653909346403,21.482155577346152,21.470653909346403,21.470653909346403,12258.0
2011-06-02,21.40930418330048,21.40930418330048,21.40930418330048,21.40930418330048,510.0
2011-06-03,21.07958007195304,21.07958007195304,21.056575274513133,21.056575274513133,970.0
2011-06-06,20.87637334957719,20.87637334957719,20.87637334957719,20.87637334957719,2660.0
2011-06-07,20.93934343977792,20.93934343977792,20.93934343977792,20.93934343977792,0.0
2011-06-08,20.945382061979508,21.125581129240327,20.945382061979508,21.11791432856682,3100.0
2011-06-09,21.181313077122454,21.181313077122454,21.181313077122454,21.181313077122454,0.0
2011-06-10,21.31345546367962,21.31345546367962,21.31345546367962,21.31345546367962,70.0
2011-06-14,21.056569139069182,21.07957392980597,20.956884637686564,20.956884637686564,1640.0
2011-06-15,20.699926187243666,20.699926187243666,20.699926187243666,20.699926187243666,0.0
2011-06-16,20.86630432490056,20.86630432490056,20.86630432490056,20.86630432490056,0.0
2011-06-17,20.956884637686564,20.956884637686564,20.956884637686564,20.956884637686564,100.0
2011-06-20,20.84186929274478,20.87637575697404,20.78052462995633,20.78052462995633,370.0
2011-06-21,21.010561201313315,21.010561201313315,21.010561201313315,21.010561201313315,800.0
2011-06-22,20.64050097713134,20.64050097713134,20.64050097713134,20.64050097713134,0.0
2011-06-23,20.749850938449065,20.749850938449065,20.70384280839504,20.70384280839504,298.0
2011-06-24,20.780524000199808,20.780524000199808,20.70384280839504,20.70384280839504,600.0
2011-06-27,20.66550545494514,20.66550545494514,20.66550545494514,20.66550545494514,114.0
2011-06-28,20.93388293708277,20.93388293708277,20.93388293708277,20.93388293708277,40.0
2011-06-29,20.976055093076887,20.976055093076887,20.976055093076887,20.976055093076887,134.0
2011-06-30,20.66933384286424,20.74218016184493,20.66933384286424,20.74218016184493,750.0
2011-07-01,20.87111561473456,20.87111561473456,20.87111561473456,20.87111561473456,0.0
2011-07-04,20.884039397334867,20.884039397334867,20.884039397334867,20.884039397334867,274.0
2011-07-05,21.07574395123808,21.07574395123808,21.07574395123808,21.07574395123808,400.0
2011-07-06,21.068074961004868,21.068074961004868,20.972223847863415,20.972223847863415,526.0
2011-07-07,21.06807193587009,21.133249981412927,21.06807193587009,21.133249981412927,864.0
2011-07-08,20.972223847863415,20.972223847863415,20.972223847863415,20.972223847863415,656.0
2011-07-11,20.81503073819276,20.81503073819276,20.81503073819276,20.81503073819276,94.0
2011-07-12,20.761355687093623,20.761355687093623,20.638666355666142,20.650168023433658,2020.0
2011-07-13,20.78052462995633,20.78052462995633,20.78052462995633,20.78052462995633,20.0
2011-07-14,20.67700026271569,20.67700026271569,20.604153950233844,20.604153950233844,236.0
2011-07-15,20.8157261963536,20.8157261963536,20.8157261963536,20.8157261963536,0.0
2011-07-18,20.82269856461581,20.82269856461581,20.82269856461581,20.82269856461581,20.0
2011-07-19,20.688506277519668,20.70384280839504,20.688506277519668,20.70384280839504,1036.0
2011-07-20,20.70384280839504,20.70384280839504,20.70384280839504,20.70384280839504,100.0
2011-07-21,20.78052462995633,20.78052462995633,20.78052462995633,20.78052462995633,96.0
2011-07-22,20.76135219167889,20.81886198340622,20.76135219167889,20.81886198340622,900.0
2011-07-25,20.656380901581585,20.656380901581585,20.656380901581585,20.656380901581585,0.0
2011-07-26,20.41704724631986,20.41704724631986,20.41704724631986,20.41704724631986,0.0
2011-07-27,19.96279923270249,19.96279923270249,19.96279923270249,19.96279923270249,0.0
2011-07-28,20.811196085355768,20.811196085355768,19.879523020216045,19.89485955144956,3236.0
2011-07-29,19.87952162000437,19.891024748905345,19.795173629305378,19.891024748905345,1598.0
2011-08-02,19.649483672693755,19.65715193939177,19.591972403744744,19.591972403744744,1350.0
2011-08-03,19.4731148688586,19.4731148688586,19.4731148688586,19.4731148688586,580.0
2011-08-04,19.64947677267157,19.706988021425182,19.64947677267157,19.706988021425182,162.0
2011-08-05,19.1702276017344,19.285248674830346,19.1702276017344,19.285248674830346,730.0
2011-08-08,19.25840453080271,19.28524272415814,19.17022168655319,19.23923460163053,8890.0
2011-08-09,18.59511485202216,18.69479936027459,18.499263744537515,18.69479936027459,5280.0
2011-08-10,19.26224055429747,19.49611604439881,19.26224055429747,19.47694611407207,850.0
2011-08-11,18.78681730414596,18.970851257331013,18.775315639125584,18.951681328106453,13760.0
2011-08-12,19.231569431860915,19.231569431860915,19.17022477109629,19.21623290102674,1230.0
2011-08-15,19.478625174184188,19.478625174184188,19.478625174184188,19.478625174184188,0.0
2011-08-16,19.93703257488628,19.93703257488628,19.29291294392265,19.29291294392265,1126.0
2011-08-17,19.361283062195856,19.361283062195856,19.361283062195856,19.361283062195856,0.0
2011-08-18,19.34275470500519,19.34275470500519,19.34275470500519,19.34275470500519,212.0
2011-08-19,18.917874235361623,18.917874235361623,18.917874235361623,18.917874235361623,0.0
2011-08-22,19.075494224721808,19.075494224721808,19.075494224721808,19.075494224721808,0.0
2011-08-23,19.41983494761003,19.41983494761003,19.41983494761003,19.41983494761003,0.0
2011-08-24,19.59787935144852,19.59787935144852,19.59787935144852,19.59787935144852,0.0
2011-08-25,19.310395445873997,19.310395445873997,19.310395445873997,19.310395445873997,0.0
2011-08-26,19.26607466210928,19.26607466210928,19.26607466210928,19.26607466210928,64.0
2011-08-29,19.189394619213367,19.189394619213367,19.189394619213367,19.189394619213367,400.0
2011-08-30,19.400266071176155,19.400266071176155,19.400266071176155,19.400266071176155,64.0
2011-08-31,19.647255102203324,19.647255102203324,19.647255102203324,19.647255102203324,0.0
2011-09-01,19.515281688856597,19.515281688856597,19.515281688856597,19.515281688856597,770.0
2011-09-02,19.526791138971152,19.55746273817757,19.51528947209025,19.55746273817757,804.0
2011-09-06,19.078207695910457,19.078207695910457,18.978523167250582,18.978523167250582,2500.0
2011-09-07,19.438608760622174,19.438608760622174,19.438608760622174,19.438608760622174,40.0
2011-09-08,19.683986320821397,19.683986320821397,19.683986320821397,19.683986320821397,60.0
2011-09-09,19.377259034576248,19.377259034576248,19.377259034576248,19.377259034576248,2000.0
2011-09-12,18.963187514404467,18.963187514404467,18.963187514404467,18.963187514404467,800.0
2011-09-13,19.37551416384532,19.37551416384532,19.37551416384532,19.37551416384532,0.0
2011-09-14,19.759723671069608,19.759723671069608,19.759723671069608,19.759723671069608,0.0
2011-09-15,19.683986320821397,19.683986320821397,19.683986320821397,19.683986320821397,1120.0
2011-09-16,19.89868686314374,19.90252026321112,19.89868686314374,19.90252026321112,862.0
2011-09-19,19.816639184340616,19.816639184340616,19.816639184340616,19.816639184340616,0.0
2011-09-20,19.86725110752967,19.86725110752967,19.86725110752967,19.86725110752967,0.0
2011-09-21,19.678634316714,19.678634316714,19.678634316714,19.678634316714,0.0
2011-09-22,19.967174749520098,19.967174749520098,19.967174749520098,19.967174749520098,0.0
2011-09-23,19.9025229459081,19.91785947338797,19.9025229459081,19.91785947338797,1024.0
2011-09-27,20.377945066759573,20.377945066759573,20.29359562816312,20.377945066759573,546.0
2011-09-29,20.684672353004714,20.684672353004714,20.684672353004714,20.684672353004714,370.0
2011-09-30,20.627159297983933,20.627159297983933,20.51213825449182,20.51213825449182,3800.0
2011-10-04,20.354947282684545,20.354947282684545,20.320440815250095,20.320440815250095,2200.0
2011-10-05,20.71534315364484,20.71534315364484,20.412454732326744,20.412454732326744,6084.0
2011-10-06,20.68730833508752,20.68730833508752,20.68730833508752,20.68730833508752,0.0
2011-10-07,20.42797714503702,20.42797714503702,20.42797714503702,20.42797714503702,0.0
2011-10-10,20.642500197010605,20.642500197010605,20.642500197010605,20.642500197010605,6000.0
2011-10-11,20.584327167320872,20.584327167320872,20.584327167320872,20.584327167320872,0.0
2011-10-12,20.244824414247244,20.244824414247244,20.244824414247244,20.244824414247244,0.0
2011-10-13,20.23435163253095,20.23435163253095,20.23435163253095,20.23435163253095,0.0
2011-10-14,20.041595887392287,20.041595887392287,20.041595887392287,20.041595887392287,0.0
2011-10-17,19.90439853384502,19.90439853384502,19.90439853384502,19.90439853384502,0.0
2011-10-18,19.841183881123477,20.029052739181804,19.841183881123477,20.029052739181804,660.0
2011-10-19,20.144073692858363,20.144073692858363,20.144073692858363,20.144073692858363,910.0
2011-10-20,19.85268205945933,19.85268205945933,19.85268205945933,19.85268205945933,364.0
2011-10-21,20.190521760409197,20.190521760409197,20.190521760409197,20.190521760409197,0.0
2011-10-24,20.22458011045647,20.22458011045647,20.071217780514427,20.071217780514427,2046.0
2011-10-25,19.795081760019716,19.795081760019716,19.795081760019716,19.795081760019716,0.0
2011-10-26,19.93703628047994,19.93703628047994,19.83735174260934,19.83735174260934,486.0
2011-10-27,20.224584980967744,20.224584980967744,20.224584980967744,20.224584980967744,4000.0
2011-10-28,20.232251028725425,20.232251028725425,20.232251028725425,20.232251028725425,1900.0
2011-10-31,19.86494417854087,19.86494417854087,19.86494417854087,19.86494417854087,0.0
2011-11-02,20.075061476385503,20.075061476385503,20.075061476385503,20.075061476385503,350.0
2011-11-03,20.200743750307893,20.200743750307893,20.200743750307893,20.200743750307893,0.0
2011-11-04,20.07981940625831,20.07981940625831,20.07981940625831,20.07981940625831,0.0
2011-11-07,20.262924795010434,20.262924795010434,19.879520341272706,19.879520341272706,4400.0
2011-11-08,20.374001765627604,20.374001765627604,20.374001765627604,20.374001765627604,0.0
2011-11-09,20.205839626601573,20.205839626601573,20.205839626601573,20.205839626601573,0.0
2011-11-10,20.50163701412956,20.50163701412956,20.50163701412956,20.50163701412956,0.0
2011-11-11,20.570017804395,20.570017804395,20.570017804395,20.570017804395,0.0
2011-11-14,20.53270674086533,20.53270674086533,20.53270674086533,20.53270674086533,0.0
2011-11-15,20.46996609849771,20.46996609849771,20.46996609849771,20.46996609849771,260.0
2011-11-16,20.466567068969884,20.466567068969884,20.466567068969884,20.466567068969884,0.0
2011-11-17,20.4215330403906,20.4215330403906,20.4215330403906,20.4215330403906,0.0
2011-11-18,20.607988752778056,20.607988752778056,20.607988752778056,20.607988752778056,280.0
2011-11-21,20.430342769983127,20.430342769983127,20.430342769983127,20.430342769983127,0.0
2011-11-22,20.38944947439221,20.38944947439221,20.38944947439221,20.38944947439221,64.0
2011-11-23,20.466130223119677,20.466130223119677,20.25525806532533,20.25525806532533,5410.0
2011-11-25,20.454625863475076,20.51213711330747,20.446959061897807,20.446959061897807,7200.0
2011-11-28,20.25525806532533,20.25525806532533,20.25525806532533,20.25525806532533,5000.0
2011-11-29,20.246494581032504,20.246494581032504,20.246494581032504,20.246494581032504,0.0
2011-11-30,20.437389842191,20.437389842191,20.437389842191,20.437389842191,0.0
2011-12-01,20.541315481270704,20.541315481270704,20.541315481270704,20.541315481270704,0.0
2011-12-02,20.307079480968028,20.307079480968028,20.307079480968028,20.307079480968028,0.0
2011-12-05,20.271888586562994,20.271888586562994,20.271888586562994,20.271888586562994,0.0
2011-12-06,20.48445332796089,20.48445332796089,20.48445332796089,20.48445332796089,0.0
2011-12-07,20.531531043053768,20.531531043053768,20.531531043053768,20.531531043053768,0.0
2011-12-08,20.404397378187003,20.404397378187003,20.404397378187003,20.404397378187003,0.0
2011-12-09,20.70699638210139,20.70699638210139,20.70699638210139,20.70699638210139,0.0
2011-12-12,20.64320632716369,20.64320632716369,20.64320632716369,20.64320632716369,0.0
2011-12-13,20.65789276714865,20.65789276714865,20.65789276714865,20.65789276714865,0.0
2011-12-14,20.878045295027817,20.878045295027817,20.878045295027817,20.878045295027817,0.0
2011-12-15,21.116370447023044,21.116370447023044,21.116370447023044,21.116370447023044,0.0
2011-12-16,20.98447885228347,20.98447885228347,20.98447885228347,20.98447885228347,0.0
2011-12-19,20.83802956575737,21.087243022874603,20.83802956575737,21.087243022874603,3128.0
2011-12-20,21.08724631216075,21.08724631216075,20.834199414917705,20.834199414917705,680.0
2011-12-21,20.85720111552149,20.85720111552149,20.85720111552149,20.85720111552149,276.0
2011-12-22,20.857200956744684,21.087243022874603,20.857200956744684,21.087243022874603,1112.0
2011-12-23,21.07957341778617,21.07957341778617,21.07957341778617,21.07957341778617,700.0
2011-12-28,21.067713277078933,21.067713277078933,21.067713277078933,21.067713277078933,0.0
2011-12-29,21.08724294391688,21.20226397655116,21.08724294391688,21.20226397655116,800.0
2011-12-30,20.991515252499106,20.991515252499106,20.991515252499106,20.991515252499106,0.0
2012-01-03,21.27894579811244,21.27894579811244,21.27894579811244,21.27894579811244,400.0
2012-01-04,21.008037275149007,21.008037275149007,21.008037275149007,21.008037275149007,0.0
2012-01-05,20.995226713697058,20.995226713697058,20.949218589928883,20.949218589928883,510.0
2012-01-06,21.029733661754857,21.14475616771094,21.029733661754857,21.14475616771094,282.0
2012-01-09,21.16969839223669,21.16969839223669,21.16969839223669,21.16969839223669,0.0
2012-01-10,21.12721852713304,21.12721852713304,21.12721852713304,21.12721852713304,0.0
2012-01-11,21.152644548640247,21.152644548640247,21.152644548640247,21.152644548640247,0.0
2012-01-12,21.159714743497968,21.159714743497968,21.159714743497968,21.159714743497968,0.0
2012-01-13,21.1064152569303,21.1064152569303,21.1064152569303,21.1064152569303,1538.0
2012-01-16,21.087243022874603,21.087243022874603,21.087243022874603,21.087243022874603,400.0
2012-01-17,21.055705507145728,21.055705507145728,21.055705507145728,21.055705507145728,0.0
2012-01-18,21.20157919038255,21.20157919038255,21.20157919038255,21.20157919038255,0.0
2012-01-19,21.153327556143484,21.153327556143484,21.153327556143484,21.153327556143484,0.0
2012-01-20,21.321123290102676,21.321123290102676,21.321123290102676,21.321123290102676,500.0
2012-01-23,20.784731173563497,20.784731173563497,20.784731173563497,20.784731173563497,0.0
2012-01-24,20.942577053426056,20.942577053426056,20.942577053426056,20.942577053426056,0.0
2012-01-25,21.03740659778818,21.03740659778818,21.03740659778818,21.03740659778818,620.0
2012-01-27,20.616818047689687,20.616818047689687,20.616818047689687,20.616818047689687,0.0
2012-01-30,20.799695085346645,20.799695085346645,20.799695085346645,20.799695085346645,58.0
2012-01-31,20.614303014852247,20.614303014852247,20.614303014852247,20.614303014852247,0.0
2012-02-01,20.68467538958274,20.68467538958274,20.66550545494514,20.66550545494514,1096.0
2012-02-02,20.73834713796609,20.73834713796609,20.73834713796609,20.73834713796609,120.0
2012-02-03,20.59921993248911,20.59921993248911,20.59921993248911,20.59921993248911,0.0
2012-02-06,20.661668102301224,20.734515892752636,20.55048044719169,20.734515892752636,640.0
2012-02-07,20.61046109764654,20.61046109764654,20.61046109764654,20.61046109764654,0.0
2012-02-08,20.60799116313909,20.684672353004714,20.60799116313909,20.684672353004714,772.0
2012-02-09,20.70767761093925,20.70767761093925,20.70767761093925,20.70767761093925,368.0
2012-02-10,20.627159208168376,20.627159208168376,20.627159208168376,20.627159208168376,1068.0
2012-02-13,20.765537595523327,20.765537595523327,20.765537595523327,20.765537595523327,0.0
2012-02-14,20.61182533398764,20.61182533398764,20.61182533398764,20.61182533398764,600.0
2012-02-15,20.910883015144364,20.910883015144364,20.910883015144364,20.910883015144364,280.0
2012-02-16,20.832949013160476,20.832949013160476,20.832949013160476,20.832949013160476,0.0
2012-02-17,20.828701560249726,20.828701560249726,20.828701560249726,20.828701560249726,0.0
2012-02-20,20.899382164842464,20.899382164842464,20.899382164842464,20.899382164842464,36.0
2012-02-21,20.9338855556414,20.9338855556414,20.78052462995633,20.78052462995633,1502.0
2012-02-22,20.80352633056011,20.80352633056011,20.80352633056011,20.80352633056011,54.0
2012-02-23,20.883628525633704,20.883628525633704,20.883628525633704,20.883628525633704,0.0
2012-02-24,20.938984149372573,20.938984149372573,20.938984149372573,20.938984149372573,0.0
2012-02-27,21.033568237913222,21.033568237913222,21.033568237913222,21.033568237913222,618.0
2012-02-28,20.92238208678088,20.92238208678088,20.92238208678088,20.92238208678088,200.0
2012-02-29,20.838031913982,20.838031913982,20.81886198340622,20.81886198340622,3366.0
2012-03-01,20.80679373885033,20.80679373885033,20.80679373885033,20.80679373885033,0.0
2012-03-02,20.8380288814658,20.8380288814658,20.8380288814658,20.8380288814658,800.0
2012-03-05,20.76518364111409,20.76518364111409,20.76518364111409,20.76518364111409,86.0
2012-03-06,20.891102477531103,20.891102477531103,20.891102477531103,20.891102477531103,0.0
2012-03-07,20.989644096526696,20.989644096526696,20.989644096526696,20.989644096526696,0.0
2012-03-08,20.895,20.895,20.895,20.895,74.0
2012-03-09,20.935,20.935,20.935,20.935,242.0
2012-03-13,21.32,21.47,21.32,21.47,3182.0
2012-03-16,21.625,21.625,21.625,21.625,600.0
2012-03-19,21.625,21.625,21.47,21.555,5340.0
2012-03-20,21.555,21.655,21.555,21.655,200.0
2012-03-21,21.665,21.665,21.655,21.655,242.0
2012-03-26,21.835,21.835,21.815,21.815,4100.0
2012-03-28,21.95,21.95,21.95,21.95,88.0
2012-03-29,22.065,22.065,22.065,22.065,74.0
2012-03-30,22.185,22.22,22.185,22.22,2280.0
2012-04-02,22.24,22.29,22.24,22.29,1580.0
2012-04-04,22.45,22.605,22.45,22.605,1260.0
2012-04-05,22.335,22.335,22.29,22.29,2572.0
2012-04-10,22.12,22.12,22.12,22.12,280.0
2012-04-12,21.695,21.715,21.695,21.715,1278.0
2012-04-16,21.685,21.685,21.645,21.645,1100.0
2012-04-17,22.045,22.045,21.855,21.855,1450.0
2012-04-18,21.97,21.97,21.97,21.97,74.0
2012-04-19,22.05,22.05,22.01,22.01,236.0
2012-04-20,22.285,22.285,22.285,22.285,136.0
2012-04-23,22.415,22.415,22.415,22.415,340.0
2012-04-26,22.375,22.375,22.375,22.375,700.0
2012-04-27,22.295,22.295,22.295,22.295,340.0
2012-04-30,22.23,24.35,22.13,24.35,2220.0
2012-05-01,22.315,22.315,22.315,22.315,330.0
2012-05-02,22.625,22.625,22.61,22.61,2570.0
2012-05-04,22.47,22.59,22.47,22.59,634.0
2012-05-07,24.39,24.39,22.325,22.425,7416.0
2012-05-08,22.36,22.36,22.36,22.36,64.0
2012-05-09,22.63,22.63,22.63,22.63,510.0
2012-05-10,22.485,22.485,22.395,22.395,486.0
2012-05-11,22.365,22.365,22.365,22.365,130.0
2012-05-15,22.645,22.645,22.645,22.645,200.0
2012-05-18,22.395,22.43,22.395,22.43,1028.0
2012-05-21,22.43,22.45,22.355,22.355,5664.0
2012-05-23,22.585,22.585,22.585,22.585,390.0
2012-05-24,22.535,22.535,22.535,22.535,1020.0
2012-05-25,22.7,22.7,22.7,22.7,176.0
2012-05-28,22.59,22.59,22.59,22.59,280.0
2012-05-29,22.565,22.61,22.565,22.61,6096.0
2012-05-30,22.545,22.545,22.545,22.545,166.0
2012-06-01,22.625,22.745,22.595,22.595,582.0
2012-06-04,22.2,22.2,22.2,22.2,440.0
2012-06-05,22.145,22.145,22.145,22.145,104.0
2012-06-06,22.145,22.145,22.145,22.145,296.0
2012-06-07,22.195,22.32,22.195,22.32,284.0
2012-06-13,22.345,22.495,22.345,22.495,426.0
2012-06-14,22.39,22.475,22.39,22.475,1590.0
2012-06-15,22.64,22.64,22.64,22.64,3780.0
2012-06-18,22.61,22.61,22.605,22.605,1100.0
2012-06-20,22.57,22.57,22.57,22.57,54.0
2012-06-25,22.36,22.36,22.36,22.36,44.0
2012-06-26,22.39,22.39,22.37,22.37,2460.0
2012-06-27,22.23,22.23,22.23,22.23,200.0
2012-06-28,22.375,22.425,22.375,22.425,1594.0
2012-06-29,22.395,22.505,22.395,22.505,306.0
2012-07-02,22.565,22.565,22.565,22.565,232.0
2012-07-04,22.635,22.635,22.49,22.49,582.0
2012-07-05,22.425,22.625,22.425,22.625,498.0
2012-07-06,22.325,22.325,22.325,22.325,2706.0
2012-07-10,22.615,22.615,22.615,22.615,20.0
2012-07-11,22.43,22.43,22.43,22.43,4.0
2012-07-12,24.36,24.36,22.305,22.45,1566.0
2012-07-13,22.63,22.64,22.605,22.605,474.0
2012-07-18,22.79,22.79,22.79,22.79,90.0
2012-07-19,22.765,22.765,22.765,22.765,134.0
2012-07-20,22.5,22.5,22.5,22.5,68.0
2012-07-24,22.335,22.34,22.315,22.315,448.0
2012-07-25,22.085,22.195,22.085,22.195,460.0
2012-07-26,22.18,22.185,22.18,22.185,238.0
2012-07-30,22.46,22.46,22.46,22.46,232.0
2012-07-31,22.43,22.43,22.43,22.43,2000.0
2012-08-01,22.285,22.285,22.285,22.285,298.0
2012-08-02,22.43,22.43,22.43,22.43,330.0
2012-08-03,22.27,22.27,22.27,22.27,110.0
2012-08-07,22.31,22.31,22.31,22.31,364.0
2012-08-08,22.325,22.325,22.325,22.325,140.0
2012-08-10,22.355,22.355,22.355,22.355,630.0
2012-08-13,22.43,22.46,22.43,22.46,2870.0
2012-08-14,22.545,22.545,22.51,22.51,3302.0
2012-08-16,22.81,22.825,22.715,22.715,1472.0
2012-08-17,22.73,22.79,22.64,22.79,1792.0
2012-08-20,22.74,22.74,22.68,22.68,480.0
2012-08-21,22.64,22.64,22.64,22.64,676.0
2012-08-23,22.675,22.675,22.575,22.575,1756.0
2012-08-24,22.64,22.64,22.64,22.64,1200.0
2012-08-27,22.85,22.965,22.85,22.965,3744.0
2012-08-28,22.985,22.985,22.985,22.985,36.0
2012-08-29,22.97,22.97,22.96,22.96,170.0
2012-08-30,22.99,22.99,22.985,22.985,8520.0
2012-08-31,23.025,23.035,23.005,23.005,2792.0
2012-09-04,23.21,23.33,23.21,23.26,600.0
2012-09-05,23.33,23.33,23.255,23.325,4980.0
2012-09-06,23.52,23.525,23.425,23.425,10272.0
2012-09-07,23.665,23.69,23.58,23.58,974.0
2012-09-10,23.415,23.415,23.375,23.415,2378.0
2012-09-11,23.305,23.305,23.245,23.245,350.0
2012-09-12,23.31,23.31,23.31,23.31,300.0
2012-09-13,23.23,23.23,23.23,23.23,1000.0
2012-09-14,23.345,23.345,23.215,23.215,5004.0
2012-09-17,23.165,23.185,23.165,23.165,1180.0
2012-09-18,23.445,23.445,23.445,23.445,972.0
2012-09-19,23.565,23.565,23.54,23.54,552.0
2012-09-20,23.545,23.545,23.545,23.545,4756.0
2012-09-21,23.555,23.7,23.555,23.7,2116.0
2012-09-24,23.805,23.82,23.805,23.82,310.0
2012-09-25,23.905,23.93,23.905,23.93,302.0
2012-09-27,23.92,23.92,23.87,23.87,2360.0
2012-09-28,23.965,23.965,23.88,23.88,1040.0
2012-10-01,23.775,23.79,23.775,23.79,1088.0
2012-10-02,24.035,24.155,23.9,24.155,1678.0
2012-10-03,24.35,24.385,24.27,24.27,2818.0
2012-10-04,24.575,24.575,24.575,24.575,80.0
2012-10-05,24.67,24.67,24.52,24.52,1960.0
2012-10-08,24.915,24.915,24.895,24.895,2744.0
2012-10-09,24.635,24.635,24.635,24.635,24.0
2012-10-10,24.6,24.6,24.385,24.385,6494.0
2012-10-11,24.105,24.11,24.1,24.1,546.0
2012-10-12,24.25,24.25,24.16,24.16,2260.0
2012-10-15,24.16,24.28,24.16,24.28,2202.0
2012-10-16,24.565,24.565,24.35,24.56,2956.0
2012-10-18,24.595,24.595,24.54,24.54,1076.0
2012-10-19,24.54,24.54,24.54,24.54,1560.0
2012-10-22,24.185,24.185,24.185,24.185,280.0
2012-10-23,24.35,24.35,24.35,24.35,630.0
2012-10-24,24.16,24.16,24.005,24.06,2888.0
2012-10-25,23.96,23.96,23.96,23.96,232.0
2012-10-26,23.87,23.89,23.87,23.89,380.0
2012-10-29,23.955,23.955,23.95,23.95,2332.0
2012-10-30,24.015,24.015,24.015,24.015,640.0
2012-11-01,23.73,23.78,23.725,23.725,3756.0
2012-11-02,23.805,23.935,23.805,23.935,864.0
2012-11-05,23.815,23.825,23.815,23.825,878.0
2012-11-06,23.66,23.66,23.66,23.66,1372.0
2012-11-07,23.715,23.715,23.69,23.69,376.0
2012-11-08,23.465,23.465,23.25,23.25,1742.0
2012-11-12,23.2,23.255,23.2,23.255,1750.0
2012-11-13,23.16,23.16,23.14,23.14,4392.0
2012-11-14,23.205,23.205,23.185,23.185,792.0
2012-11-16,23.02,23.02,23.02,23.02,126.0
2012-11-19,23.1,23.1,23.09,23.09,1088.0
2012-11-20,23.09,23.22,23.09,23.2,1160.0
2012-11-21,23.39,23.405,23.39,23.405,648.0
2012-11-22,23.525,23.525,23.43,23.445,394.0
2012-11-23,23.57,23.57,23.525,23.525,6376.0
2012-11-27,23.485,23.485,23.485,23.485,50.0
2012-11-28,23.445,23.445,23.43,23.43,820.0
2012-11-29,23.695,23.695,23.59,23.625,2484.0
2012-11-30,23.735,23.775,23.735,23.775,558.0
2012-12-03,23.825,23.825,23.825,23.825,600.0
2012-12-04,23.835,23.835,23.645,23.66,4482.0
2012-12-05,23.775,23.85,23.735,23.74,1954.0
2012-12-06,23.89,23.89,23.825,23.89,4298.0
2012-12-07,23.915,23.925,23.9,23.9,3724.0
2012-12-10,23.965,23.975,23.965,23.975,3140.0
2012-12-11,24.04,24.08,23.965,24.075,12372.0
2012-12-12,24.23,24.23,24.155,24.22,5988.0
2012-12-13,24.035,24.17,24.035,24.16,3572.0
2012-12-14,23.975,23.99,23.97,23.99,9436.0
2012-12-17,24.06,24.06,23.885,24.005,1644.0
2012-12-18,24.16,24.325,24.16,24.32,3730.0
2012-12-19,24.5,24.505,24.495,24.5,4926.0
2012-12-20,24.355,24.36,24.335,24.335,6152.0
2012-12-21,24.295,24.49,24.205,24.315,15908.0
2012-12-24,24.37,24.37,24.37,24.37,320.0
2012-12-27,24.37,24.37,24.37,24.37,50.0
2012-12-28,24.41,24.41,24.335,24.37,1172.0
2012-12-31,23.805,23.98,23.805,23.98,1792.0
2013-01-02,24.37,24.37,24.37,24.37,854.0
2013-01-03,24.39,24.39,24.2,24.2,1728.0
2013-01-07,24.55,24.605,24.55,24.605,992.0
2013-01-08,24.56,24.655,24.455,24.655,1876.0
2013-01-09,24.64,24.675,24.64,24.67,334.0
2013-01-10,24.645,24.645,24.645,24.645,200.0
2013-01-11,24.645,24.865,24.645,24.76,1142.0
2013-01-14,24.83,24.83,24.83,24.83,70.0
2013-01-15,24.84,24.85,24.84,24.85,4254.0
2013-01-16,24.755,24.755,24.755,24.755,326.0
2013-01-17,24.87,24.935,24.87,24.935,1204.0
2013-01-18,25.115,25.115,25.115,25.115,330.0
2013-01-21,25.23,25.23,25.19,25.225,2030.0
2013-01-22,25.145,25.15,25.045,25.045,2772.0
2013-01-23,25.12,25.25,25.1,25.1,2678.0
2013-01-24,25.115,25.275,25.115,25.175,1592.0
2013-01-25,25.57,25.695,25.555,25.695,7984.0
2013-01-29,25.86,25.86,25.815,25.845,3790.0
2013-01-30,25.99,25.99,25.93,25.975,4394.0
2013-01-31,26.0,26.0,25.93,25.935,978.0
2013-02-01,25.97,26.055,25.965,25.965,3174.0
2013-02-04,26.02,26.085,26.01,26.07,5232.0
2013-02-05,25.96,25.96,25.775,25.895,3958.0
2013-02-06,26.32,26.32,26.265,26.32,4714.0
2013-02-07,26.235,26.305,26.235,26.305,4218.0
2013-02-08,26.235,26.235,26.09,26.09,846.0
2013-02-11,26.48,26.48,26.31,26.34,5908.0
2013-02-12,26.375,26.375,26.32,26.355,4040.0
2013-02-13,26.32,26.32,26.115,26.195,7744.0
2013-02-14,26.135,26.19,26.055,26.07,3578.0
2013-02-15,26.135,26.175,26.135,26.14,2594.0
2013-02-18,26.355,26.38,26.26,26.38,7502.0
2013-02-19,26.165,26.3,26.165,26.3,1232.0
2013-02-20,26.48,26.505,26.46,26.46,3030.0
2013-02-21,26.605,26.62,26.515,26.515,5934.0
2013-02-22,26.48,26.48,26.34,26.34,2506.0
2013-02-25,26.515,26.515,26.465,26.465,1172.0
2013-02-26,26.27,26.27,26.21,26.215,1340.0
2013-02-27,26.385,26.385,26.38,26.38,2500.0
2013-02-28,26.585,26.72,26.585,26.595,10490.0
2013-03-01,26.67,26.675,26.62,26.675,3840.0
2013-03-04,26.555,26.555,26.555,26.555,546.0
2013-03-05,27.145,27.145,26.995,27.0,8138.0
2013-03-06,27.055,27.155,27.055,27.155,1328.0
2013-03-07,27.245,27.245,27.055,27.19,14036.0
2013-03-08,27.15,27.16,27.1,27.1,3490.0
2013-03-11,27.155,27.155,27.135,27.135,28540.0
2013-03-12,27.295,27.295,27.14,27.2,3688.0
2013-03-13,27.2,27.215,27.19,27.19,1090.0
2013-03-14,27.255,27.255,27.05,27.05,2636.0
2013-03-15,27.135,27.295,27.1,27.295,2146.0
2013-03-18,27.1,27.1,26.905,26.905,7068.0
2013-03-19,26.945,26.945,26.905,26.905,2718.0
2013-03-20,26.945,26.945,26.945,26.945,834.0
2013-03-21,27.27,27.295,27.16,27.295,7114.0
2013-03-22,26.965,26.975,26.945,26.975,3422.0
2013-03-25,27.23,27.255,27.23,27.255,1450.0
2013-03-26,27.2,27.2,26.925,26.94,5186.0
2013-03-27,27.24,27.24,27.24,27.24,226.0
2013-03-28,27.455,27.455,27.265,27.265,4582.0
2013-04-02,27.615,27.615,27.49,27.56,1020.0
2013-04-03,27.915,27.915,27.88,27.885,4658.0
2013-04-04,27.72,27.775,27.72,27.775,7896.0
2013-04-05,27.99,28.075,27.92,28.035,5232.0
2013-04-08,27.915,27.915,27.865,27.865,4286.0
2013-04-09,28.075,28.075,27.87,27.88,1030.0
2013-04-10,27.815,27.815,27.725,27.755,3304.0
2013-04-11,28.0,28.115,27.96,28.11,2212.0
2013-04-12,28.225,28.225,28.2,28.215,3718.0
2013-04-15,28.165,28.445,28.165,28.445,620.0
2013-04-16,28.595,28.595,28.565,28.575,1846.0
2013-04-17,28.805,28.835,28.79,28.835,1538.0
2013-04-18,28.72,28.72,28.66,28.66,1292.0
2013-04-19,28.59,28.6,28.53,28.53,3944.0
2013-04-22,28.965,28.98,28.84,28.965,6646.0
2013-04-23,29.11,29.11,29.04,29.09,798.0
2013-04-24,29.27,29.335,29.255,29.325,3798.0
2013-04-26,28.89,29.045,28.89,29.04,3606.0
2013-04-29,29.03,29.055,29.015,29.015,2210.0
2013-04-30,29.11,29.11,29.095,29.095,2188.0
2013-05-01,28.91,28.92,28.77,28.77,4552.0
2013-05-02,29.03,29.03,29.015,29.015,6776.0
2013-05-03,29.225,29.225,29.09,29.13,10092.0
2013-05-06,29.17,29.265,29.08,29.265,2164.0
2013-05-07,29.255,29.44,29.1,29.44,7984.0
2013-05-08,29.44,29.455,29.425,29.445,4742.0
2013-05-09,29.64,29.64,29.345,29.405,2690.0
2013-05-10,29.97,29.975,29.83,29.87,21110.0
2013-05-13,30.29,30.38,30.185,30.315,4362.0
2013-05-14,30.565,30.565,30.565,30.565,0.0
2013-05-15,30.94,31.045,30.94,31.045,250.0
2013-05-16,31.07,31.13,30.9,31.13,3134.0
2013-05-17,31.075,31.305,31.075,31.305,56.0
2013-05-20,31.27,31.27,31.27,31.27,0.0
2013-05-21,30.965,30.965,30.965,30.965,74.0
2013-05-22,31.355,31.44,31.34,31.44,8428.0
2013-05-23,31.905,31.905,31.765,31.765,244.0
2013-05-24,31.79,31.79,31.565,31.565,1002.0
2013-05-27,31.805,31.815,31.805,31.815,208.0
2013-05-28,32.015,32.015,31.8,31.8,26.0
2013-05-29,32.06,32.24,32.06,32.24,242.0
2013-05-30,31.57,31.585,31.255,31.255,8412.0
2013-05-31,31.565,31.64,31.565,31.64,988.0
2013-06-03,31.105,31.105,30.925,30.925,130.0
2013-06-04,30.615,30.76,30.59,30.61,4678.0
2013-06-05,30.845,30.945,30.845,30.945,310.0
2013-06-06,30.945,30.965,30.945,30.965,5794.0
2013-06-07,31.195,31.3,31.195,31.3,250.0
2013-06-11,32.115,32.115,31.92,31.92,274.0
2013-06-12,31.905,31.905,31.905,31.905,0.0
2013-06-13,31.55,31.55,31.45,31.45,242.0
2013-06-14,31.6,31.6,31.59,31.59,20.0
2013-06-17,31.425,31.425,31.39,31.39,3588.0
2013-06-18,31.575,31.815,31.575,31.815,100.0
2013-06-19,32.17,32.17,32.115,32.115,46.0
2013-06-20,32.185,32.235,32.03,32.235,1924.0
2013-06-21,31.85,31.85,31.545,31.545,620.0
2013-06-24,31.65,31.65,31.65,31.65,430.0
2013-06-25,31.2,31.2,31.14,31.14,14.0
2013-06-26,31.52,31.525,31.52,31.525,50.0
2013-06-27,32.15,32.17,32.15,32.17,122.0
2013-06-28,32.665,32.665,32.65,32.66,874.0
2013-07-01,32.625,32.625,32.38,32.38,122.0
2013-07-02,32.36,32.48,32.36,32.48,9736.0
2013-07-03,32.72,32.875,32.72,32.875,490.0
2013-07-04,32.975,32.975,32.785,32.815,5414.0
2013-07-05,32.875,32.935,32.795,32.795,4764.0
2013-07-08,33.405,33.405,33.19,33.195,4240.0
2013-07-09,33.345,33.345,33.345,33.345,480.0
2013-07-10,33.205,33.205,33.09,33.09,330.0
2013-07-11,33.48,33.69,33.41,33.545,4152.0
2013-07-12,33.935,33.95,33.915,33.925,3410.0
2013-07-15,34.35,34.425,34.275,34.28,2846.0
2013-07-16,34.235,34.235,34.06,34.06,1200.0
2013-07-17,33.625,33.68,33.515,33.68,7300.0
2013-07-18,33.515,33.915,33.515,33.915,1864.0
2013-07-19,33.915,33.94,33.75,33.875,2722.0
2013-07-22,33.995,34.21,33.995,34.16,7620.0
2013-07-23,34.095,34.115,34.095,34.115,700.0
2013-07-24,33.795,33.965,33.795,33.965,2770.0
2013-07-25,34.4,34.4,34.33,34.33,692.0
2013-07-26,34.195,34.195,34.12,34.12,1000.0
2013-07-29,34.235,34.235,34.05,34.135,4186.0
2013-07-30,34.37,34.83,34.37,34.83,2040.0
2013-07-31,34.83,34.955,34.79,34.89,31830.0
2013-08-01,35.33,35.39,35.31,35.37,7580.0
2013-08-02,35.62,35.62,35.51,35.51,112.0
2013-08-05,35.75,35.89,35.75,35.75,19962.0
2013-08-06,35.66,35.69,35.39,35.46,8068.0
2013-08-07,35.43,35.44,35.18,35.365,13104.0
2013-08-08,35.375,35.42,35.08,35.08,3540.0
2013-08-09,35.0,35.015,34.74,34.775,33250.0
2013-08-12,34.745,34.745,34.35,34.36,4298.0
2013-08-13,34.83,34.83,34.77,34.83,2870.0
2013-08-14,35.04,35.04,34.91,34.97,7164.0
2013-08-15,34.565,34.57,34.485,34.485,5798.0
2013-08-16,34.395,34.395,34.035,34.035,100.0
2013-08-19,33.955,33.955,33.875,33.875,58.0
2013-08-20,34.29,34.33,34.215,34.215,12734.0
2013-08-21,34.585,34.635,34.425,34.425,3054.0
2013-08-22,34.58,34.58,34.355,34.435,2674.0
2013-08-23,34.56,34.83,34.56,34.83,968.0
2013-08-26,34.77,34.77,34.61,34.695,4060.0
2013-08-27,34.895,34.915,34.79,34.91,2396.0
2013-08-28,34.83,34.83,34.435,34.69,5286.0
2013-08-29,34.71,34.71,34.165,34.175,4932.0
2013-08-30,34.59,34.59,34.475,34.59,3342.0
2013-09-02,34.545,34.59,34.295,34.395,6022.0
2013-09-03,34.43,34.545,34.36,34.36,4146.0
2013-09-04,34.13,34.14,33.75,33.945,7142.0
2013-09-05,33.94,34.02,33.94,34.02,1822.0
2013-09-06,33.995,33.995,33.915,33.99,2678.0
2013-09-09,33.995,34.04,33.84,33.895,1504.0
2013-09-10,33.995,34.0,33.635,33.65,6150.0
2013-09-11,33.855,33.885,33.665,33.855,15650.0
2013-09-12,33.835,34.26,33.835,34.08,2100.0
2013-09-13,34.035,34.14,34.035,34.035,3790.0
2013-09-16,34.135,34.355,34.135,34.215,7290.0
2013-09-17,34.215,34.22,34.115,34.12,8550.0
2013-09-18,34.275,34.275,34.085,34.25,4424.0
2013-09-19,34.09,34.09,33.915,33.985,5612.0
2013-09-20,34.235,34.235,33.955,34.045,8654.0
2013-09-23,34.315,34.315,33.99,34.16,2852.0
2013-09-24,33.995,33.995,33.785,33.785,3016.0
2013-09-25,34.08,34.08,33.98,33.98,1236.0
2013-09-26,33.855,33.88,33.815,33.865,4716.0
2013-09-27,33.975,34.06,33.92,34.055,3008.0
2013-09-30,33.96,34.09,33.96,34.055,5020.0
2013-10-01,34.27,34.27,33.89,33.89,6366.0
2013-10-02,34.235,34.235,33.975,34.11,6876.0
2013-10-03,33.835,33.905,33.825,33.905,5108.0
2013-10-04,33.78,33.78,33.46,33.565,5100.0
2013-10-07,33.595,33.695,33.49,33.605,2720.0
2013-10-08,33.55,33.55,33.28,33.42,5128.0
2013-10-09,33.34,33.34,32.945,33.015,6808.0
2013-10-10,32.975,32.975,32.805,32.895,5412.0
2013-10-11,33.47,33.49,33.395,33.42,8248.0
2013-10-14,33.54,33.54,33.51,33.525,820.0
2013-10-15,33.93,33.93,33.525,33.535,6020.0
2013-10-16,33.565,33.615,33.56,33.57,6308.0
2013-10-17,33.935,33.98,33.795,33.855,16144.0
2013-10-18,34.115,34.115,33.955,33.955,1366.0
2013-10-21,33.84,33.91,33.605,33.695,8074.0
2013-10-22,33.845,33.845,33.655,33.67,1110.0
2013-10-23,34.05,34.075,33.725,33.995,10002.0
2013-10-24,34.195,34.375,34.145,34.195,5454.0
2013-10-25,34.475,34.555,34.295,34.295,11720.0
2013-10-28,34.59,34.625,34.475,34.485,6174.0
2013-10-29,34.775,34.83,34.755,34.83,2524.0
2013-10-30,35.07,35.285,35.07,35.125,6994.0
2013-10-31,35.105,35.105,34.865,34.91,2880.0
2013-11-01,35.03,35.13,34.72,34.725,10776.0
2013-11-04,34.95,35.07,34.89,34.89,4356.0
2013-11-05,34.89,35.02,34.88,34.88,1516.0
2013-11-06,34.8,34.87,34.8,34.87,2648.0
2013-11-07,34.83,34.91,34.71,34.89,5340.0
2013-11-08,34.71,34.83,34.655,34.655,3338.0
2013-11-11,35.29,35.29,35.13,35.13,3626.0
2013-11-12,35.49,35.6,35.46,35.46,7948.0
2013-11-13,35.87,35.92,35.415,35.415,6336.0
2013-11-14,35.68,35.87,35.68,35.87,430.0
2013-11-15,36.205,36.205,36.03,36.105,3636.0
2013-11-18,36.105,36.11,35.755,35.895,5372.0
2013-11-19,36.015,36.04,35.83,35.875,2020.0
2013-11-20,35.71,35.815,35.63,35.79,29018.0
2013-11-21,36.03,36.19,36.03,36.05,794.0
2013-11-22,36.865,36.875,36.665,36.875,5936.0
2013-11-25,37.425,37.485,37.32,37.485,3844.0
2013-11-26,37.435,37.44,37.26,37.335,8196.0
2013-11-27,37.55,37.55,37.46,37.505,7002.0
2013-11-28,37.565,37.565,37.415,37.44,1914.0
2013-11-29,37.705,37.705,37.625,37.665,4584.0
2013-12-02,37.665,37.71,37.275,37.42,4878.0
2013-12-03,37.52,37.795,37.52,37.68,6188.0
2013-12-04,37.185,37.44,37.185,37.43,6796.0
2013-12-05,37.51,37.515,37.325,37.325,2784.0
2013-12-06,37.265,37.29,37.21,37.255,3532.0
2013-12-09,37.605,37.66,37.435,37.505,1942.0
2013-12-10,37.54,37.73,37.525,37.59,3726.0
2013-12-11,37.35,37.41,37.17,37.225,3362.0
2013-12-12,37.225,37.26,37.095,37.115,6520.0
2013-12-13,37.3,37.35,37.225,37.305,2724.0
2013-12-16,37.385,37.385,37.02,37.03,9924.0
2013-12-17,37.345,37.55,37.235,37.235,8614.0
2013-12-18,37.59,37.59,37.535,37.545,2568.0
2013-12-19,38.72,38.72,38.245,38.38,7590.0
2013-12-20,38.64,38.64,38.3,38.3,4870.0
2013-12-23,38.53,38.68,38.43,38.43,12596.0
2013-12-24,38.65,38.65,38.53,38.54,4344.0
2013-12-27,39.02,39.02,38.87,38.87,1186.0
2013-12-30,39.275,39.295,39.13,39.13,5538.0
2013-12-31,39.03,39.03,38.87,38.87,1096.0
2014-01-02,39.24,39.24,39.175,39.215,1520.0
2014-01-03,38.79,38.79,38.24,38.24,9624.0
2014-01-06,38.59,38.59,38.39,38.39,1848.0
2014-01-07,38.635,38.65,38.43,38.65,6190.0
2014-01-08,39.11,39.11,38.91,38.92,2360.0
2014-01-09,39.435,39.455,39.24,39.37,5282.0
2014-01-10,39.71,39.75,39.55,39.55,4264.0
2014-01-13,39.535,39.535,39.165,39.17,7350.0
2014-01-14,38.905,38.905,38.73,38.81,9172.0
2014-01-15,39.67,39.735,39.59,39.735,7532.0
2014-01-16,39.84,40.47,39.835,40.375,3562.0
2014-01-17,40.41,40.415,40.235,40.345,9566.0
2014-01-20,40.595,40.62,40.305,40.37,6390.0
2014-01-21,40.47,40.52,40.285,40.51,2130.0
2014-01-22,40.65,40.715,40.3,40.325,27058.0
2014-01-23,40.64,40.72,40.49,40.51,4756.0
2014-01-24,40.76,40.865,40.645,40.715,9794.0
2014-01-28,39.59,39.63,39.315,39.34,11760.0
2014-01-29,39.975,39.975,39.615,39.745,4444.0
2014-01-30,39.675,39.75,39.535,39.595,10190.0
2014-01-31,39.795,39.87,39.735,39.865,3520.0
2014-02-03,39.9,40.03,39.755,39.825,2810.0
2014-02-04,39.435,39.435,38.53,38.53,10706.0
2014-02-05,38.59,38.795,38.545,38.6,6686.0
2014-02-06,38.625,38.655,38.225,38.37,5180.0
2014-02-07,38.63,38.76,38.59,38.615,9912.0
2014-02-10,39.435,39.44,39.29,39.32,7318.0
2014-02-11,39.545,39.545,39.275,39.415,3730.0
2014-02-12,39.62,39.845,39.53,39.585,13746.0
2014-02-13,39.835,40.12,39.755,40.08,4722.0
2014-02-14,40.31,40.335,40.08,40.08,15294.0
2014-02-17,40.24,40.285,40.1,40.175,13056.0
2014-02-18,40.44,40.44,40.095,40.22,8778.0
2014-02-19,40.6,40.9,40.595,40.595,2764.0
2014-02-20,40.6,40.72,40.545,40.665,7224.0
2014-02-21,40.93,40.985,40.88,40.88,3564.0
2014-02-24,41.045,41.11,40.945,40.97,25338.0
2014-02-25,41.115,41.15,40.97,41.065,10830.0
2014-02-26,41.375,41.515,41.295,41.325,9246.0
2014-02-27,41.46,41.665,41.365,41.495,6638.0
2014-02-28,41.645,41.735,41.48,41.5,10212.0
2014-03-03,41.545,41.605,41.445,41.445,16600.0
2014-03-04,40.925,41.255,40.925,41.165,12392.0
2014-03-05,41.93,41.97,41.745,41.825,18976.0
2014-03-06,41.85,41.85,41.42,41.5,12992.0
2014-03-07,41.445,41.445,41.045,41.13,24596.0
2014-03-10,41.115,41.115,40.905,41.005,10382.0
2014-03-11,41.125,41.335,41.125,41.235,6850.0
2014-03-12,41.47,41.47,41.295,41.315,3456.0
2014-03-13,41.255,41.255,40.885,40.905,9522.0
2014-03-14,40.44,40.62,40.35,40.545,7188.0
2014-03-17,40.36,40.36,40.14,40.14,3344.0
2014-03-18,40.55,40.55,40.36,40.49,6028.0
2014-03-19,40.705,40.795,40.64,40.64,7708.0
2014-03-20,40.965,40.97,40.7,40.7,9292.0
2014-03-21,40.885,40.9,40.68,40.72,23516.0
2014-03-24,40.08,40.2,40.08,40.1,12140.0
2014-03-25,39.8,39.8,39.365,39.555,8308.0
2014-03-26,39.89,39.89,39.635,39.635,12820.0
2014-03-27,39.57,39.57,39.235,39.24,7858.0
2014-03-28,39.365,39.365,39.03,39.1,5658.0
2014-03-31,39.53,39.53,39.235,39.52,11506.0
2014-04-01,39.52,39.68,39.415,39.625,9160.0
2014-04-02,39.655,39.94,39.655,39.86,7642.0
2014-04-03,39.975,39.975,39.835,39.975,5848.0
2014-04-04,39.935,39.975,39.815,39.82,8804.0
2014-04-07,39.13,39.13,38.94,38.945,7852.0
2014-04-08,38.68,38.78,38.59,38.705,4918.0
2014-04-09,38.365,38.38,38.025,38.105,15410.0
2014-04-10,38.65,38.84,38.515,38.645,8774.0
2014-04-11,37.915,37.96,37.62,37.805,19436.0
2014-04-14,37.46,37.46,37.155,37.3,16124.0
2014-04-15,37.545,37.545,37.48,37.505,4812.0
2014-04-16,38.065,38.08,37.925,37.945,2990.0
2014-04-17,37.975,38.08,37.925,38.08,2052.0
2014-04-22,38.55,38.72,38.55,38.58,4172.0
2014-04-23,39.03,39.435,39.03,39.435,4640.0
2014-04-24,39.635,39.635,39.235,39.34,11830.0
2014-04-28,38.95,39.085,38.95,39.065,3736.0
2014-04-29,39.555,39.71,39.485,39.695,3206.0
2014-04-30,39.7,39.7,39.44,39.495,9332.0
2014-05-01,39.8,39.8,39.635,39.645,2210.0
2014-05-02,39.815,39.915,39.815,39.9,19760.0
2014-05-05,39.8,39.8,39.52,39.63,23122.0
2014-05-06,39.655,39.81,39.645,39.79,5388.0
2014-05-07,39.635,39.635,39.1,39.215,6692.0
2014-05-08,39.46,39.49,39.12,39.195,8264.0
2014-05-09,39.195,39.195,39.03,39.03,5938.0
2014-05-12,39.295,39.315,39.235,39.315,10534.0
2014-05-13,39.625,39.635,39.615,39.615,670.0
2014-05-14,39.615,39.635,39.475,39.475,4564.0
2014-05-15,39.515,39.6,39.48,39.555,4550.0
2014-05-16,39.555,39.555,39.435,39.465,3170.0
2014-05-19,39.565,39.64,39.55,39.635,3324.0
2014-05-20,39.77,39.865,39.635,39.865,2678.0
2014-05-21,39.91,39.92,39.885,39.92,2844.0
2014-05-22,40.24,40.24,40.12,40.18,4676.0
2014-05-23,40.285,40.555,40.285,40.405,5938.0
2014-05-26,40.405,40.48,40.36,40.43,10032.0
2014-05-27,40.535,40.535,40.345,40.345,4984.0
2014-05-28,40.37,40.635,40.37,40.46,3392.0
2014-05-29,40.47,40.47,40.24,40.24,9890.0
2014-05-30,40.495,40.495,40.225,40.225,2910.0
2014-06-02,40.42,40.62,40.41,40.57,15808.0
2014-06-03,40.865,40.905,40.655,40.655,4576.0
2014-06-04,40.655,40.72,40.64,40.64,5728.0
2014-06-05,40.735,40.815,40.64,40.7,10460.0
2014-06-06,40.7,40.7,40.52,40.585,12438.0
2014-06-10,40.38,40.38,40.22,40.23,7778.0
2014-06-11,40.255,40.435,40.18,40.24,7014.0
2014-06-12,40.24,40.31,40.24,40.26,5786.0
2014-06-13,40.04,40.1,39.875,40.05,8948.0
2014-06-16,40.03,40.03,39.875,39.875,4180.0
2014-06-17,40.275,40.3,40.18,40.3,1998.0
2014-06-18,40.535,40.535,40.26,40.39,3662.0
2014-06-19,40.64,40.64,40.4,40.42,9622.0
2014-06-20,40.495,40.5,40.42,40.42,5260.0
2014-06-23,41.045,41.045,40.66,40.77,9582.0
2014-06-24,40.59,40.605,40.435,40.495,5234.0
2014-06-25,41.31,41.31,41.03,41.08,2272.0
2014-06-26,41.33,41.33,41.16,41.255,7098.0
2014-06-27,41.375,41.375,41.0,41.0,6666.0
2014-06-30,41.13,41.31,41.13,41.23,6258.0
2014-07-01,41.205,41.22,41.04,41.04,11902.0
2014-07-02,41.465,41.495,41.44,41.47,8620.0
2014-07-03,41.61,41.955,41.61,41.95,10804.0
2014-07-04,42.35,42.35,42.09,42.195,5918.0
2014-07-07,42.295,42.295,42.0,42.09,5772.0
2014-07-08,41.975,41.975,41.72,41.76,6492.0
2014-07-09,41.57,41.57,41.39,41.51,17734.0
2014-07-10,41.535,41.585,41.37,41.535,15266.0
2014-07-11,41.535,41.535,41.37,41.435,3812.0
2014-07-14,41.58,41.58,41.515,41.52,2496.0
2014-07-15,41.73,41.73,41.655,41.68,3096.0
2014-07-16,41.75,41.75,41.52,41.615,11992.0
2014-07-17,41.45,41.47,41.245,41.245,7790.0
2014-07-18,41.04,41.13,40.92,40.99,9612.0
2014-07-21,41.445,41.45,41.275,41.41,12876.0
2014-07-22,41.41,41.455,41.19,41.295,10282.0
2014-07-23,41.45,41.45,41.15,41.27,14910.0
2014-07-24,41.32,41.455,41.32,41.33,13090.0
2014-07-25,41.435,41.535,41.41,41.515,9726.0
2014-07-28,41.39,41.405,41.325,41.335,8380.0
2014-07-29,41.435,41.435,41.29,41.345,10386.0
2014-07-30,41.345,41.55,41.335,41.45,15352.0
2014-07-31,41.795,41.92,41.775,41.86,7804.0
2014-08-01,41.45,41.53,41.29,41.29,7090.0
2014-08-04,41.33,41.33,41.165,41.22,11434.0
2014-08-05,41.245,41.285,41.16,41.195,8364.0
2014-08-06,41.165,41.235,40.945,40.945,8670.0
2014-08-07,40.92,41.15,40.785,41.145,13134.0
2014-08-08,40.755,40.755,40.425,40.465,5564.0
2014-08-11,41.045,41.045,40.88,40.92,6534.0
2014-08-12,41.08,41.08,41.025,41.06,5976.0
2014-08-13,41.04,41.095,40.86,40.865,6294.0
2014-08-14,41.305,41.34,41.235,41.245,2666.0
2014-08-15,41.53,41.69,41.525,41.525,5846.0
2014-08-18,41.79,41.79,41.535,41.615,6004.0
2014-08-19,41.78,42.08,41.77,41.81,8708.0
2014-08-20,42.275,42.325,42.12,42.23,3406.0
2014-08-21,42.275,42.34,42.25,42.32,5206.0
2014-08-22,42.275,42.45,42.15,42.23,12376.0
2014-08-25,42.5,42.5,42.23,42.355,3836.0
2014-08-26,42.64,42.885,42.57,42.685,8618.0
2014-08-27,42.825,42.87,42.64,42.73,6344.0
2014-08-28,42.705,42.755,42.57,42.575,6146.0
2014-08-29,42.575,42.685,42.56,42.6,6364.0
2014-09-01,42.89,42.89,42.695,42.695,4186.0
2014-09-02,42.915,43.03,42.89,42.975,13258.0
2014-09-03,43.095,43.22,42.955,43.09,9428.0
2014-09-04,43.1,43.1,42.905,43.005,3990.0
2014-09-05,42.89,42.915,42.67,42.685,4466.0
2014-09-08,42.785,42.785,42.565,42.565,5154.0
2014-09-09,43.215,43.215,43.005,43.075,2000.0
2014-09-10,43.465,43.67,43.435,43.67,6748.0
2014-09-11,43.855,44.035,43.67,43.795,5950.0
2014-09-12,44.22,44.36,44.215,44.36,4500.0
2014-09-15,44.485,44.485,44.285,44.42,6176.0
2014-09-16,44.385,44.385,44.245,44.305,7162.0
2014-09-17,44.425,44.7,44.425,44.675,16932.0
2014-09-18,45.205,45.205,44.935,44.935,22620.0
2014-09-19,45.505,45.65,45.505,45.58,7194.0
2014-09-22,45.665,45.715,45.4,45.715,16792.0
2014-09-23,45.78,45.78,45.535,45.58,12656.0
2014-09-24,45.535,45.59,45.425,45.435,7900.0
2014-09-25,45.96,46.275,45.96,46.275,10294.0
2014-09-26,45.785,46.09,45.66,46.09,10048.0
2014-09-29,46.305,46.355,46.17,46.335,3246.0
2014-09-30,46.435,46.435,46.04,46.075,7196.0
2014-10-01,45.925,46.375,45.865,46.105,6844.0
2014-10-02,45.76,45.76,45.17,45.17,20448.0
2014-10-03,45.19,45.295,45.105,45.185,7410.0
2014-10-06,46.48,46.48,46.08,46.235,4402.0
2014-10-07,45.78,45.825,45.495,45.71,26584.0
2014-10-08,44.83,44.83,44.52,44.655,18990.0
2014-10-09,45.28,45.965,45.225,45.275,10404.0
2014-10-10,44.84,44.975,44.53,44.56,13350.0
2014-10-13,44.565,44.61,44.42,44.58,21816.0
2014-10-14,43.855,44.03,43.555,43.645,16310.0
2014-10-15,43.915,44.11,43.56,43.56,19994.0
2014-10-16,42.635,42.8,42.405,42.69,20434.0
2014-10-17,42.69,42.825,42.675,42.73,19150.0
2014-10-20,43.825,43.865,43.47,43.62,10906.0
2014-10-21,43.98,44.015,43.48,43.48,12998.0
2014-10-22,44.695,44.88,44.655,44.745,11176.0
2014-10-23,44.88,44.905,44.655,44.675,6834.0
2014-10-24,45.175,45.51,45.15,45.23,13130.0
2014-10-27,45.81,45.84,45.6,45.675,13156.0
2014-10-28,45.825,45.825,45.61,45.685,17100.0
2014-10-29,45.695,45.695,45.415,45.475,9516.0
2014-10-30,45.755,45.785,45.595,45.675,8190.0
2014-10-31,46.49,46.605,46.335,46.605,6586.0
2014-11-03,46.855,47.2,46.855,47.04,20864.0
2014-11-04,47.24,47.36,46.97,47.03,21854.0
2014-11-05,46.99,47.17,46.9,47.095,10454.0
2014-11-06,47.955,48.11,47.69,47.77,8862.0
2014-11-07,48.0,48.19,48.0,48.19,8376.0
2014-11-10,47.33,47.33,47.035,47.115,8412.0
2014-11-11,47.725,47.77,47.565,47.67,13264.0
2014-11-12,47.61,47.65,47.405,47.59,15696.0
2014-11-13,47.415,47.435,47.2,47.38,9518.0
2014-11-14,47.415,47.5,47.37,47.475,12250.0
2014-11-17,46.93,46.945,46.5,46.57,9898.0
2014-11-18,47.41,47.425,47.2,47.2,11178.0
2014-11-19,48.01,48.32,47.945,48.29,32238.0
2014-11-20,48.575,48.67,48.465,48.67,26582.0
2014-11-21,48.345,48.39,48.04,48.345,12732.0
2014-11-24,48.18,48.18,47.815,47.95,10934.0
2014-11-25,48.385,48.675,48.385,48.53,10430.0
2014-11-26,49.205,49.205,48.93,49.075,14280.0
2014-11-27,49.465,49.48,49.005,49.025,19174.0
2014-11-28,49.655,49.725,49.395,49.7,13468.0
2014-12-01,49.715,50.115,49.715,49.9,10768.0
2014-12-02,49.925,49.975,49.7,49.78,19384.0
2014-12-03,50.315,50.77,50.315,50.66,20644.0
2014-12-04,50.87,50.87,50.545,50.71,17736.0
2014-12-05,50.845,50.85,50.645,50.82,21394.0
2014-12-08,51.61,51.755,51.465,51.75,22826.0
2014-12-09,51.71,51.92,51.59,51.89,33668.0
2014-12-10,51.46,51.46,51.095,51.095,27254.0
2014-12-11,50.645,50.68,50.27,50.565,18302.0
2014-12-12,50.91,51.025,50.725,50.815,35398.0
2014-12-15,50.275,50.545,50.155,50.405,10378.0
2014-12-16,50.205,50.395,49.89,50.025,67180.0
2014-12-17,49.765,50.025,49.58,50.015,20322.0
2014-12-18,50.79,51.08,50.675,50.995,162530.0
2014-12-19,52.085,52.195,51.875,51.9,17916.0
2014-12-22,52.49,52.49,51.865,51.99,38504.0
2014-12-23,51.93,51.945,51.805,51.905,13692.0
2014-12-24,51.095,51.095,50.83,50.95,12074.0
2014-12-29,51.625,51.625,51.315,51.41,8032.0
2014-12-30,51.565,51.565,51.41,51.45,3508.0
2014-12-31,51.115,51.115,50.585,50.76,7624.0
2015-01-02,50.65,50.885,50.445,50.75,28122.0
2015-01-05,50.79,51.145,50.75,51.115,11208.0
2015-01-06,51.05,51.05,50.495,50.54,12232.0
2015-01-07,50.79,50.8,50.595,50.715,3540.0
2015-01-08,51.65,51.73,51.375,51.52,8686.0
2015-01-09,52.33,52.405,51.92,51.94,24622.0
2015-01-12,51.33,51.33,50.92,50.925,21010.0
2015-01-13,51.7,52.1,51.615,51.655,10438.0
2015-01-14,51.74,52.01,51.435,51.92,18014.0
2015-01-15,52.065,52.065,51.465,51.745,39248.0
2015-01-16,51.525,52.27,51.205,52.235,26368.0
2015-01-19,52.24,52.685,52.03,52.055,22496.0
2015-01-20,52.565,52.565,52.235,52.485,13430.0
2015-01-21,52.525,52.745,52.215,52.325,12438.0
2015-01-22,52.735,53.18,52.735,53.15,15668.0
2015-01-23,53.68,53.79,53.345,53.72,20620.0
2015-01-27,55.015,55.015,54.34,54.435,25456.0
2015-01-28,54.505,55.17,53.89,54.295,13860.0
2015-01-29,54.295,54.295,53.63,53.96,12920.0
2015-01-30,55.335,55.665,54.94,55.045,19956.0
2015-02-02,54.92,54.92,54.175,54.745,24388.0
2015-02-03,54.745,55.33,54.095,55.245,18300.0
2015-02-04,55.325,55.325,54.3,54.79,43108.0
2015-02-05,54.445,54.655,53.795,54.175,73524.0
2015-02-06,55.125,55.315,54.4,54.57,20582.0
2015-02-09,54.715,54.925,54.31,54.495,16202.0
2015-02-10,54.465,54.465,53.79,53.85,13294.0
2015-02-11,54.94,55.3,54.67,54.795,10166.0
2015-02-12,55.06,56.125,55.06,55.455,18052.0
2015-02-13,55.88,55.88,55.0,55.0,17688.0
2015-02-16,56.0,56.0,55.22,55.275,28304.0
2015-02-17,55.335,55.845,54.755,54.865,15910.0
2015-02-18,55.88,55.89,55.21,55.29,7962.0
2015-02-19,55.83,55.83,55.25,55.595,17268.0
2015-02-20,55.645,56.295,55.6,55.66,21546.0
2015-02-23,56.16,56.57,55.93,56.02,15408.0
2015-02-24,56.57,57.085,56.415,56.785,18748.0
2015-02-25,56.995,56.995,56.015,56.02,24558.0
2015-02-26,56.035,56.72,56.035,56.575,46424.0
2015-02-27,57.26,57.275,56.95,57.1,17298.0
2015-03-02,57.105,57.125,56.655,56.695,36712.0
2015-03-03,57.05,57.34,56.57,56.635,28780.0
2015-03-04,56.635,56.75,56.33,56.36,22150.0
2015-03-05,56.735,56.78,56.36,56.515,12258.0
2015-03-06,56.88,57.355,56.765,56.78,11598.0
2015-03-09,56.78,56.78,56.365,56.535,9574.0
2015-03-10,57.81,57.81,56.785,57.245,24556.0
2015-03-11,57.245,57.315,56.78,56.9,49598.0
2015-03-12,57.09,57.37,56.69,56.925,18598.0
2015-03-13,56.985,57.355,56.86,57.34,31762.0
2015-03-16,57.4,57.685,57.065,57.065,11454.0
2015-03-17,58.18,58.665,58.14,58.255,38448.0
2015-03-18,58.28,58.965,58.265,58.405,17450.0
2015-03-19,58.76,58.885,58.18,58.78,39654.0
2015-03-20,59.175,59.42,59.05,59.195,15252.0
2015-03-23,59.46,59.51,58.665,58.665,55354.0
2015-03-24,58.6,58.6,58.105,58.35,37422.0
2015-03-25,58.4,58.49,57.65,57.805,16588.0
2015-03-26,57.645,57.725,57.01,57.325,18734.0
2015-03-27,57.4,57.4,57.045,57.275,32850.0
2015-03-30,57.775,58.49,57.775,58.17,9074.0
2015-03-31,58.635,59.505,58.635,59.105,21208.0
2015-04-01,59.05,59.06,57.74,58.125,76824.0
2015-04-02,58.635,58.775,58.255,58.325,11136.0
2015-04-07,58.945,58.945,57.66,57.705,37260.0
2015-04-08,58.995,58.995,58.1,58.29,17640.0
2015-04-09,58.635,58.955,58.395,58.52,18448.0
2015-04-10,58.955,58.955,58.7,58.955,14396.0
2015-04-13,59.67,60.17,59.605,60.105,18046.0
2015-04-14,60.29,60.29,59.67,59.875,14746.0
2015-04-15,59.915,60.355,59.71,60.125,39802.0
2015-04-16,59.985,59.985,58.8,59.015,22588.0
2015-04-17,58.98,58.98,58.43,58.56,12326.0
2015-04-20,58.56,58.56,57.81,58.075,18548.0
2015-04-21,59.24,59.315,58.71,59.03,19362.0
2015-04-22,59.195,59.455,58.815,59.215,19472.0
2015-04-23,59.215,59.24,58.96,59.07,11478.0
2015-04-24,59.1,59.59,59.095,59.25,18456.0
2015-04-27,59.05,59.05,58.5,58.53,14532.0
2015-04-28,58.185,58.185,57.605,57.725,24386.0
2015-04-29,57.185,57.185,56.61,56.615,42386.0
2015-04-30,56.655,56.655,56.025,56.45,33030.0
2015-05-01,56.42,56.655,56.42,56.475,14334.0
2015-05-04,57.275,57.685,57.275,57.295,12390.0
2015-05-05,57.725,58.11,56.99,57.03,13456.0
2015-05-06,56.51,56.51,56.16,56.26,16506.0
2015-05-07,56.38,56.4,55.635,55.715,25774.0
2015-05-08,56.57,56.695,56.365,56.405,12566.0
2015-05-11,57.595,57.595,57.11,57.35,11562.0
2015-05-12,57.255,57.265,56.97,57.02,8448.0
2015-05-13,56.97,56.97,56.45,56.725,9728.0
2015-05-14,56.725,56.725,55.335,55.645,34928.0
2015-05-15,56.445,56.995,56.445,56.97,21692.0
2015-05-18,57.365,57.66,56.955,56.985,27620.0
2015-05-19,57.81,58.02,57.58,57.58,16318.0
2015-05-20,58.065,58.385,58.06,58.16,20156.0
2015-05-21,58.635,58.635,58.225,58.41,18126.0
2015-05-22,58.635,58.635,58.495,58.53,9792.0
2015-05-25,59.015,59.44,59.015,59.235,18814.0
2015-05-26,59.255,59.255,58.635,58.835,20880.0
2015-05-27,58.94,59.01,58.82,58.82,11760.0
2015-05-28,59.49,60.03,59.49,59.785,10042.0
2015-05-29,60.24,60.455,60.185,60.33,21176.0
2015-06-01,60.65,60.65,60.0,60.195,14268.0
2015-06-02,60.7,60.7,59.9,59.9,12022.0
2015-06-03,59.515,59.515,58.67,58.8,21432.0
2015-06-04,59.655,59.965,59.08,59.71,24258.0
2015-06-05,59.67,59.795,59.14,59.555,18424.0
2015-06-09,59.325,59.325,58.655,58.845,12830.0
2015-06-10,58.845,59.125,58.29,58.42,13892.0
2015-06-11,59.32,59.335,58.845,58.96,13360.0
2015-06-12,59.34,59.45,59.195,59.37,10782.0
2015-06-15,59.085,59.085,58.635,58.84,15072.0
2015-06-16,58.485,58.485,58.225,58.41,41204.0
2015-06-17,58.71,59.135,58.71,59.09,12748.0
2015-06-18,59.05,59.05,58.72,58.815,12736.0
2015-06-19,59.46,59.485,59.06,59.46,8018.0
2015-06-22,59.46,59.475,59.255,59.26,21166.0
2015-06-23,60.16,60.7,60.115,60.7,25496.0
2015-06-24,60.535,60.705,60.255,60.45,14504.0
2015-06-25,60.405,60.56,60.08,60.08,17804.0
2015-06-26,60.28,60.43,60.215,60.43,14116.0
2015-06-29,60.335,60.335,59.735,59.86,15028.0
2015-06-30,59.105,59.31,59.01,59.24,20958.0
2015-07-01,59.315,59.365,58.9,59.25,15808.0
2015-07-02,60.12,60.12,59.645,59.9,17248.0
2015-07-03,60.205,60.49,59.7,60.49,29202.0
2015-07-06,60.57,60.57,59.63,60.26,10880.0
2015-07-07,61.09,61.365,60.945,61.195,12184.0
2015-07-08,61.36,61.49,61.185,61.32,10586.0
2015-07-09,61.235,61.235,60.695,60.78,16720.0
2015-07-10,61.325,61.825,61.3,61.655,14782.0
2015-07-13,62.11,62.505,62.075,62.195,15780.0
2015-07-14,63.145,63.56,63.035,63.275,19434.0
2015-07-15,63.705,63.8,63.35,63.66,13374.0
2015-07-16,64.12,64.635,64.12,64.54,25902.0
2015-07-17,64.245,64.265,63.955,64.215,28456.0
2015-07-20,64.575,64.76,64.29,64.305,31016.0
2015-07-21,64.73,64.88,64.34,64.69,34198.0
2015-07-22,63.755,64.38,63.595,64.005,56724.0
2015-07-23,64.39,64.735,64.33,64.54,24054.0
2015-07-24,64.54,65.23,64.36,64.75,33576.0
2015-07-27,64.04,64.055,63.785,63.89,27478.0
2015-07-28,63.745,63.985,63.37,63.96,38262.0
2015-07-29,64.145,64.9,63.91,64.185,28864.0
2015-07-30,64.9,65.02,64.37,64.47,54290.0
2015-07-31,64.47,65.115,64.47,64.61,25828.0
2015-08-03,64.75,65.26,64.665,64.885,25804.0
2015-08-04,65.165,65.2,64.2,64.2,26174.0
2015-08-05,64.33,64.545,64.035,64.355,21774.0
2015-08-06,64.795,65.065,64.355,64.875,29476.0
2015-08-07,64.225,64.225,63.495,63.54,29312.0
2015-08-10,63.505,63.505,63.035,63.215,25666.0
2015-08-11,63.405,63.97,63.23,63.84,24610.0
2015-08-12,63.81,64.08,63.705,63.805,9846.0
2015-08-13,63.13,63.655,62.77,63.21,26946.0
2015-08-14,63.165,63.47,63.02,63.175,10950.0
2015-08-17,63.66,63.66,63.075,63.28,20538.0
2015-08-18,63.805,63.87,63.705,63.81,14928.0
2015-08-19,63.835,64.04,63.76,63.76,27442.0
2015-08-20,63.91,63.91,63.285,63.42,16386.0
2015-08-21,62.555,62.555,61.62,61.93,57968.0
2015-08-24,60.57,60.61,59.305,59.605,74900.0
2015-08-25,59.315,60.1,59.085,59.315,56170.0
2015-08-26,59.245,60.36,59.245,60.15,21862.0
2015-08-27,61.405,61.88,61.405,61.585,51026.0
2015-08-28,62.66,62.765,62.03,62.385,36668.0
2015-08-31,62.13,62.13,61.45,61.79,17708.0
2015-09-01,61.195,61.195,60.215,60.215,14908.0
2015-09-02,60.85,61.53,60.85,61.04,26252.0
2015-09-03,61.75,61.97,61.555,61.95,12616.0
2015-09-04,61.75,61.925,61.155,61.61,19390.0
2015-09-07,61.53,62.26,61.53,62.235,6428.0
2015-09-08,62.135,62.22,61.825,62.03,12292.0
2015-09-09,62.055,62.715,62.055,62.65,13974.0
2015-09-10,62.03,62.08,61.63,61.855,14972.0
2015-09-11,61.855,61.93,61.53,61.825,12996.0
2015-09-14,62.03,62.03,61.625,62.0,15746.0
2015-09-15,60.99,61.335,60.75,61.32,10638.0
2015-09-16,61.805,61.84,61.55,61.72,8128.0
2015-09-17,61.635,61.675,61.47,61.565,9614.0
2015-09-18,61.705,61.985,61.645,61.645,5926.0
2015-09-21,61.195,61.24,60.73,61.155,5146.0
2015-09-22,61.39,61.39,60.805,60.82,29876.0
2015-09-23,60.56,60.56,60.15,60.325,14650.0
2015-09-24,60.99,61.23,60.735,60.945,10046.0
2015-09-25,60.715,60.715,60.3,60.41,11724.0
2015-09-28,59.485,59.485,58.89,59.11,32646.0
2015-09-29,58.48,58.48,57.665,57.665,54344.0
2015-09-30,57.645,58.105,57.635,58.065,14932.0
2015-10-01,58.715,58.985,58.315,58.86,13192.0
2015-10-02,58.84,59.275,58.84,58.88,8080.0
2015-10-05,59.52,59.92,59.475,59.9,4940.0
2015-10-06,59.53,59.875,59.15,59.35,16280.0
2015-10-07,58.255,58.275,57.9,58.16,12714.0
2015-10-08,58.375,58.44,57.93,58.07,10136.0
2015-10-09,58.25,58.25,57.87,58.065,10778.0
2015-10-12,57.855,57.855,57.315,57.425,17402.0
2015-10-13,57.725,57.945,57.5,57.785,7568.0
2015-10-14,58.065,58.065,57.69,57.875,7124.0
2015-10-15,57.505,57.505,57.03,57.145,11330.0
2015-10-16,58.19,58.605,58.19,58.605,9674.0
2015-10-19,59.165,59.57,58.99,59.18,5282.0
2015-10-20,59.345,59.535,59.315,59.4,9058.0
2015-10-21,58.595,58.69,58.4,58.69,9114.0
2015-10-22,58.34,58.37,57.97,58.32,15442.0
2015-10-23,58.68,58.68,57.87,57.955,44204.0
2015-10-26,58.86,59.165,58.54,58.6,11854.0
2015-10-27,58.85,59.085,58.85,59.045,5370.0
2015-10-28,59.22,60.89,59.22,60.88,15290.0
2015-10-29,61.29,61.72,61.29,61.5,13350.0
2015-10-30,62.02,62.055,61.705,62.055,10620.0
2015-11-02,61.36,61.36,60.755,60.88,6452.0
2015-11-03,61.93,61.97,61.23,61.45,4812.0
2015-11-04,61.6,61.6,61.24,61.27,9382.0
2015-11-05,61.64,61.64,61.23,61.26,11402.0
2015-11-06,61.575,61.575,61.35,61.475,15104.0
2015-11-09,61.825,62.16,61.69,61.69,13186.0
2015-11-10,61.495,61.495,61.205,61.405,10808.0
2015-11-11,61.53,61.825,61.32,61.48,7106.0
2015-11-12,61.2,61.405,60.33,60.65,20070.0
2015-11-13,60.175,60.175,59.355,59.535,13560.0
2015-11-16,59.24,59.39,59.035,59.19,13620.0
2015-11-17,60.1,60.47,60.045,60.425,13096.0
2015-11-18,60.655,60.72,60.53,60.675,9764.0
2015-11-19,61.25,61.6,61.065,61.22,10592.0
2015-11-20,60.45,60.53,60.305,60.375,17240.0
2015-11-23,60.38,60.91,60.38,60.755,21102.0
2015-11-24,60.405,60.51,60.18,60.37,19634.0
2015-11-25,60.24,60.285,59.665,59.78,11616.0
2015-11-26,60.39,60.525,60.195,60.43,7434.0
2015-11-27,60.57,60.99,60.57,60.76,23280.0
2015-11-30,60.925,60.925,60.695,60.695,11262.0
2015-12-01,60.365,60.37,59.86,60.04,20712.0
2015-12-02,60.12,60.13,59.82,60.13,9290.0
2015-12-03,60.0,60.0,59.605,59.75,10828.0
2015-12-04,58.795,58.86,58.48,58.53,17050.0
2015-12-07,59.595,59.595,59.215,59.215,7584.0
2015-12-08,59.505,60.075,59.505,60.05,13406.0
2015-12-09,60.13,60.13,59.945,59.985,4342.0
2015-12-10,59.735,59.975,58.71,59.47,22316.0
2015-12-11,60.13,60.13,59.505,59.73,8348.0
2015-12-14,59.525,59.55,59.22,59.355,11836.0
2015-12-15,59.425,59.485,58.765,59.11,14008.0
2015-12-16,59.95,60.42,59.915,60.42,15548.0
2015-12-17,60.66,61.405,60.66,61.065,14976.0
2015-12-18,61.3,61.4,60.53,60.78,18304.0
2015-12-21,60.75,60.78,60.025,60.18,8954.0
2015-12-22,61.64,61.64,60.455,60.475,16508.0
2015-12-23,60.625,61.5,60.625,60.93,21678.0
2015-12-24,62.03,62.075,60.98,61.21,9192.0
2015-12-29,61.905,61.905,61.015,61.34,5618.0
2015-12-30,61.515,61.81,61.46,61.64,5020.0
2015-12-31,61.64,61.64,61.295,61.295,2680.0
2016-01-04,60.7,61.53,60.57,60.76,9628.0
2016-01-05,61.315,61.315,60.48,60.565,6066.0
2016-01-06,61.34,61.34,60.65,60.76,6254.0
2016-01-07,61.255,61.42,60.77,60.855,8072.0
2016-01-08,61.28,61.28,60.435,60.775,22510.0
2016-01-11,60.865,60.865,60.22,60.565,11034.0
2016-01-12,60.565,60.565,59.065,59.145,23456.0
2016-01-13,59.575,60.435,59.565,59.79,9964.0
2016-01-14,59.36,59.36,58.67,58.905,10600.0
2016-01-15,59.51,59.8,59.475,59.62,10626.0
2016-01-18,59.53,59.595,59.12,59.295,22064.0
2016-01-19,59.62,60.17,59.435,59.91,4854.0
2016-01-20,59.85,60.145,58.68,58.68,22130.0
2016-01-21,59.15,60.15,59.125,59.385,17552.0
2016-01-22,59.08,59.1,58.22,58.36,10780.0
2016-01-25,59.37,59.805,59.37,59.38,12498.0
2016-01-27,59.385,59.53,59.08,59.265,9122.0
2016-01-28,59.145,59.19,58.6,58.715,9594.0
2016-01-29,57.645,57.645,56.79,56.79,14716.0
2016-02-01,57.865,58.62,57.76,57.77,8792.0
2016-02-02,58.07,58.07,57.56,57.9,13554.0
2016-02-03,57.9,58.06,57.49,57.865,5540.0
2016-02-04,57.68,57.68,56.93,57.31,9602.0
2016-02-05,56.85,56.85,55.92,56.145,12462.0
2016-02-08,56.05,56.33,56.025,56.175,14872.0
2016-02-09,55.65,55.65,55.04,55.385,21208.0
2016-02-10,55.49,55.62,55.26,55.36,17188.0
2016-02-11,55.34,55.705,54.885,55.295,8536.0
2016-02-12,55.06,55.06,54.685,54.965,14724.0
2016-02-15,55.535,55.92,55.49,55.71,9870.0
2016-02-16,56.3,56.3,55.92,56.245,2986.0
2016-02-17,56.305,56.565,56.305,56.41,6482.0
2016-02-18,56.565,57.395,56.565,56.8,3686.0
2016-02-19,56.78,57.035,56.49,56.91,5098.0
2016-02-22,56.86,56.86,56.405,56.735,3834.0
2016-02-23,56.685,56.685,56.005,56.005,9414.0
2016-02-24,56.35,56.48,56.05,56.36,6766.0
2016-02-25,56.555,57.04,56.555,56.76,5378.0
2016-02-26,56.885,57.245,56.81,56.88,10672.0
2016-02-29,57.64,57.835,57.18,57.18,5332.0
2016-03-01,56.79,57.005,56.525,56.815,8192.0
2016-03-02,57.32,57.64,57.035,57.14,7772.0
2016-03-03,57.055,57.055,56.45,56.605,17944.0
2016-03-04,56.35,56.35,55.675,55.895,29274.0
2016-03-07,55.655,55.66,55.18,55.415,9834.0
2016-03-08,55.49,55.825,55.34,55.49,10026.0
2016-03-09,55.49,55.635,55.23,55.265,12622.0
2016-03-10,55.265,55.265,55.035,55.06,8032.0
2016-03-11,55.23,55.36,55.0,55.31,8852.0
2016-03-14,55.3,55.315,55.1,55.1,3536.0
2016-03-15,55.465,55.84,55.465,55.665,6668.0
2016-03-16,55.325,55.335,54.995,54.995,11290.0
2016-03-17,54.725,54.725,54.145,54.22,13656.0
2016-03-18,53.585,53.585,53.015,53.31,25294.0
2016-03-21,53.565,53.805,53.565,53.72,23188.0
2016-03-22,54.125,54.405,54.09,54.09,9384.0
2016-03-23,54.355,54.605,54.07,54.41,39102.0
2016-03-24,55.035,55.035,54.565,54.96,13198.0
2016-03-29,54.795,54.795,54.2,54.5,9668.0
2016-03-30,54.415,54.61,54.305,54.59,7892.0
2016-03-31,54.42,54.45,54.155,54.18,8842.0
2016-04-01,54.155,54.415,53.825,54.0,12292.0
2016-04-04,54.205,54.72,54.205,54.635,7428.0
2016-04-05,55.235,55.47,55.06,55.065,34188.0
2016-04-06,55.38,55.55,55.275,55.315,3554.0
2016-04-07,56.36,56.515,56.1,56.16,10344.0
2016-04-08,56.605,56.605,56.31,56.45,9082.0
2016-04-11,56.49,56.49,56.055,56.265,10466.0
2016-04-12,55.83,55.83,55.34,55.535,7262.0
2016-04-13,55.72,55.72,55.305,55.59,6672.0
2016-04-14,55.925,56.29,55.925,55.96,3956.0
2016-04-15,55.96,56.14,55.665,55.875,28260.0
2016-04-18,55.92,56.05,55.625,55.705,9004.0
2016-04-19,55.705,56.05,55.63,55.8,13940.0
2016-04-20,55.92,56.03,55.92,56.025,7954.0
2016-04-21,56.375,56.375,55.945,56.205,9750.0
2016-04-22,56.46,56.78,56.42,56.73,11862.0
2016-04-26,56.78,56.925,56.73,56.85,8822.0
2016-04-27,56.51,57.16,56.17,57.15,8656.0
2016-04-28,57.285,57.53,56.8,56.87,16396.0
2016-04-29,57.045,57.045,56.375,56.54,9146.0
2016-05-02,56.35,56.41,56.11,56.41,5214.0
2016-05-03,56.35,57.855,55.74,56.9,9708.0
2016-05-04,57.315,57.315,56.92,57.05,5564.0
2016-05-05,57.025,57.025,56.53,56.655,10818.0
2016-05-06,56.535,57.355,56.535,57.295,6478.0
2016-05-09,57.19,57.465,57.14,57.25,5906.0
2016-05-10,58.295,58.48,58.285,58.455,13390.0
2016-05-11,58.48,58.48,58.105,58.295,10448.0
2016-05-12,58.07,58.14,57.88,58.07,7152.0
2016-05-13,58.11,58.11,57.68,57.865,7878.0
2016-05-16,58.05,58.225,57.97,58.225,5886.0
2016-05-17,58.495,58.695,57.945,58.285,13394.0
2016-05-18,58.175,58.255,57.855,58.135,11594.0
2016-05-19,58.93,58.93,58.54,58.805,7642.0
2016-05-20,58.54,58.54,58.145,58.45,8400.0
2016-05-23,58.74,58.945,58.55,58.725,8272.0
2016-05-24,58.76,58.97,58.645,58.66,12152.0
2016-05-25,59.745,59.925,59.705,59.725,9110.0
2016-05-26,60.22,60.22,59.79,59.79,9724.0
2016-05-27,59.89,60.095,59.815,59.96,9922.0
2016-05-30,60.495,60.97,60.495,60.91,8636.0
2016-05-31,60.68,60.68,59.985,60.05,11488.0
2016-06-01,60.26,60.26,59.505,59.715,11136.0
2016-06-02,60.19,60.19,59.97,60.065,8422.0
2016-06-03,60.775,61.0,60.58,60.685,5346.0
2016-06-06,60.685,60.685,59.96,60.175,3846.0
2016-06-07,60.22,60.22,59.68,59.68,7132.0
2016-06-08,59.49,59.49,59.145,59.375,6096.0
2016-06-09,59.225,59.36,58.93,59.36,9266.0
2016-06-10,59.36,59.555,59.24,59.24,8034.0
2016-06-14,58.545,58.545,58.07,58.175,7688.0
2016-06-15,58.32,58.32,58.07,58.16,5328.0
2016-06-16,58.145,58.145,57.425,57.425,17790.0
2016-06-17,57.9,58.22,57.845,58.09,7080.0
2016-06-20,58.09,58.09,57.6,57.865,19404.0
2016-06-21,57.42,57.775,57.39,57.73,6744.0
2016-06-22,58.165,58.22,57.805,57.825,14764.0
2016-06-23,57.825,57.925,57.765,57.82,4576.0
2016-06-24,57.765,57.765,55.495,56.005,10028.0
2016-06-27,56.005,56.62,55.875,56.62,14572.0
2016-06-28,56.62,57.135,56.62,57.095,15132.0
2016-06-29,58.0,58.26,57.735,58.07,20262.0
2016-06-30,58.505,58.865,58.505,58.795,5832.0
2016-07-01,58.985,59.33,58.96,59.14,5288.0
2016-07-04,59.35,59.44,59.175,59.28,9652.0
2016-07-05,59.35,59.35,58.875,59.005,7662.0
2016-07-06,59.335,59.535,59.245,59.395,11476.0
2016-07-07,59.18,59.535,59.11,59.275,4538.0
2016-07-08,59.315,59.625,59.22,59.625,8646.0
2016-07-11,59.525,59.735,59.34,59.465,7306.0
2016-07-12,59.655,59.655,59.32,59.335,7892.0
2016-07-13,59.31,59.37,59.18,59.18,5734.0
2016-07-14,59.18,59.385,59.105,59.155,4168.0
2016-07-15,59.325,59.46,59.03,59.21,7554.0
2016-07-18,59.405,59.64,59.345,59.595,9728.0
2016-07-19,59.85,59.965,59.67,59.91,8880.0
2016-07-20,60.075,60.075,59.805,59.93,5956.0
2016-07-21,60.835,60.905,60.48,60.685,36096.0
2016-07-22,60.615,60.87,60.485,60.615,5222.0
2016-07-25,60.81,61.055,60.69,60.835,8502.0
2016-07-26,61.055,61.055,60.4,60.435,15330.0
2016-07-27,60.62,61.095,60.39,60.885,14758.0
2016-07-28,60.915,61.01,60.76,60.76,12576.0
2016-07-29,61.025,61.025,60.595,60.73,6584.0
2016-08-01,60.69,60.755,60.565,60.66,5884.0
2016-08-02,60.615,61.49,60.615,61.055,22152.0
2016-08-03,60.52,60.74,60.46,60.575,13212.0
2016-08-04,61.055,61.055,60.005,60.24,5868.0
2016-08-05,59.875,60.06,59.81,59.81,11938.0
2016-08-08,61.055,61.055,59.59,60.17,7448.0
2016-08-09,59.515,59.515,58.995,59.225,7040.0
2016-08-10,59.31,59.31,59.025,59.03,10112.0
2016-08-11,58.895,59.065,58.73,59.045,6054.0
2016-08-12,58.7,59.43,58.7,59.195,7376.0
2016-08-15,59.32,59.525,59.32,59.51,3764.0
2016-08-16,59.37,59.455,59.135,59.135,9392.0
2016-08-17,59.06,59.19,58.87,59.19,6360.0
2016-08-18,59.205,59.205,58.76,58.89,6244.0
2016-08-19,58.805,59.255,58.805,59.18,10604.0
2016-08-22,59.385,59.435,59.18,59.33,6458.0
2016-08-23,59.22,59.385,59.18,59.325,5150.0
2016-08-24,59.365,59.665,59.365,59.62,10084.0
2016-08-25,58.84,58.84,58.515,58.515,4004.0
2016-08-26,58.34,58.34,58.055,58.065,3740.0
2016-08-29,58.655,58.875,58.06,58.685,6546.0
2016-08-30,58.55,58.875,58.55,58.76,13172.0
2016-08-31,58.735,59.04,58.725,58.975,10614.0
2016-09-01,58.725,58.79,58.55,58.74,5796.0
2016-09-02,58.3,58.395,57.985,58.22,8748.0
2016-09-05,58.22,58.5,58.22,58.325,7406.0
2016-09-06,58.315,58.315,57.815,58.055,9968.0
2016-09-07,58.0,58.025,57.68,57.825,4336.0
2016-09-08,57.965,57.965,57.72,57.85,7470.0
2016-09-09,57.885,58.18,57.85,57.915,7486.0
2016-09-12,57.625,57.625,57.18,57.27,5630.0
2016-09-13,58.065,58.43,58.065,58.415,6712.0
2016-09-14,58.435,58.5,58.235,58.485,4934.0
2016-09-15,58.37,58.37,58.15,58.165,5546.0
2016-09-16,58.265,58.55,58.245,58.53,12278.0
2016-09-19,58.435,58.565,58.41,58.565,6732.0
2016-09-20,58.295,58.425,58.21,58.315,12170.0
2016-09-21,58.315,58.58,58.215,58.57,5432.0
2016-09-22,58.325,58.36,58.165,58.19,16452.0
2016-09-23,58.655,58.76,58.495,58.655,5960.0
2016-09-26,58.535,58.655,58.47,58.52,8522.0
2016-09-27,57.955,58.12,57.7,57.935,7158.0
2016-09-28,57.985,57.985,57.69,57.965,11126.0
2016-09-29,57.935,57.98,57.75,57.98,7936.0
2016-09-30,57.31,57.315,57.05,57.05,7906.0
2016-10-03,57.255,57.57,57.255,57.56,5232.0
2016-10-04,57.39,57.39,57.065,57.245,4302.0
2016-10-05,57.465,57.61,57.465,57.465,6992.0
2016-10-06,57.52,57.905,57.52,57.76,6568.0
2016-10-07,57.76,57.98,57.575,57.74,34552.0
2016-10-10,57.98,57.98,57.645,57.845,8394.0
2016-10-11,57.895,58.0,57.68,57.955,9860.0
2016-10-12,56.865,57.065,56.76,56.895,7682.0
2016-10-13,56.47,56.585,56.165,56.17,12612.0
2016-10-14,56.34,56.5,56.09,56.255,6760.0
2016-10-17,55.705,55.815,55.54,55.565,13458.0
2016-10-18,55.645,55.645,55.255,55.255,7448.0
2016-10-19,55.61,55.835,55.545,55.835,16300.0
2016-10-20,55.385,55.63,55.33,55.48,10462.0
2016-10-21,56.0,56.255,55.825,55.835,10138.0
2016-10-24,55.82,55.82,55.565,55.61,14420.0
2016-10-25,55.73,55.73,55.45,55.495,16480.0
2016-10-26,55.45,55.45,54.465,54.5,12448.0
2016-10-27,54.73,54.765,54.38,54.5,16008.0
2016-10-28,55.155,55.27,54.95,55.13,10058.0
2016-10-31,54.31,54.31,54.06,54.14,9802.0
2016-11-01,54.19,54.19,53.685,53.685,2358.0
2016-11-02,52.33,53.4,52.33,53.21,22948.0
2016-11-03,52.33,53.175,52.33,53.14,36088.0
2016-11-04,53.115,53.115,52.395,52.395,15656.0
2016-11-07,52.355,53.245,52.355,53.195,25312.0
2016-11-08,53.21,54.085,53.21,53.45,6036.0
2016-11-09,53.45,53.53,51.85,52.07,15550.0
2016-11-10,53.64,56.25,53.64,55.995,23994.0
2016-11-11,56.28,58.74,56.28,56.335,18868.0
2016-11-14,56.255,56.45,56.08,56.265,8028.0
2016-11-15,56.265,56.265,55.565,56.025,8734.0
2016-11-16,55.365,56.995,55.365,55.905,5512.0
2016-11-17,56.04,56.38,56.03,56.115,4036.0
2016-11-18,56.805,57.11,56.28,56.85,13420.0
2016-11-21,56.91,57.2,56.845,57.135,6114.0
2016-11-22,56.725,57.305,56.515,56.69,7202.0
2016-11-23,56.255,56.475,55.425,55.535,13022.0
2016-11-24,55.82,56.17,55.6,55.765,6376.0
2016-11-25,55.82,55.82,55.385,55.515,7492.0
2016-11-28,55.82,55.82,55.535,55.555,5356.0
2016-11-29,55.35,55.35,54.79,55.22,5254.0
2016-11-30,55.22,56.035,55.22,55.425,5714.0
2016-12-01,55.95,55.95,55.385,55.385,5034.0
2016-12-02,55.385,55.385,54.635,54.91,10072.0
2016-12-05,54.73,54.915,54.37,54.635,5750.0
2016-12-06,53.205,54.905,53.205,54.655,6292.0
2016-12-07,54.64,55.165,54.64,54.96,12134.0
2016-12-08,54.95,54.95,53.655,54.26,21586.0
2016-12-09,54.51,54.62,54.195,54.335,17422.0
2016-12-12,55.165,55.6,55.115,55.19,11678.0
2016-12-13,55.165,55.255,54.945,55.115,5258.0
2016-12-14,55.82,55.82,55.39,55.71,6468.0
2016-12-15,55.82,56.04,55.82,55.94,3818.0
2016-12-16,56.475,56.865,56.26,56.26,6638.0
2016-12-19,56.255,57.475,56.255,57.29,7272.0
2016-12-20,57.305,57.56,57.305,57.47,11294.0
2016-12-21,57.465,57.465,57.195,57.195,16936.0
2016-12-22,57.35,57.35,56.94,57.0,7242.0
2016-12-23,58.085,58.12,57.66,57.73,13766.0
2016-12-28,57.77,58.53,57.77,58.415,1834.0
2016-12-29,58.41,58.41,57.735,57.885,7390.0
2016-12-30,57.975,58.15,57.855,57.855,1216.0
2017-01-03,57.995,58.475,57.9,57.965,2178.0
2017-01-04,57.77,58.475,57.77,58.38,2662.0
2017-01-05,58.44,58.65,58.44,58.65,4746.0
2017-01-06,58.87,59.155,58.56,58.66,2622.0
2017-01-09,58.66,58.97,58.66,58.97,3568.0
2017-01-10,58.96,58.96,58.485,58.495,8560.0
2017-01-11,58.705,58.8,58.495,58.56,5562.0
2017-01-12,58.56,58.56,57.185,57.26,10948.0
2017-01-13,57.325,57.325,56.95,57.06,5904.0
2017-01-16,57.035,57.19,57.005,57.19,1318.0
2017-01-17,56.885,57.29,56.885,57.09,4716.0
2017-01-18,57.065,57.065,56.47,56.665,4696.0
2017-01-19,56.445,57.015,56.445,56.64,4348.0
2017-01-20,56.71,56.74,55.975,56.25,8036.0
2017-01-23,57.325,57.325,55.63,55.785,10458.0
2017-01-24,55.785,55.785,55.475,55.78,5720.0
2017-01-25,55.43,55.655,55.21,55.565,4738.0
2017-01-27,55.565,56.2,55.565,55.955,8152.0
2017-01-30,56.005,56.17,55.85,56.17,5378.0
2017-01-31,56.225,56.225,55.7,55.805,9176.0
2017-02-01,55.125,56.645,55.125,56.61,3778.0
2017-02-02,56.62,56.665,56.095,56.125,5962.0
2017-02-03,55.785,56.255,55.75,56.025,15070.0
2017-02-06,55.565,56.44,55.565,56.425,3998.0
2017-02-07,56.4,57.025,56.24,56.24,7272.0
2017-02-08,56.715,56.84,56.545,56.58,9688.0
2017-02-09,56.58,56.845,56.55,56.645,12906.0
2017-02-10,56.995,57.14,56.875,56.93,26532.0
2017-02-13,56.93,57.175,56.85,56.895,48370.0
2017-02-14,57.24,57.325,57.025,57.055,7006.0
2017-02-15,57.285,57.325,56.935,57.23,8748.0
2017-02-16,57.105,58.0,57.065,57.68,16802.0
2017-02-17,57.685,57.8,57.305,57.67,9182.0
2017-02-20,58.21,58.21,57.775,58.12,3950.0
2017-02-21,58.01,58.165,57.77,58.165,5822.0
2017-02-22,58.165,58.385,57.895,58.23,4568.0
2017-02-23,58.185,58.23,57.99,58.23,5386.0
2017-02-24,58.21,58.43,57.885,58.205,7280.0
2017-02-27,58.39,58.82,58.39,58.605,8080.0
2017-02-28,58.805,58.955,58.655,58.745,5664.0
2017-03-01,58.87,59.08,58.77,58.85,38678.0
2017-03-02,58.66,59.53,58.66,59.275,10460.0
2017-03-03,59.53,60.23,59.53,59.99,13868.0
2017-03-06,60.195,60.23,59.855,60.23,7240.0
2017-03-07,60.195,61.295,59.885,61.295,215858.0
2017-03-08,61.295,61.295,59.2,59.4,149438.0
2017-03-09,59.315,60.635,59.315,60.115,9006.0
2017-03-10,60.195,60.815,60.195,60.65,8490.0
2017-03-13,60.415,60.635,60.32,60.41,7514.0
2017-03-14,60.635,60.635,60.35,60.42,12772.0
2017-03-15,60.835,60.835,59.895,60.25,6770.0
2017-03-16,59.53,60.245,59.53,59.92,14276.0
2017-03-17,59.575,59.915,59.535,59.705,9074.0
2017-03-20,59.53,59.53,59.04,59.045,6180.0
2017-03-21,59.045,59.345,59.035,59.205,10896.0
2017-03-22,59.015,59.035,58.78,58.835,13854.0
2017-03-23,58.685,59.295,58.685,59.075,17840.0
2017-03-24,59.02,59.53,59.02,59.305,11600.0
2017-03-27,59.115,59.195,59.01,59.185,16560.0
2017-03-28,59.31,59.885,59.31,59.885,4350.0
2017-03-29,59.775,59.775,59.335,59.53,5388.0
2017-03-30,59.53,59.53,59.335,59.34,5222.0
2017-03-31,59.53,59.6,59.35,59.355,5084.0
2017-04-03,59.53,59.745,59.285,59.665,4354.0
2017-04-04,59.795,59.88,59.67,59.72,6602.0
2017-04-05,59.975,60.21,59.78,59.78,8298.0
2017-04-06,59.755,59.98,59.62,59.71,8378.0
2017-04-07,59.89,60.07,59.705,59.935,7564.0
2017-04-10,60.165,60.585,60.165,60.44,8962.0
2017-04-11,60.28,60.31,60.04,60.045,12956.0
2017-04-12,60.18,60.35,60.18,60.235,7034.0
2017-04-13,60.235,60.235,59.685,59.685,9312.0
2017-04-18,59.62,60.135,59.62,59.755,16338.0
2017-04-19,59.58,59.755,59.345,59.685,11114.0
2017-04-20,59.845,59.975,59.795,59.955,8562.0
2017-04-21,59.935,59.975,59.855,59.93,5436.0
2017-04-24,60.165,60.3,60.01,60.01,9146.0
2017-04-26,60.695,61.115,60.665,61.055,9618.0
2017-04-27,61.245,61.54,61.245,61.275,15850.0
2017-04-28,61.655,61.735,61.615,61.62,7296.0
2017-05-01,61.695,61.835,61.55,61.605,8386.0
2017-05-02,61.335,61.505,61.19,61.43,9732.0
2017-05-03,61.505,61.9,61.495,61.8,11402.0
2017-05-04,62.445,62.75,62.335,62.675,15828.0
2017-05-05,62.87,63.415,62.87,63.415,11652.0
2017-05-08,63.455,63.49,62.895,63.28,11450.0
2017-05-09,62.675,63.41,62.675,63.28,7588.0
2017-05-10,63.345,63.435,63.21,63.21,3438.0
2017-05-11,63.36,63.5,63.17,63.28,10862.0
2017-05-12,63.19,63.265,62.93,62.935,7508.0
2017-05-15,63.155,63.425,63.155,63.395,6234.0
2017-05-16,63.395,63.5,63.105,63.22,10684.0
2017-05-17,63.105,63.235,62.965,63.06,8856.0
2017-05-18,62.565,62.685,62.18,62.425,7968.0
2017-05-19,62.735,62.99,62.585,62.585,8680.0
2017-05-22,62.85,63.03,62.74,63.005,4678.0
2017-05-23,62.8,62.855,62.45,62.455,8400.0
2017-05-24,62.72,63.115,62.715,63.015,5932.0
2017-05-25,62.885,62.985,62.785,62.84,12674.0
2017-05-26,63.235,63.48,63.165,63.39,8556.0
2017-05-29,63.385,63.45,63.23,63.415,13500.0
2017-05-30,63.325,63.41,63.11,63.295,14294.0
2017-05-31,62.62,63.18,62.62,63.175,6274.0
2017-06-01,63.56,64.605,63.56,64.315,92650.0
2017-06-02,64.61,64.955,64.5,64.915,54904.0
2017-06-05,64.58,64.8,64.485,64.485,10836.0
2017-06-06,64.245,64.285,63.88,64.05,20648.0
2017-06-07,63.68,63.765,63.23,63.41,9746.0
2017-06-08,63.275,63.39,63.095,63.285,11716.0
2017-06-09,62.89,63.19,62.62,63.16,12118.0
2017-06-13,62.965,63.24,62.965,63.205,8514.0
2017-06-14,63.5,63.59,63.3,63.45,17078.0
2017-06-15,63.055,63.125,62.82,62.865,8038.0
2017-06-16,63.495,63.495,63.085,63.235,13320.0
2017-06-19,63.35,63.35,63.055,63.34,7118.0
2017-06-20,63.655,63.94,63.635,63.675,9466.0
2017-06-21,64.14,64.68,64.14,64.56,14668.0
2017-06-22,65.17,65.285,65.05,65.1,25880.0
2017-06-23,65.32,66.17,65.32,66.08,16040.0
2017-06-26,65.945,65.945,65.725,65.905,11946.0
2017-06-27,65.725,65.78,65.405,65.495,12562.0
2017-06-28,65.14,65.275,64.855,64.94,11426.0
2017-06-29,64.94,65.675,64.855,64.925,16582.0
2017-06-30,64.595,64.595,63.505,64.35,46254.0
2017-07-03,64.645,64.645,63.645,63.74,14086.0
2017-07-04,63.98,64.27,63.525,64.045,9548.0
2017-07-05,64.16,65.68,63.94,63.94,17796.0
2017-07-06,64.38,64.575,64.215,64.29,10286.0
2017-07-07,63.97,64.065,63.725,63.785,10606.0
2017-07-10,63.965,64.175,63.945,64.0,6704.0
2017-07-11,63.795,63.87,63.715,63.735,7236.0
2017-07-12,63.55,63.57,63.265,63.375,8988.0
2017-07-13,63.545,63.845,63.545,63.615,12276.0
2017-07-14,63.77,63.93,63.045,63.05,9108.0
2017-07-17,62.975,63.025,62.645,62.78,12480.0
2017-07-18,62.93,62.95,62.025,62.025,12180.0
2017-07-19,62.015,62.165,61.915,61.975,11552.0
2017-07-20,62.16,62.4,61.945,62.195,9110.0
2017-07-21,62.595,63.125,62.42,62.895,9754.0
2017-07-24,62.69,62.7,62.56,62.56,11294.0
2017-07-25,62.475,62.59,62.375,62.465,9744.0
2017-07-26,62.095,62.375,61.955,62.13,8944.0
2017-07-27,61.645,61.645,61.205,61.205,9560.0
2017-07-28,61.175,61.26,60.91,61.045,18552.0
2017-07-31,63.035,63.035,61.07,61.12,17112.0
2017-08-01,61.25,61.48,61.0,61.29,6440.0
2017-08-02,61.495,61.495,61.25,61.25,11514.0
2017-08-03,61.25,61.475,61.25,61.34,8830.0
2017-08-04,61.34,61.63,61.34,61.385,9062.0
2017-08-07,61.385,61.59,61.255,61.505,8690.0
2017-08-08,61.475,61.5,61.295,61.43,6758.0
2017-08-09,61.29,61.565,61.275,61.41,7056.0
2017-08-10,61.62,61.62,61.43,61.56,5914.0
2017-08-11,61.055,61.24,60.84,61.02,7656.0
2017-08-14,61.145,62.365,60.92,61.25,8716.0
2017-08-15,61.49,61.8,61.49,61.545,10582.0
2017-08-16,61.845,61.875,61.7,61.765,6164.0
2017-08-17,62.14,62.14,60.995,61.14,7464.0
2017-08-18,62.325,62.325,60.81,60.835,9664.0
2017-08-21,60.58,60.58,60.235,60.275,9162.0
2017-08-22,60.36,60.805,60.36,60.685,3352.0
2017-08-23,61.47,61.545,61.28,61.485,9364.0
2017-08-24,61.485,61.485,60.805,61.095,6292.0
2017-08-25,61.7,61.7,61.11,61.185,6870.0
2017-08-28,61.25,61.47,60.81,61.03,9568.0
2017-08-29,61.015,61.47,60.89,61.035,14678.0
2017-08-30,61.075,61.39,60.895,61.12,6516.0
2017-08-31,61.455,62.36,60.805,61.79,10654.0
2017-09-01,61.79,62.565,61.79,62.565,8186.0
2017-09-04,62.37,62.56,61.99,62.18,6868.0
2017-09-05,62.16,62.235,61.035,62.165,8642.0
2017-09-06,62.165,62.165,61.41,62.165,10294.0
2017-09-07,61.62,62.145,61.62,62.14,7324.0
2017-09-08,62.17,62.365,61.785,61.785,17912.0
2017-09-11,61.875,63.01,61.865,62.58,11640.0
2017-09-12,62.6,63.345,62.6,63.345,9146.0
2017-09-13,63.275,63.42,62.595,63.3,10768.0
2017-09-14,63.31,63.355,62.895,63.13,10900.0
2017-09-15,63.355,63.485,62.6,63.355,8684.0
2017-09-18,63.485,63.485,62.685,63.16,9076.0
2017-09-19,63.24,63.525,63.24,63.445,9520.0
2017-09-20,62.81,62.905,62.67,62.67,11468.0
2017-09-21,62.595,63.185,62.595,63.105,8274.0
2017-09-22,63.06,63.4,63.06,63.135,8610.0
2017-09-25,63.49,63.49,62.835,63.045,6848.0
2017-09-26,63.445,63.445,63.03,63.13,4224.0
2017-09-27,63.53,63.555,63.215,63.555,10436.0
2017-09-28,63.49,63.85,63.475,63.755,9042.0
2017-09-29,63.49,63.76,63.49,63.665,2214.0
2017-10-02,64.375,64.375,63.71,64.125,1942.0
2017-10-03,64.53,65.065,64.53,64.83,18014.0
2017-10-04,64.875,64.875,64.405,64.68,6850.0
2017-10-05,64.68,65.115,64.68,64.885,6044.0
2017-10-06,65.05,65.585,64.83,65.41,5740.0
2017-10-09,65.28,65.545,65.165,65.385,7972.0
2017-10-10,64.83,65.385,64.83,65.175,5506.0
2017-10-11,64.92,65.255,64.83,65.015,9160.0
2017-10-12,65.06,65.41,64.875,65.05,10228.0
2017-10-13,64.79,65.555,64.625,64.95,5382.0
2017-10-16,65.05,65.495,64.18,64.38,7380.0
2017-10-17,64.605,64.995,64.28,64.435,7558.0
2017-10-18,65.05,65.05,64.795,64.985,8238.0
2017-10-19,65.095,65.27,64.925,65.03,6954.0
2017-10-20,64.925,65.455,64.85,65.24,13812.0
2017-10-23,65.23,65.575,64.965,65.445,8776.0
2017-10-24,65.365,65.495,64.835,65.325,6856.0
2017-10-25,65.275,65.59,64.92,65.59,6650.0
2017-10-26,65.39,65.72,65.28,65.72,14732.0
2017-10-27,65.275,65.68,64.83,65.075,8570.0
2017-10-30,64.4,65.075,64.105,64.925,15044.0
2017-10-31,64.755,65.005,64.375,64.485,14810.0
2017-11-01,64.83,65.005,63.805,64.67,9468.0
2017-11-02,64.695,64.845,64.265,64.305,7326.0
2017-11-03,64.38,64.5,64.055,64.25,8946.0
2017-11-06,64.38,65.05,64.145,64.975,7274.0
2017-11-07,64.96,64.96,64.315,64.64,5882.0
2017-11-08,64.585,64.925,64.545,64.9,12412.0
2017-11-09,64.565,65.01,64.565,64.855,14256.0
2017-11-10,64.735,64.735,64.54,64.715,5506.0
2017-11-13,64.56,65.05,64.33,64.54,6198.0
2017-11-14,64.38,64.875,64.2,64.645,13098.0
2017-11-15,65.05,65.05,64.54,64.67,6038.0
2017-11-16,64.82,64.915,63.49,64.915,19094.0
2017-11-17,65.28,65.59,65.22,65.455,14206.0
2017-11-20,65.59,65.72,65.18,65.43,8650.0
2017-11-21,65.505,65.72,65.25,65.455,27128.0
2017-11-22,65.05,65.945,65.05,65.94,11158.0
2017-11-23,65.625,65.94,65.355,65.5,8176.0
2017-11-24,65.275,65.72,65.275,65.525,4672.0
2017-11-27,65.5,65.94,65.5,65.75,6388.0
2017-11-28,65.275,65.94,65.275,65.77,9560.0
2017-11-29,65.805,66.48,65.805,66.46,14134.0
2017-11-30,66.085,66.615,66.085,66.34,8050.0
2017-12-01,66.75,67.06,66.75,66.855,8702.0
2017-12-04,66.86,67.2,66.86,66.95,12282.0
2017-12-05,66.615,66.615,65.525,65.63,15542.0
2017-12-06,65.71,65.845,65.28,65.79,10040.0
2017-12-07,65.795,66.26,65.795,66.25,7886.0
2017-12-08,67.13,67.175,66.21,66.485,4658.0
2017-12-11,67.17,67.17,66.84,66.91,12134.0
2017-12-12,67.065,67.2,66.875,66.875,9866.0
2017-12-13,66.84,67.14,66.72,66.995,12298.0
2017-12-14,67.06,67.065,66.35,66.395,7420.0
2017-12-15,66.125,67.065,65.685,65.77,7348.0
2017-12-18,66.605,67.2,66.575,66.575,10726.0
2017-12-19,66.595,66.825,66.595,66.64,7690.0
2017-12-20,66.64,67.155,66.64,66.855,5750.0
2017-12-21,67.175,67.175,66.01,66.4,12812.0
2017-12-22,67.045,67.045,65.89,66.1,8734.0
2017-12-27,65.64,66.77,65.635,65.635,4940.0
2017-12-28,65.635,65.855,65.415,65.58,1188.0
2017-12-29,65.855,65.855,65.41,65.415,1386.0
2018-01-02,65.41,65.59,65.07,65.07,2420.0
2018-01-03,65.115,65.855,65.115,65.785,3888.0
2018-01-04,65.785,66.325,65.785,66.135,2578.0
2018-01-05,66.315,66.315,65.965,66.24,5520.0
2018-01-08,66.55,67.215,66.55,67.215,7904.0
2018-01-09,66.895,66.895,66.16,66.435,6004.0
2018-01-10,66.55,67.33,66.55,66.95,5824.0
2018-01-11,66.765,66.87,66.355,66.485,5558.0
2018-01-12,66.435,67.435,66.435,66.51,3112.0
2018-01-15,66.77,67.205,66.77,66.88,4714.0
2018-01-16,66.695,66.795,66.5,66.5,6464.0
2018-01-17,66.45,67.21,66.435,66.555,7988.0
2018-01-18,67.21,67.215,66.825,66.9,6936.0
2018-01-19,66.9,66.94,66.33,66.33,5152.0
2018-01-22,66.74,67.195,66.74,66.92,5804.0
2018-01-23,67.23,67.655,67.215,67.655,9348.0
2018-01-24,67.66,67.66,67.275,67.285,4478.0
2018-01-25,67.435,67.435,66.835,66.95,10342.0
2018-01-29,68.38,68.715,68.35,68.56,11796.0
2018-01-30,68.46,68.555,67.87,67.87,7524.0
2018-01-31,67.22,67.61,66.72,67.535,18864.0
2018-02-01,66.765,67.215,66.455,66.965,9940.0
2018-02-02,66.96,66.96,66.32,66.795,16200.0
2018-02-05,66.31,66.31,65.995,66.22,5154.0
2018-02-06,64.045,64.045,61.8,62.275,27738.0
2018-02-07,64.29,66.115,64.115,64.515,32652.0
2018-02-08,64.8,64.8,63.43,64.705,18844.0
2018-02-09,62.855,64.955,62.855,64.17,18642.0
2018-02-12,64.055,64.955,63.225,64.24,10304.0
2018-02-13,63.905,64.285,63.605,64.15,8572.0
2018-02-14,64.105,64.955,63.895,64.035,13876.0
2018-02-15,64.955,64.955,64.245,64.595,10428.0
2018-02-16,64.96,65.18,64.925,64.96,9736.0
2018-02-19,65.41,66.085,65.41,65.86,22462.0
2018-02-20,65.635,65.635,65.185,65.44,7282.0
2018-02-21,65.235,65.47,65.01,65.23,7886.0
2018-02-22,65.225,65.855,65.165,65.215,4396.0
2018-02-23,65.33,65.89,65.325,65.68,13522.0
2018-02-26,66.255,66.41,66.02,66.235,3834.0
2018-02-27,66.77,67.115,66.77,67.115,16556.0
2018-02-28,65.47,67.12,65.47,66.78,14934.0
2018-03-01,66.31,66.32,65.885,65.965,16430.0
2018-03-02,66.085,66.085,64.85,64.96,11520.0
2018-03-05,64.405,65.475,64.405,65.12,5394.0
2018-03-06,65.705,66.335,65.41,65.83,7668.0
2018-03-07,65.795,65.795,64.695,65.015,28228.0
2018-03-08,65.67,66.19,65.48,65.97,5672.0
2018-03-09,65.975,66.93,65.775,66.335,23624.0
2018-03-12,65.905,67.045,65.905,66.74,6638.0
2018-03-13,67.165,67.165,66.23,66.395,7596.0
2018-03-14,66.175,66.405,65.905,66.315,7622.0
2018-03-15,65.86,66.3,65.415,66.3,8016.0
2018-03-16,66.38,66.99,66.38,66.685,7492.0
2018-03-19,66.77,67.51,66.77,67.485,10404.0
2018-03-20,66.75,67.035,66.3,67.035,33076.0
2018-03-21,66.99,67.545,66.595,66.81,10848.0
2018-03-22,66.31,66.47,65.865,66.175,8996.0
2018-03-23,65.86,65.86,64.29,64.325,7660.0
2018-03-26,64.3,64.32,63.5,63.995,14932.0
2018-03-27,64.32,66.185,64.32,64.705,18882.0
2018-03-28,64.215,64.6,64.215,64.44,11276.0
2018-03-29,65.86,65.86,65.025,65.025,9722.0
2018-04-03,65.025,65.025,64.02,64.07,14636.0
2018-04-04,64.495,64.845,64.31,64.425,6976.0
2018-04-05,65.31,66.13,64.675,65.695,14992.0
2018-04-06,64.76,65.405,64.76,65.13,6202.0
2018-04-09,65.425,65.425,64.435,64.96,5890.0
2018-04-10,64.96,65.59,64.81,65.35,8134.0
2018-04-11,65.275,65.41,65.05,65.41,15224.0
2018-04-12,64.72,65.165,64.72,64.885,6006.0
2018-04-13,65.005,65.24,64.96,64.975,8410.0
2018-04-16,65.345,65.55,65.17,65.53,3556.0
2018-04-17,65.545,65.9,65.475,65.9,7430.0
2018-04-18,65.9,66.355,65.9,66.225,7872.0
2018-04-19,66.04,66.225,65.63,66.225,4424.0
2018-04-20,65.7,66.225,65.68,66.225,10926.0
2018-04-23,66.085,66.285,65.88,66.28,7518.0
2018-04-24,66.72,66.99,66.64,66.99,8142.0
2018-04-26,66.965,66.965,66.365,66.44,13586.0
2018-04-27,67.265,67.455,67.12,67.33,8924.0
2018-04-30,67.395,67.94,67.395,67.665,13136.0
2018-05-01,66.04,66.925,66.04,66.925,535.0
2018-05-02,67.305,67.955,67.27,67.475,4293.0
2018-05-03,67.215,67.215,66.115,66.24,4939.0
2018-05-04,66.24,66.275,64.905,66.275,5672.0
2018-05-07,67.44,67.44,66.5,66.7,8606.0
2018-05-08,66.33,66.99,66.33,66.675,14132.0
2018-05-09,66.855,67.025,66.765,67.015,10441.0
2018-05-10,67.0,67.205,66.915,67.17,18689.0
2018-05-11,67.205,67.315,66.98,67.18,9395.0
2018-05-14,67.665,68.025,67.665,67.855,19922.0
2018-05-15,68.025,68.46,67.71,68.21,7111.0
2018-05-16,68.215,68.415,67.885,67.93,12305.0
2018-05-17,68.02,68.92,67.935,67.935,5186.0
2018-05-18,67.93,68.48,67.93,68.18,6635.0
2018-05-21,69.02,69.02,68.395,68.415,5734.0
2018-05-22,68.165,68.165,67.71,67.845,7490.0
2018-05-23,67.845,67.945,67.7,67.81,5802.0
2018-05-24,67.8,67.83,67.46,67.8,5737.0
2018-05-25,67.665,67.885,67.485,67.885,8177.0
2018-05-28,67.93,67.935,67.675,67.675,10257.0
2018-05-29,67.665,67.93,67.305,67.695,10035.0
2018-05-30,67.655,67.655,67.16,67.33,12849.0
2018-05-31,67.64,67.665,67.33,67.605,8475.0
2018-06-01,67.17,67.34,66.99,67.17,11402.0
2018-06-04,67.325,67.685,67.315,67.415,8551.0
2018-06-05,67.45,67.45,66.99,67.105,7887.0
2018-06-06,67.145,67.315,66.82,67.15,8715.0
2018-06-07,67.28,67.785,67.28,67.585,6842.0
2018-06-08,67.92,67.93,67.675,67.755,6504.0
2018-06-12,68.305,68.56,68.125,68.21,15916.0
2018-06-13,68.58,68.93,68.235,68.705,8474.0
2018-06-14,68.775,68.775,68.53,68.66,5611.0
2018-06-15,69.18,69.87,69.18,69.785,8123.0
2018-06-18,70.055,70.265,69.825,69.875,9505.0
2018-06-19,69.525,69.75,69.47,69.47,9701.0
2018-06-20,69.815,70.185,69.815,70.185,10913.0
2018-06-21,70.62,70.93,70.485,70.93,6586.0
2018-06-22,70.62,70.62,69.94,70.23,4971.0
2018-06-25,69.94,70.07,69.705,69.94,10008.0
2018-06-26,69.05,69.805,69.05,69.805,4957.0
2018-06-27,69.485,69.895,69.485,69.495,5516.0
2018-06-28,69.485,69.76,69.425,69.54,8277.0
2018-06-29,69.57,69.57,69.06,69.06,5379.0
2018-07-02,69.485,69.525,69.125,69.18,6864.0
2018-07-03,69.805,70.075,69.67,69.67,4420.0
2018-07-04,69.67,69.805,69.24,69.36,7565.0
2018-07-05,70.05,70.05,69.725,70.005,3666.0
2018-07-06,70.26,70.73,70.12,70.475,7484.0
2018-07-09,70.215,71.05,70.215,70.985,5454.0
2018-07-10,71.295,71.295,70.85,71.165,5035.0
2018-07-11,71.295,71.31,70.865,71.21,3123.0
2018-07-12,71.22,71.765,71.22,71.575,15926.0
2018-07-13,71.83,72.21,71.83,72.03,10767.0
2018-07-16,72.575,72.575,71.95,71.985,5202.0
2018-07-17,72.02,72.03,71.595,71.71,6716.0
2018-07-18,72.005,72.7,72.005,72.575,6731.0
2018-07-19,72.64,72.64,71.995,72.575,5641.0
2018-07-20,72.575,72.775,72.3,72.3,7301.0
2018-07-23,72.065,72.065,71.755,71.81,5567.0
2018-07-24,72.485,72.945,72.485,72.72,12354.0
2018-07-25,72.71,72.845,72.25,72.555,8891.0
2018-07-26,73.0,73.12,72.72,73.03,10213.0
2018-07-27,73.575,73.935,73.575,73.585,6725.0
2018-07-30,73.575,73.575,72.675,72.94,4609.0
2018-07-31,73.845,73.845,72.845,72.845,8314.0
2018-08-01,73.245,74.275,73.245,74.275,3372.0
2018-08-02,73.69,74.475,73.52,73.6,3864.0
2018-08-03,74.31,74.955,74.19,74.955,4609.0
2018-08-06,74.355,74.575,74.09,74.345,6509.0
2018-08-07,74.345,74.43,74.12,74.155,9823.0
2018-08-08,74.155,74.155,73.935,74.01,9430.0
2018-08-09,74.02,74.09,73.74,73.89,7240.0
2018-08-10,74.075,74.655,74.075,74.435,8174.0
2018-08-13,74.745,74.8,74.445,74.665,11811.0
2018-08-14,74.49,75.39,74.49,75.39,4055.0
2018-08-15,75.39,75.555,75.39,75.455,11393.0
2018-08-16,75.835,75.835,74.91,75.835,14422.0
2018-08-17,75.835,75.835,75.28,75.38,10381.0
2018-08-20,75.38,75.535,75.19,75.345,8060.0
2018-08-21,75.755,75.835,74.965,75.835,5433.0
2018-08-22,75.69,75.69,74.945,75.11,10111.0
2018-08-23,75.445,76.58,75.445,75.92,14067.0
2018-08-24,76.31,76.525,76.155,76.155,8694.0
2018-08-27,76.155,76.315,75.925,76.3,6548.0
2018-08-28,77.01,77.07,76.225,76.4,10635.0
2018-08-29,76.415,76.725,76.31,76.56,7148.0
2018-08-30,77.2,77.515,76.935,77.515,6969.0
2018-08-31,77.17,77.615,77.17,77.17,7699.0
2018-09-03,77.68,78.325,77.68,77.87,9273.0
2018-09-04,77.89,78.205,77.66,77.66,6847.0
2018-09-05,77.205,77.65,77.16,77.48,13781.0
2018-09-06,77.125,77.6,77.125,77.555,9185.0
2018-09-07,77.315,77.66,76.825,77.66,5465.0
2018-09-10,78.29,78.345,77.96,78.115,9592.0
2018-09-11,78.29,78.35,78.015,78.045,122296.0
2018-09-12,78.045,78.425,77.96,78.425,6553.0
2018-09-13,78.19,78.205,77.48,77.615,5133.0
2018-09-14,78.27,78.66,78.18,78.48,7900.0
2018-09-17,78.75,78.75,78.435,78.435,10195.0
2018-09-18,78.435,78.435,77.825,77.945,7836.0
2018-09-19,78.115,78.205,77.935,78.025,4944.0
2018-09-20,77.98,78.0,77.7,77.7,3854.0
2018-09-21,77.89,78.38,77.89,78.115,2944.0
2018-09-24,79.025,79.915,77.89,78.115,9245.0
2018-09-25,78.105,78.635,78.025,78.335,15536.0
2018-09-26,78.325,78.805,78.205,78.38,12114.0
2018-09-27,78.535,78.895,78.515,78.895,8172.0
2018-09-28,79.385,79.55,79.34,79.385,5542.0
2018-10-01,79.195,79.88,78.49,79.83,5809.0
2018-10-02,79.83,79.84,79.425,79.83,6794.0
2018-10-03,79.85,80.33,79.805,80.305,27763.0
2018-10-04,80.905,81.175,80.385,80.75,6304.0
2018-10-05,80.415,80.92,80.215,80.43,10338.0
2018-10-08,80.585,80.605,80.33,80.475,8865.0
2018-10-09,80.415,80.415,79.68,79.685,6022.0
2018-10-10,80.04,80.04,79.315,79.315,5374.0
2018-10-11,78.535,78.535,77.48,77.555,17295.0
2018-10-12,76.955,76.955,76.47,76.845,12319.0
2018-10-15,76.845,76.935,76.635,76.8,15767.0
2018-10-16,76.56,76.59,76.17,76.545,8030.0
2018-10-17,77.205,78.74,77.205,78.26,7347.0
2018-10-18,79.015,79.015,78.26,78.47,5063.0
2018-10-19,78.135,78.635,78.035,78.35,6027.0
2018-10-22,77.87,77.87,77.17,77.715,5302.0
2018-10-23,77.815,77.815,76.8,77.015,9254.0
2018-10-24,77.07,77.305,76.535,76.735,8172.0
2018-10-25,75.4,75.4,74.39,74.39,37077.0
2018-10-26,74.48,74.865,74.21,74.63,17362.0
2018-10-29,74.91,74.91,74.22,74.345,7853.0
2018-10-30,74.4,75.12,74.39,74.935,5054.0
2018-10-31,75.6,75.6,74.99,75.465,12647.0
2018-11-01,75.79,75.79,75.225,75.39,12361.0
2018-11-02,75.445,75.48,75.165,75.48,10983.0
2018-11-05,74.865,74.865,74.635,74.835,2176.0
2018-11-06,75.02,75.555,75.02,75.535,3077.0
2018-11-07,75.7,76.27,75.08,75.275,15839.0
2018-11-08,76.355,77.27,76.355,76.98,6182.0
2018-11-09,77.01,77.39,76.61,77.07,9385.0
2018-11-12,77.38,77.515,76.79,77.5,5200.0
2018-11-13,77.405,77.455,76.47,76.615,5809.0
2018-11-14,76.515,76.78,75.845,76.015,17524.0
2018-11-15,75.845,75.845,74.355,74.52,11642.0
2018-11-16,74.875,75.455,74.83,75.21,4996.0
2018-11-19,75.21,75.625,75.025,75.39,9012.0
2018-11-20,75.425,75.425,74.48,75.11,17842.0
2018-11-21,75.12,75.12,74.42,74.935,12255.0
2018-11-22,74.73,74.73,74.21,74.48,3015.0
2018-11-23,74.385,74.43,73.81,74.235,4815.0
2018-11-26,74.31,75.055,74.31,74.845,8829.0
2018-11-27,75.255,75.345,74.865,75.32,6854.0
2018-11-28,75.4,76.115,75.4,75.87,6379.0
2018-11-29,76.18,76.625,76.18,76.415,13154.0
2018-11-30,76.415,77.2,76.415,76.935,3817.0
2018-12-03,77.65,78.925,77.65,78.57,6387.0
2018-12-04,77.95,77.95,76.645,76.645,9324.0
2018-12-05,76.465,77.09,75.425,76.57,3014.0
2018-12-06,76.755,77.025,75.755,76.39,4840.0
2018-12-07,76.48,77.17,76.08,76.08,6323.0
2018-12-10,76.1,76.1,74.335,74.535,5454.0
2018-12-11,75.19,76.245,75.045,75.045,21991.0
2018-12-12,75.39,75.965,75.035,75.965,4250.0
2018-12-13,77.015,77.015,76.3,76.355,1428.0
2018-12-14,76.39,76.39,75.7,75.71,4733.0
2018-12-17,75.665,75.665,74.265,74.855,4818.0
2018-12-18,74.075,74.175,69.395,73.875,11554.0
2018-12-19,70.22,72.61,70.215,72.61,2497.0
2018-12-20,71.64,72.7,71.12,71.75,10338.0
2018-12-21,71.74,72.53,71.12,72.04,20611.0
2018-12-24,70.295,70.885,69.805,70.44,3559.0
2018-12-27,72.285,72.53,71.485,72.395,1728.0
2018-12-28,72.665,73.4,72.585,73.02,3286.0
2018-12-31,73.31,73.565,72.7,72.72,1165.0
2019-01-02,73.43,74.52,73.13,73.13,2169.0
2019-01-03,74.375,74.375,73.3,73.3,1268.0
2019-01-04,73.31,73.31,72.03,72.58,6961.0
2019-01-07,73.645,73.645,73.22,73.23,2119.0
2019-01-08,73.44,73.705,73.155,73.705,2967.0
2019-01-09,74.035,74.185,73.845,74.075,14540.0
2019-01-10,74.14,74.24,73.485,73.65,4680.0
2019-01-11,74.31,74.31,73.595,73.595,3201.0
2019-01-14,74.13,74.13,73.36,73.485,5254.0
2019-01-15,73.395,73.525,73.14,73.475,4174.0
2019-01-16,74.32,74.48,73.77,74.1,3699.0
2019-01-17,74.31,74.68,73.91,74.185,7060.0
2019-01-18,74.44,75.26,74.425,74.8,4338.0
2019-01-21,75.315,76.14,75.315,75.635,2264.0
2019-01-22,75.625,75.68,75.43,75.55,2957.0
2019-01-23,75.43,75.925,75.33,75.37,3482.0
2019-01-24,75.825,75.935,75.26,75.715,10728.0
2019-01-25,75.845,75.945,75.275,75.725,3847.0
2019-01-29,75.25,75.25,73.81,74.065,6267.0
2019-01-30,74.37,74.955,73.865,73.865,128349.0
2019-01-31,74.395,74.77,74.285,74.285,5478.0
2019-02-01,74.78,75.925,74.755,75.24,7616.0
2019-02-04,75.825,75.825,75.085,75.605,1753.0
2019-02-05,76.155,76.155,75.0,75.0,10283.0
2019-02-06,75.045,76.425,75.045,76.405,11858.0
2019-02-07,77.065,77.065,76.57,76.89,3511.0
2019-02-08,76.88,76.88,76.165,76.43,7451.0
2019-02-11,76.855,76.975,76.385,76.47,9256.0
2019-02-12,76.975,77.075,76.68,76.985,3937.0
2019-02-13,77.175,77.985,77.13,77.13,7498.0
2019-02-14,77.075,77.625,77.01,77.285,6793.0
2019-02-15,77.99,77.99,77.315,77.46,3192.0
2019-02-18,78.175,79.075,78.095,78.265,3216.0
2019-02-19,78.265,78.67,78.185,78.59,4191.0
2019-02-20,78.965,78.965,77.425,77.93,6485.0
2019-02-21,77.99,78.48,77.43,78.175,8769.0
2019-02-22,78.59,78.59,77.645,78.085,8473.0
2019-02-25,78.45,78.82,78.085,78.32,4517.0
2019-02-26,78.36,78.45,77.8,77.9,9404.0
2019-02-27,77.535,78.58,77.535,77.705,6084.0
2019-02-28,77.625,78.485,77.625,77.965,3999.0
2019-03-01,77.935,78.91,77.92,78.67,5562.0
2019-03-04,79.37,80.195,79.37,79.69,5899.0
2019-03-05,79.185,79.185,78.54,78.68,5366.0
2019-03-06,78.91,79.25,78.68,79.25,5676.0
2019-03-07,78.945,78.945,78.03,78.085,2740.0
2019-03-08,77.99,78.45,77.54,77.985,8412.0
2019-03-11,77.99,78.635,77.54,77.835,15665.0
2019-03-12,77.99,79.065,77.865,78.265,8846.0
2019-03-13,77.92,78.515,77.92,78.405,5533.0
2019-03-14,78.755,79.23,78.755,79.15,7300.0
2019-03-15,79.185,79.485,79.175,79.36,7044.0
2019-03-18,79.645,79.825,79.21,79.23,16665.0
2019-03-19,79.23,79.3,79.175,79.295,6505.0
2019-03-20,79.45,79.845,79.275,79.81,10402.0
2019-03-21,79.55,79.55,78.625,78.7,5892.0
2019-03-22,79.46,79.69,79.175,79.175,7196.0
2019-03-25,78.91,78.91,77.9,78.56,13767.0
2019-03-26,77.595,78.175,77.595,78.045,7135.0
2019-03-27,78.595,78.8,77.68,78.55,12523.0
2019-03-28,78.275,78.275,77.845,77.99,11279.0
2019-03-29,77.93,78.835,77.93,78.77,17415.0
2019-04-01,79.37,79.56,78.495,79.415,8790.0
2019-04-02,79.375,79.405,78.595,79.0,6845.0
2019-04-03,79.11,79.965,79.1,79.46,6217.0
2019-04-04,79.265,79.265,78.755,78.835,5572.0
2019-04-05,78.91,79.01,78.295,78.45,6877.0
2019-04-08,78.8,79.25,78.8,79.045,5156.0
2019-04-09,79.15,79.15,78.7,78.77,7870.0
2019-04-10,78.45,79.14,78.385,78.57,13299.0
2019-04-11,78.32,78.415,78.25,78.34,6737.0
2019-04-12,77.99,77.99,77.635,77.65,9678.0
2019-04-15,76.69,76.69,76.515,76.67,15793.0
2019-04-16,76.815,77.22,76.815,77.22,19544.0
2019-04-17,75.825,75.955,75.46,75.515,21822.0
2019-04-18,73.865,73.955,73.275,73.31,26059.0
2019-04-23,73.405,74.195,73.365,74.1,15347.0
2019-04-24,75.37,76.37,75.265,75.975,21241.0
2019-04-26,76.26,77.15,76.26,76.845,10224.0
2019-04-29,77.315,77.375,77.21,77.24,9993.0
2019-04-30,77.315,77.45,77.165,77.35,7435.0
2019-05-01,77.605,78.14,77.605,77.865,11995.0
2019-05-02,77.715,78.13,77.54,77.54,13671.0
2019-05-03,78.14,78.34,78.14,78.285,7535.0
2019-05-06,78.315,78.315,77.48,77.59,11473.0
2019-05-07,77.92,78.8,77.92,78.075,9643.0
2019-05-08,77.875,77.88,77.525,77.705,11826.0
2019-05-09,77.35,78.205,77.35,77.625,5711.0
2019-05-10,77.535,78.0,77.26,77.715,10933.0
2019-05-13,77.47,77.525,77.15,77.295,5577.0
2019-05-14,76.92,77.295,76.735,77.15,4437.0
2019-05-15,77.485,77.705,77.35,77.705,3890.0
2019-05-16,77.705,77.835,77.535,77.735,7886.0
2019-05-17,78.54,79.01,78.54,78.67,4387.0
2019-05-20,78.725,78.985,78.54,78.615,26301.0
2019-05-21,78.45,79.0,78.22,78.985,5744.0
2019-05-22,79.185,79.25,78.99,79.24,6242.0
2019-05-23,79.47,79.715,79.35,79.35,15309.0
2019-05-24,79.205,79.655,79.195,79.645,8557.0
2019-05-27,79.47,79.515,79.285,79.46,6963.0
2019-05-28,79.535,79.8,79.535,79.725,10056.0
2019-05-29,78.605,78.625,78.0,78.24,19153.0
2019-05-30,77.76,77.76,77.405,77.57,11158.0
2019-05-31,77.635,78.44,77.395,77.54,302713.0
2019-06-03,77.065,77.065,76.625,76.78,13782.0
2019-06-04,77.535,77.535,77.21,77.26,22084.0
2019-06-05,78.045,78.23,77.985,78.01,50079.0
2019-06-06,78.47,78.835,78.45,78.45,29912.0
2019-06-07,78.825,79.155,78.8,79.14,11194.0
2019-06-11,79.92,80.635,79.92,80.545,11661.0
2019-06-12,80.385,80.47,80.24,80.33,5655.0
2019-06-13,81.0,81.25,80.875,81.13,14929.0
2019-06-14,81.205,81.525,81.155,81.35,8608.0
2019-06-17,81.48,81.55,81.24,81.405,4064.0
2019-06-18,82.02,82.02,81.605,81.945,10315.0
2019-06-19,82.13,82.405,82.085,82.36,6229.0
2019-06-20,82.89,83.34,82.865,83.14,10985.0
2019-06-21,83.105,83.14,82.34,82.635,28623.0
2019-06-24,82.645,82.715,82.33,82.58,9705.0
2019-06-25,82.36,82.55,82.065,82.175,8982.0
2019-06-26,81.865,82.165,81.865,81.91,10048.0
2019-06-27,80.975,81.075,80.755,81.075,14379.0
2019-06-28,81.285,81.325,81.065,81.185,7040.0
2019-07-01,82.2,82.32,81.605,82.32,8156.0
2019-07-02,82.465,82.465,82.17,82.17,10896.0
2019-07-03,82.355,82.455,82.17,82.225,11659.0
2019-07-04,82.465,82.67,82.465,82.515,6057.0
2019-07-05,82.79,82.8,82.485,82.8,2674.0
2019-07-08,82.54,82.54,81.93,81.93,13807.0
2019-07-09,82.015,82.03,81.775,81.83,9754.0
2019-07-10,82.4,82.65,82.4,82.56,6277.0
2019-07-11,82.52,82.755,82.455,82.495,8626.0
2019-07-12,82.095,82.3,81.845,81.92,12068.0
2019-07-15,80.545,80.69,80.415,80.535,23538.0
2019-07-16,80.755,80.755,80.655,80.755,2631.0
2019-07-17,80.75,80.795,80.515,80.795,5252.0
2019-07-18,80.86,80.895,80.26,80.36,10952.0
2019-07-19,80.85,81.175,80.59,80.97,9532.0
2019-07-22,80.645,80.645,79.97,80.21,9162.0
2019-07-23,80.24,80.6,80.24,80.535,6647.0
2019-07-24,81.125,81.35,81.08,81.23,4999.0
2019-07-25,81.18,81.515,81.18,81.515,8713.0
2019-07-26,81.32,82.16,81.23,81.55,8067.0
2019-07-29,82.235,82.235,81.865,81.975,9865.0
2019-07-30,82.52,82.705,82.52,82.57,19551.0
2019-07-31,82.465,82.57,82.245,82.32,6136.0
2019-08-01,82.2,82.32,81.93,82.2,13551.0
2019-08-02,82.39,82.88,82.255,82.39,9561.0
2019-08-05,82.4,82.91,81.875,81.875,18129.0
2019-08-06,80.285,81.43,79.565,81.255,21156.0
2019-08-07,81.8,82.595,81.58,82.33,8662.0
2019-08-08,82.41,82.485,81.92,82.43,5783.0
2019-08-09,82.68,83.15,82.625,82.875,5873.0
2019-08-12,82.875,83.795,82.875,83.435,7355.0
2019-08-13,82.78,83.53,82.78,83.05,14191.0
2019-08-14,83.63,84.075,83.195,83.805,6887.0
2019-08-15,82.69,82.695,81.745,82.125,19772.0
2019-08-16,82.135,82.615,82.05,82.255,9328.0
2019-08-19,83.16,83.335,82.93,83.185,5633.0
2019-08-20,83.15,83.77,83.15,83.425,10126.0
2019-08-21,83.065,83.365,82.9,83.355,9664.0
2019-08-22,83.805,84.035,83.63,83.9,9765.0
2019-08-23,83.53,83.86,83.355,83.76,5780.0
2019-08-26,82.455,82.455,81.44,82.04,23233.0
2019-08-27,82.44,82.88,82.44,82.66,16461.0
2019-08-28,82.65,83.03,82.33,82.975,9425.0
2019-08-29,83.0,83.115,82.67,82.9,5208.0
2019-08-30,83.205,84.075,83.205,83.79,9054.0
2019-09-02,83.475,83.98,82.995,83.355,11154.0
2019-09-03,83.62,84.065,83.065,83.65,5712.0
2019-09-04,83.06,83.54,82.89,83.13,16560.0
2019-09-05,82.965,83.425,82.865,83.27,12184.0
2019-09-06,83.095,83.195,82.975,82.975,8549.0
2019-09-09,83.14,83.51,82.77,82.975,8481.0
2019-09-10,82.125,82.365,81.82,81.94,18050.0
2019-09-11,82.235,82.44,81.55,81.865,21409.0
2019-09-12,82.89,82.9,82.605,82.605,10468.0
2019-09-13,82.745,82.77,82.43,82.695,11067.0
2019-09-16,82.475,82.475,81.775,82.095,12054.0
2019-09-17,82.355,82.88,82.03,82.56,7755.0
2019-09-18,82.635,82.735,82.615,82.695,5959.0
2019-09-19,83.04,83.5,82.945,83.41,9671.0
2019-09-20,83.5,84.5,83.5,83.825,4627.0
2019-09-23,84.47,84.98,84.47,84.775,7827.0
2019-09-24,84.565,85.0,84.25,84.5,8803.0
2019-09-25,83.85,84.5,83.565,84.22,8280.0
2019-09-26,83.795,83.86,83.37,83.61,5889.0
2019-09-27,83.445,83.79,83.16,83.38,6182.0
2019-09-30,83.345,83.65,83.06,83.41,8044.0
2019-10-01,83.98,84.405,83.305,84.405,9438.0
2019-10-02,83.455,83.52,83.17,83.17,10071.0
2019-10-03,81.8,82.625,81.58,81.7,9681.0
2019-10-04,82.89,82.93,81.57,82.05,5892.0
2019-10-07,82.365,83.73,82.365,83.0,2665.0
2019-10-08,83.62,84.045,83.16,83.245,6001.0
2019-10-09,83.66,83.66,82.015,82.235,4401.0
2019-10-10,82.145,83.095,81.865,82.15,15189.0
2019-10-11,82.335,82.745,82.335,82.575,6190.0
2019-10-14,82.455,83.15,82.455,82.93,5755.0
2019-10-15,83.15,83.695,83.075,83.25,11502.0
2019-10-16,83.89,84.785,83.89,84.58,8661.0
2019-10-17,84.98,85.005,83.965,84.13,8765.0
2019-10-18,84.275,84.86,84.055,84.065,9816.0
2019-10-21,84.175,84.35,83.725,83.75,9863.0
2019-10-22,83.935,84.02,83.37,83.41,4776.0
2019-10-23,84.11,84.11,83.25,83.53,12987.0
2019-10-24,83.85,84.88,83.825,84.34,6796.0
2019-10-25,84.88,85.0,84.065,84.555,7023.0
2019-10-28,84.685,85.005,84.47,84.98,11788.0
2019-10-29,85.09,85.855,85.09,85.145,7243.0
2019-10-30,85.82,85.95,85.525,85.635,32266.0
2019-10-31,85.94,86.525,85.665,85.745,8700.0
2019-11-01,85.71,86.595,85.71,86.105,7851.0
2019-11-04,86.1,86.385,85.98,86.025,8698.0
2019-11-05,86.035,86.595,85.84,86.16,11531.0
2019-11-06,85.775,85.785,85.165,85.21,7704.0
2019-11-07,85.56,86.595,85.2,85.97,13767.0
2019-11-08,85.85,85.92,85.71,85.71,16664.0
2019-11-11,86.78,87.4,86.41,86.68,4771.0
2019-11-12,86.765,87.28,86.655,86.705,5816.0
2019-11-13,86.89,87.77,86.77,86.9,5880.0
2019-11-14,87.74,88.53,87.14,87.945,7139.0
2019-11-15,88.15,89.0,88.0,88.11,17767.0
2019-11-18,88.98,89.13,88.335,89.09,5770.0
2019-11-19,89.1,90.145,89.09,90.025,9176.0
2019-11-20,89.625,90.21,89.175,89.94,8554.0
2019-11-21,89.94,90.09,89.11,89.295,4400.0
2019-11-22,90.19,90.19,89.71,90.09,6885.0
2019-11-25,90.2,91.28,90.17,90.18,10450.0
2019-11-26,90.255,91.75,90.255,91.465,5684.0
2019-11-27,91.485,92.24,91.135,91.55,6298.0
2019-11-28,92.785,92.785,91.55,91.81,9493.0
2019-11-29,91.81,91.81,91.385,91.385,12402.0
2019-12-02,92.39,92.4,91.485,91.79,7261.0
2019-12-03,91.29,91.29,90.09,90.23,11503.0
2019-12-04,90.55,90.67,89.625,90.165,7251.0
2019-12-05,91.015,91.42,90.45,91.06,6642.0
2019-12-06,90.855,91.715,90.66,90.81,13209.0
2019-12-09,91.16,91.955,90.845,91.105,13939.0
2019-12-10,92.17,92.17,90.57,90.855,7496.0
2019-12-11,90.9,91.865,90.57,91.18,9182.0
2019-12-12,91.475,91.93,90.515,90.765,10611.0
2019-12-13,91.015,92.195,90.55,90.995,10985.0
2019-12-16,92.4,92.585,90.56,91.385,14700.0
2019-12-17,93.02,93.11,91.68,92.26,13332.0
2019-12-18,93.045,93.11,92.41,92.77,5618.0
2019-12-19,92.86,93.035,92.03,92.61,17977.0
2019-12-20,92.795,93.11,92.04,92.305,9400.0
2019-12-23,92.5,93.325,92.5,92.905,7149.0
2019-12-24,93.665,93.675,92.695,92.835,4572.0
2019-12-27,93.02,93.355,92.445,92.51,12884.0
2019-12-30,92.64,92.695,91.85,92.035,6945.0
2019-12-31,92.0,92.0,91.115,91.31,3672.0
2020-01-02,92.215,92.225,91.07,91.72,4102.0
2020-01-03,92.465,92.705,91.535,91.72,12808.0
2020-01-06,91.905,92.14,91.48,91.72,4978.0
2020-01-07,91.72,93.125,91.72,92.355,5225.0
2020-01-08,92.93,92.93,91.815,92.53,6822.0
2020-01-09,92.705,93.83,92.705,93.525,6422.0
2020-01-10,93.86,95.02,93.86,94.175,6682.0
2020-01-13,94.51,94.51,93.355,93.44,12482.0
2020-01-14,93.495,94.445,93.395,93.805,5678.0
2020-01-15,94.035,94.035,93.745,93.745,7644.0
2020-01-16,94.09,95.715,94.09,94.75,17134.0
2020-01-17,95.03,96.04,94.965,95.12,10486.0
2020-01-20,96.395,96.395,95.31,95.475,7887.0
2020-01-21,95.725,96.295,95.205,95.245,9958.0
2020-01-22,95.985,96.895,95.715,96.36,8368.0
2020-01-23,96.87,96.89,95.3,95.625,11992.0
2020-01-24,95.755,96.955,95.645,95.845,17171.0
2020-01-28,95.12,95.715,94.325,94.955,9877.0
2020-01-29,95.715,96.135,95.13,95.355,10814.0
2020-01-30,95.715,96.165,95.115,95.15,14962.0
2020-01-31,95.715,96.99,95.38,96.245,20973.0
2020-02-03,96.645,96.645,94.325,94.695,11815.0
2020-02-04,94.79,95.715,94.61,94.855,20037.0
2020-02-05,97.085,97.09,95.085,95.56,12697.0
2020-02-06,97.11,97.485,96.555,97.485,13083.0
2020-02-07,98.04,98.04,97.54,97.75,11509.0
2020-02-10,97.76,98.28,97.28,98.28,15459.0
2020-02-11,98.395,98.395,97.855,98.005,14813.0
2020-02-12,98.395,98.405,97.865,98.14,11845.0
2020-02-13,98.405,98.485,97.595,97.76,11807.0
2020-02-14,97.76,98.225,97.51,97.835,20216.0
2020-02-17,98.44,98.44,97.575,97.575,13584.0
2020-02-18,98.44,98.44,97.595,97.815,22009.0
2020-02-19,97.815,98.46,97.76,98.085,11773.0
2020-02-20,98.14,99.425,98.14,98.83,12176.0
2020-02-21,98.625,99.025,98.385,99.025,13666.0
2020-02-24,99.705,99.705,97.305,97.305,22419.0
2020-02-25,95.715,96.525,95.58,96.365,24760.0
2020-02-26,95.67,95.67,93.06,93.82,34710.0
2020-02-27,93.43,94.325,92.12,92.295,103092.0
2020-02-28,89.935,91.06,89.315,89.965,39996.0
2020-03-02,89.275,90.79,88.72,90.495,48614.0
2020-03-03,93.245,94.77,92.49,93.3,34413.0
2020-03-04,92.445,92.455,90.335,91.905,20350.0
2020-03-05,93.46,95.335,93.46,93.905,182221.0
2020-03-06,93.41,93.85,92.37,92.55,49438.0
2020-03-09,89.185,91.06,88.48,89.21,25178.0
2020-03-10,88.285,91.86,88.285,91.435,34240.0
2020-03-11,91.125,91.97,89.66,89.66,26079.0
2020-03-12,89.565,89.63,84.11,85.985,38145.0
2020-03-13,83.635,84.975,81.58,84.975,48651.0
2020-03-16,85.495,87.41,83.755,86.155,25661.0
2020-03-17,85.31,89.675,83.69,88.275,15825.0
2020-03-18,88.875,88.935,86.395,87.345,9700.0
2020-03-19,87.875,93.58,87.875,90.44,22038.0
2020-03-20,90.03,90.03,87.355,88.935,8950.0
2020-03-23,83.515,83.655,79.92,82.615,26825.0
2020-03-24,82.01,84.545,82.01,83.82,21013.0
2020-03-25,85.505,86.405,84.285,85.335,15575.0
2020-03-26,87.14,88.95,87.14,87.435,39255.0
2020-03-27,90.635,92.0,88.81,89.11,30661.0
2020-03-30,87.205,89.205,86.89,88.71,14509.0
2020-03-31,91.9,93.475,89.24,91.59,46440.0
2020-04-01,92.0,92.28,90.65,91.75,9107.0
2020-04-02,90.53,91.775,90.05,90.845,11517.0
2020-04-03,92.49,92.92,90.96,91.05,24002.0
2020-04-06,92.01,96.19,92.01,95.585,9819.0
2020-04-07,96.035,96.36,93.58,95.25,20670.0
2020-04-08,93.55,94.76,92.92,93.99,12955.0
2020-04-09,95.44,96.115,94.9,96.04,12364.0
2020-04-14,95.3,95.3,93.3,94.11,21601.0
2020-04-15,96.07,96.125,94.89,95.485,15294.0
2020-04-16,95.895,96.98,95.54,96.98,11628.0
2020-04-17,97.605,101.285,97.605,100.29,45614.0
2020-04-20,101.905,101.945,99.275,99.51,12694.0
2020-04-21,99.655,100.355,98.73,98.755,16245.0
2020-04-22,98.085,98.54,97.13,98.005,41712.0
2020-04-23,98.095,99.425,98.095,98.17,11198.0
2020-04-24,97.53,99.425,97.14,98.225,7850.0
2020-04-27,98.885,99.63,98.235,99.015,40573.0
2020-04-28,100.345,100.345,98.745,99.51,8258.0
2020-04-29,98.96,99.055,97.49,98.47,21619.0
2020-04-30,99.585,99.585,96.75,97.155,37874.0
2020-05-01,97.565,97.575,96.105,96.635,40869.0
2020-05-04,96.635,96.635,92.095,92.095,20536.0
2020-05-05,96.665,96.955,96.125,96.33,17771.0
2020-05-06,97.575,98.785,97.11,97.745,133148.0
2020-05-07,100.185,100.185,97.465,97.705,269567.0
2020-05-08,98.03,98.03,96.505,97.1,333742.0
2020-05-11,96.815,96.815,96.19,96.545,14529.0
2020-05-12,96.945,98.93,96.945,97.955,115140.0
2020-05-13,98.505,98.505,96.685,97.37,358527.0
2020-05-14,97.555,98.135,96.83,97.735,259610.0
2020-05-15,99.88,99.88,97.215,97.94,40899.0
2020-05-18,99.035,99.425,98.82,99.11,23142.0
2020-05-19,100.345,100.345,97.845,97.985,183667.0
2020-05-20,97.67,97.79,97.12,97.215,11386.0
2020-05-21,97.575,97.575,96.63,96.75,29720.0
2020-05-22,97.11,97.62,95.905,95.97,18789.0
2020-05-25,97.295,97.445,96.645,97.37,13165.0
2020-05-26,98.16,98.55,97.815,98.02,18183.0
2020-05-27,97.865,97.865,95.42,95.865,179183.0
2020-05-28,96.545,96.97,96.19,96.805,14087.0
2020-05-29,97.165,98.03,96.955,97.575,12789.0
2020-06-01,98.04,98.04,96.665,96.665,14769.0
2020-06-02,97.23,97.23,95.3,95.44,16912.0
2020-06-03,94.705,95.325,93.86,95.325,20296.0
2020-06-04,94.2,94.925,94.065,94.065,20098.0
2020-06-05,95.245,95.245,93.04,93.17,274700.0
2020-06-09,94.78,94.78,93.2,94.0,36115.0
2020-06-10,94.305,94.815,93.98,93.98,13713.0
2020-06-11,93.85,93.85,93.21,93.21,5812.0
2020-06-12,92.165,92.435,91.76,92.12,85015.0
2020-06-15,92.745,92.745,89.22,89.22,28685.0
2020-06-16,91.22,92.68,91.035,91.835,47879.0
2020-06-17,92.93,94.35,92.76,93.42,45897.0
2020-06-18,94.23,94.23,92.475,93.405,189395.0
2020-06-19,93.86,94.305,93.515,93.775,44073.0
2020-06-22,93.925,94.78,93.885,94.07,11720.0
2020-06-23,94.0,94.66,93.095,93.87,99547.0
2020-06-24,93.6,94.51,93.29,93.83,390634.0
2020-06-25,92.695,93.105,92.23,92.37,20012.0
2020-06-26,93.275,93.43,93.125,93.3,9415.0
2020-06-29,94.325,94.325,91.905,91.965,314002.0
2020-06-30,92.93,93.7,92.555,92.62,401654.0
2020-07-01,93.445,93.445,92.835,92.835,10541.0
2020-07-02,93.405,93.895,93.36,93.545,21850.0
2020-07-03,94.155,95.19,93.99,94.215,18909.0
2020-07-06,95.505,95.505,93.77,94.53,14189.0
2020-07-07,94.665,95.075,94.145,95.075,13192.0
2020-07-08,94.965,94.965,93.78,93.8,12556.0
2020-07-09,93.99,94.165,93.38,93.555,10530.0
2020-07-10,93.38,93.94,92.835,92.995,11152.0
2020-07-13,93.755,93.96,93.305,93.79,8606.0
2020-07-14,93.595,94.055,93.315,93.725,34476.0
2020-07-15,94.165,94.84,94.165,94.825,12884.0
2020-07-16,95.6,95.6,95.0,95.19,11920.0
2020-07-17,95.65,95.65,95.065,95.48,4881.0
2020-07-20,95.65,97.205,95.65,96.39,69971.0
2020-07-21,96.615,97.4,95.65,96.96,39657.0
2020-07-22,95.04,95.655,94.785,95.15,16439.0
2020-07-23,95.18,96.08,95.115,95.515,26680.0
2020-07-24,97.525,97.525,94.825,94.915,56062.0
2020-07-27,94.805,94.805,93.82,93.865,21455.0
2020-07-28,96.54,96.54,94.305,94.4,50085.0
2020-07-29,94.22,94.805,93.865,93.99,13781.0
2020-07-30,94.915,95.14,94.22,94.75,20856.0
2020-07-31,94.805,95.405,93.315,93.38,48181.0
2020-08-03,93.565,94.175,93.395,93.63,10167.0
2020-08-04,95.01,95.64,94.98,95.14,10387.0
2020-08-05,94.165,94.505,93.68,94.195,14275.0
2020-08-06,93.855,94.57,93.725,93.79,19587.0
2020-08-07,92.975,93.49,92.655,92.79,57126.0
2020-08-10,93.885,94.24,93.865,94.24,9870.0
2020-08-11,94.055,94.07,93.615,93.82,18038.0
2020-08-12,93.845,94.155,93.465,93.905,19236.0
2020-08-13,94.645,95.33,94.455,94.925,15620.0
2020-08-14,95.235,95.45,95.19,95.415,8634.0
2020-08-17,95.45,95.45,94.195,94.28,9700.0
2020-08-18,94.71,94.915,94.54,94.675,16120.0
2020-08-19,93.875,94.85,93.875,94.39,22245.0
2020-08-20,95.17,95.17,94.25,94.445,16167.0
2020-08-21,94.57,95.03,94.43,94.55,20206.0
2020-08-24,94.675,94.83,94.635,94.71,23687.0
2020-08-25,94.7,95.65,94.55,94.69,20771.0
2020-08-26,94.73,94.9,94.455,94.615,18580.0
2020-08-27,94.55,94.55,93.995,94.24,25106.0
2020-08-28,94.11,94.315,93.77,94.26,16750.0
2020-08-31,94.7,94.7,92.89,93.105,17594.0
2020-09-01,93.445,93.445,92.515,92.715,24709.0
2020-09-02,92.47,92.685,92.17,92.48,16754.0
2020-09-03,93.92,94.71,93.92,94.71,14258.0
2020-09-04,93.295,93.295,92.16,92.61,29127.0
2020-09-07,93.77,93.77,91.21,91.345,21667.0
2020-09-08,91.905,92.995,91.905,92.93,12810.0
2020-09-09,91.88,92.63,91.38,91.615,13312.0
2020-09-10,92.45,93.19,92.265,92.545,20404.0
2020-09-11,92.545,93.34,91.475,91.755,11559.0
2020-09-14,92.085,93.22,92.085,92.46,10522.0
2020-09-15,93.32,93.32,92.27,92.33,13502.0
2020-09-16,92.87,93.24,92.87,93.115,12481.0
2020-09-17,93.305,93.32,92.45,92.63,11050.0
2020-09-18,93.04,93.04,92.46,92.825,6119.0
2020-09-21,92.75,93.32,92.495,92.525,13712.0
2020-09-22,92.63,92.825,92.0,92.375,8558.0
2020-09-23,92.835,93.32,92.48,93.24,9995.0
2020-09-24,93.305,93.62,92.985,93.62,12451.0
2020-09-25,93.17,93.24,92.6,92.6,13886.0
2020-09-28,94.12,94.73,93.885,94.59,18226.0
2020-09-29,94.325,94.7,94.24,94.7,10781.0
2020-09-30,93.465,94.055,93.06,93.17,17113.0
2020-10-01,93.94,94.645,93.745,93.875,14627.0
2020-10-02,93.33,93.405,92.28,92.395,50461.0
2020-10-05,92.985,93.35,92.88,92.94,8618.0
2020-10-06,93.095,94.295,93.095,94.27,11743.0
2020-10-07,94.515,94.515,93.66,93.895,13655.0
2020-10-08,94.335,95.065,94.24,95.0,15403.0
2020-10-09,95.18,95.64,94.805,95.43,13396.0
2020-10-12,95.47,95.64,95.18,95.555,12084.0
2020-10-13,95.995,96.595,95.845,95.9,21638.0
2020-10-14,95.93,96.125,95.705,95.855,13338.0
2020-10-15,96.03,96.03,94.98,95.04,21898.0
2020-10-16,95.085,95.355,94.775,95.05,17902.0
2020-10-19,95.995,96.19,95.65,96.125,15154.0
2020-10-20,96.125,96.125,95.43,95.46,2602.0
2020-10-21,95.355,96.025,95.34,95.355,15693.0
2020-10-22,96.18,96.18,93.455,93.735,6653.0
2020-10-23,93.92,95.245,93.92,94.905,14203.0
2020-10-26,95.235,95.235,94.28,94.4,14836.0
2020-10-27,94.325,94.53,93.915,94.215,17350.0
2020-10-28,94.325,94.325,92.655,92.79,24981.0
2020-10-29,92.73,92.73,91.72,92.16,20672.0
2020-10-30,92.105,92.16,90.585,90.585,27768.0
2020-11-02,90.705,91.99,90.705,91.84,16238.0
2020-11-03,92.27,93.04,92.095,92.705,12001.0
2020-11-04,93.715,93.95,92.18,93.095,12661.0
2020-11-05,95.75,97.09,95.61,96.97,23835.0
2020-11-06,97.14,97.14,95.19,95.265,31645.0
2020-11-09,96.35,96.52,95.725,96.295,19497.0
2020-11-10,96.145,96.97,95.16,95.255,42274.0
2020-11-11,95.89,96.4,95.75,95.865,18094.0
2020-11-12,96.415,97.235,95.8,95.8,20715.0
2020-11-13,96.585,96.765,96.305,96.565,14965.0
2020-11-16,97.525,97.525,97.215,97.525,1284.0
2020-11-17,97.525,97.525,95.955,96.07,27645.0
2020-11-18,96.63,96.63,95.76,95.815,19699.0
2020-11-19,95.45,95.45,94.24,94.37,22331.0
2020-11-20,94.365,94.87,94.29,94.54,17575.0
2020-11-23,95.405,95.405,94.4,94.655,18511.0
2020-11-24,94.655,95.17,94.42,94.615,23246.0
2020-11-25,94.655,94.655,93.8,93.93,24227.0
2020-11-26,93.855,93.855,93.415,93.575,22057.0
2020-11-27,93.575,94.55,93.5,93.585,15460.0
2020-11-30,93.54,94.145,93.54,93.81,21650.0
2020-12-01,94.825,95.535,94.59,95.44,15889.0
2020-12-02,95.44,95.44,94.6,94.765,17037.0
2020-12-03,94.85,95.545,94.825,95.065,14712.0
2020-12-04,95.065,95.46,94.44,94.7,14329.0
2020-12-07,94.72,95.94,94.72,95.365,13947.0
2020-12-08,95.19,95.65,94.775,95.085,15889.0
2020-12-09,95.095,96.34,95.095,95.74,14836.0
2020-12-10,95.93,95.995,94.55,94.55,16350.0
2020-12-11,94.7,94.765,93.745,93.78,17770.0
2020-12-14,93.725,95.115,93.24,94.12,11186.0
2020-12-15,93.765,93.765,93.06,93.125,22798.0
2020-12-16,93.415,93.84,93.165,93.165,13839.0
2020-12-17,93.68,93.765,92.975,93.585,29152.0
2020-12-18,93.595,93.77,93.19,93.62,14056.0
2020-12-21,93.62,94.46,93.62,94.005,13445.0
2020-12-22,93.995,94.025,93.145,93.145,18482.0
2020-12-23,93.37,94.145,92.89,93.44,18806.0
2020-12-24,93.44,93.44,92.805,92.93,17997.0
2020-12-29,93.4,93.665,92.93,93.665,9374.0
2020-12-30,93.675,94.2,93.495,93.495,7743.0
2020-12-31,93.695,94.015,92.94,92.96,8267.0
2021-01-04,94.19,94.2,93.42,93.56,11414.0
2021-01-05,94.185,94.185,93.27,93.58,12356.0
2021-01-06,93.74,93.74,92.14,92.355,17459.0
2021-01-07,93.495,94.115,93.27,93.495,18730.0
2021-01-08,93.55,94.995,93.55,94.335,12049.0
2021-01-11,94.68,95.305,94.605,95.085,20779.0
2021-01-12,95.35,96.52,95.16,95.66,14830.0
2021-01-13,95.475,95.475,94.4,94.595,13420.0
2021-01-14,94.69,95.7,94.69,95.155,15850.0
2021-01-15,95.625,95.73,94.305,94.305,18328.0
2021-01-18,95.07,96.04,95.07,95.605,16660.0
2021-01-19,96.085,96.565,95.645,96.01,18057.0
2021-01-20,96.565,97.115,95.99,96.14,11739.0
2021-01-21,96.235,96.84,96.14,96.2,12200.0
2021-01-22,96.05,96.255,95.66,95.815,11796.0
2021-01-25,95.905,96.595,95.905,96.255,13462.0
2021-01-27,96.095,96.595,95.775,95.775,22964.0
2021-01-28,95.68,95.68,94.36,94.675,15133.0
2021-01-29,94.975,96.05,94.69,95.08,15438.0
2021-02-01,95.08,95.2,94.21,94.935,10137.0
2021-02-02,95.155,96.095,95.02,95.425,12514.0
2021-02-03,96.605,96.605,95.445,95.635,12871.0
2021-02-04,95.625,95.625,94.41,94.41,20621.0
2021-02-05,95.115,95.99,95.115,95.73,10962.0
2021-02-08,95.765,95.955,94.69,94.955,14600.0
2021-02-09,94.775,95.145,94.22,94.73,12855.0
2021-02-10,95.155,95.315,94.55,94.69,11581.0
2021-02-11,94.785,95.245,94.54,94.56,21471.0
2021-02-12,95.245,95.265,94.42,94.43,9726.0
2021-02-15,95.295,95.465,94.965,95.245,17014.0
2021-02-16,95.625,95.745,94.53,95.325,14646.0
2021-02-17,95.315,95.315,94.41,94.53,27126.0
2021-02-18,94.495,94.805,94.4,94.475,8921.0
2021-02-19,94.9,94.9,93.485,93.495,21184.0
2021-02-22,93.175,93.365,91.195,91.245,36706.0
2021-02-23,91.26,91.26,90.52,90.895,74767.0
2021-02-24,90.445,90.915,89.7,90.085,32628.0
2021-02-25,89.98,90.915,89.98,90.19,14091.0
2021-02-26,90.215,90.915,89.955,90.2,24057.0
2021-03-01,90.47,91.8,90.47,91.045,12349.0
2021-03-02,92.235,92.315,91.225,91.29,9960.0
2021-03-03,91.33,91.33,90.575,90.96,15378.0
2021-03-04,91.345,91.345,89.32,89.32,23117.0
2021-03-05,89.5,89.885,88.7,89.455,13931.0
2021-03-08,91.245,91.575,90.34,90.555,9305.0
2021-03-09,91.46,91.845,90.63,91.48,10688.0
2021-03-10,91.855,91.855,91.01,91.32,23897.0
2021-03-11,91.545,91.845,91.14,91.685,11038.0
2021-03-12,91.62,91.855,91.15,91.49,10321.0
2021-03-15,91.395,91.95,91.395,91.905,11413.0
2021-03-16,92.14,92.975,91.97,92.065,14453.0
2021-03-17,92.43,93.23,92.43,92.645,8823.0
2021-03-18,93.21,93.21,91.27,91.44,21190.0
2021-03-19,91.395,92.4,91.395,92.025,12574.0
2021-03-22,92.065,93.56,92.065,92.8,12694.0
2021-03-23,92.985,94.21,92.985,93.55,19656.0
2021-03-24,93.845,94.175,93.29,93.76,11667.0
2021-03-25,93.77,94.175,93.685,93.77,10854.0
2021-03-26,93.94,94.57,93.9,94.265,10682.0
2021-03-29,95.145,95.145,94.755,95.0,11047.0
2021-03-30,95.04,95.53,95.04,95.285,13340.0
2021-03-31,95.435,95.435,94.86,94.92,10080.0
2021-04-01,94.92,95.905,94.92,95.755,18165.0
2021-04-06,96.085,96.085,95.02,95.02,8624.0
2021-04-07,94.955,94.955,94.41,94.655,12858.0
2021-04-08,94.965,95.56,94.69,95.155,8627.0
2021-04-09,94.68,95.52,94.68,95.255,13823.0
2021-04-12,95.305,96.31,95.305,96.235,10681.0
2021-04-13,96.095,96.415,95.915,96.285,9270.0
2021-04-14,96.565,96.565,95.7,95.895,6773.0
2021-04-15,95.805,96.0,94.71,95.36,12660.0
2021-04-16,95.72,96.555,95.72,96.395,8554.0
2021-04-19,97.045,97.35,97.035,97.035,16507.0
2021-04-20,97.045,97.045,96.51,96.555,9764.0
2021-04-21,97.095,97.745,97.035,97.585,10906.0
2021-04-22,97.895,98.825,97.79,98.45,13407.0
2021-04-23,99.205,99.205,98.075,98.075,11883.0
2021-04-26,98.42,98.42,98.17,98.205,7161.0
2021-04-27,97.96,97.96,96.98,97.67,13908.0
2021-04-28,97.705,97.885,97.105,97.34,10752.0
2021-04-29,97.34,97.745,96.595,96.875,11308.0
2021-04-30,96.875,97.0,96.295,96.31,7804.0
2021-05-03,96.615,97.34,96.615,96.96,7500.0
2021-05-04,97.045,97.875,97.045,97.555,11828.0
2021-05-05,97.695,97.885,97.595,97.885,6260.0
2021-05-06,97.98,98.215,97.61,97.77,6282.0
2021-05-07,98.74,98.74,97.29,97.565,8926.0
2021-05-10,98.365,98.365,97.415,97.51,7010.0
2021-05-11,97.415,97.575,96.85,97.065,16119.0
2021-05-12,96.885,96.885,96.34,96.54,10596.0
2021-05-13,96.725,97.51,96.67,96.67,14974.0
2021-05-14,97.585,98.47,97.585,98.32,11676.0
2021-05-17,97.98,98.42,97.83,98.395,7749.0
2021-05-18,98.45,98.45,97.605,98.015,11703.0
2021-05-19,97.245,98.205,97.235,97.435,6194.0
2021-05-20,98.17,98.79,98.035,98.17,8544.0
2021-05-21,98.66,99.47,98.66,99.15,7491.0
2021-05-24,99.58,99.975,99.525,99.525,9531.0
2021-05-25,99.865,99.865,99.45,99.865,7259.0
2021-05-26,99.77,100.005,98.94,99.13,18216.0
2021-05-27,99.865,99.865,98.905,98.905,10688.0
2021-05-28,98.92,99.345,98.81,98.995,7046.0
2021-05-31,99.875,99.875,99.225,99.395,8191.0
2021-06-01,98.735,99.96,98.64,98.64,10073.0
2021-06-02,98.65,98.65,97.31,97.63,10174.0
2021-06-03,97.83,97.895,97.36,97.36,7130.0
2021-06-04,98.46,98.97,98.46,98.76,8407.0
2021-06-07,98.97,98.97,98.175,98.215,7852.0
2021-06-08,99.28,99.28,98.525,98.545,11375.0
2021-06-09,98.835,99.005,98.58,98.735,11212.0
2021-06-10,99.845,100.475,99.635,99.825,14014.0
2021-06-11,100.43,101.35,100.43,101.005,13962.0
2021-06-15,102.69,102.69,101.185,101.635,17161.0
2021-06-16,101.89,102.265,101.4,101.58,8985.0
2021-06-17,101.505,102.06,101.24,101.84,8634.0
2021-06-18,103.135,104.19,103.125,103.935,12236.0
2021-06-21,104.62,104.62,102.595,103.02,10817.0
2021-06-22,104.105,104.535,103.51,104.255,9986.0
2021-06-23,105.25,105.25,103.415,103.755,10186.0
2021-06-24,103.765,104.46,102.805,103.01,9459.0
2021-06-25,103.065,103.81,103.01,103.255,8482.0
2021-06-28,103.32,103.935,103.32,103.565,12727.0
2021-06-29,103.96,104.425,103.64,104.35,4816.0
2021-06-30,104.915,105.025,104.665,104.855,11369.0
2021-07-01,105.635,105.635,104.95,105.19,13094.0
2021-07-02,106.06,106.335,105.845,106.07,10972.0
2021-07-05,106.68,106.68,105.74,106.12,7661.0
2021-07-06,106.12,106.12,104.58,104.58,20585.0
2021-07-07,105.54,106.725,105.54,105.94,7715.0
2021-07-08,106.99,107.16,106.79,106.875,12575.0
2021-07-09,106.84,107.255,106.84,107.115,15591.0
2021-07-12,108.46,108.46,106.715,106.875,17198.0
2021-07-13,108.965,108.965,106.86,107.125,16448.0
2021-07-14,107.125,107.89,107.125,107.19,9240.0
2021-07-15,107.455,108.5,106.955,106.97,12866.0
2021-07-16,107.01,107.425,106.86,107.01,11469.0
2021-07-19,107.17,108.005,107.17,107.74,8904.0
2021-07-20,108.11,108.165,107.635,108.165,11363.0
2021-07-21,108.5,109.335,108.5,109.25,30879.0
2021-07-22,109.345,109.435,108.565,108.745,16563.0
2021-07-23,108.385,109.05,108.385,109.03,14287.0
2021-07-26,110.005,110.195,109.73,110.025,8792.0
2021-07-27,109.495,109.53,108.8,109.06,14640.0
2021-07-28,110.1,110.1,109.505,109.75,16498.0
2021-07-29,110.015,110.27,109.885,110.005,11738.0
2021-07-30,110.3,110.3,109.55,109.665,13434.0
2021-08-02,110.7,111.42,110.7,111.26,14699.0
2021-08-03,111.22,111.24,110.375,110.52,18132.0
2021-08-04,110.985,111.695,110.985,111.56,19844.0
2021-08-05,111.92,111.92,111.23,111.23,10923.0
2021-08-06,110.48,111.335,110.48,111.24,9336.0
2021-08-09,111.43,111.8,111.04,111.04,18530.0
2021-08-10,112.015,112.47,111.905,112.47,11701.0
2021-08-11,112.34,112.34,111.715,111.725,20502.0
2021-08-12,111.75,111.75,110.67,110.765,23179.0
2021-08-13,111.905,112.33,111.74,112.0,15981.0
2021-08-16,113.05,113.06,112.085,112.5,17602.0
2021-08-17,113.555,114.055,113.555,113.84,12585.0
2021-08-18,115.685,116.265,115.6,116.02,18857.0
2021-08-19,116.835,116.835,115.22,115.555,21152.0
2021-08-20,118.41,118.41,116.825,117.12,13407.0
2021-08-23,118.515,118.515,117.545,117.905,28504.0
2021-08-24,117.755,117.755,116.58,116.59,18010.0
2021-08-25,116.56,116.56,115.49,115.61,18553.0
2021-08-26,115.755,115.755,114.75,115.66,16699.0
2021-08-27,115.67,115.67,115.005,115.04,12317.0
2021-08-30,115.06,115.06,113.715,114.21,12960.0
2021-08-31,117.565,117.565,114.55,114.55,14958.0
2021-09-01,114.435,115.135,114.105,114.575,12061.0
2021-09-02,116.57,116.57,113.495,113.495,16660.0
2021-09-03,114.74,114.74,113.885,114.215,12893.0
2021-09-06,114.73,114.73,113.495,113.865,13218.0
2021-09-07,114.055,114.475,113.715,114.275,11879.0
2021-09-08,113.95,114.18,113.8,114.18,22836.0
2021-09-09,114.19,114.265,113.555,113.735,18104.0
2021-09-10,113.8,113.8,112.385,112.585,12554.0
2021-09-13,113.305,113.305,111.705,112.15,16193.0
2021-09-14,112.47,112.47,110.86,111.61,14992.0
2021-09-15,111.905,112.53,111.695,111.875,13910.0
2021-09-16,111.865,112.565,111.715,112.265,9941.0
2021-09-17,112.385,113.05,112.14,112.67,18434.0
2021-09-20,112.67,112.955,112.465,112.55,24214.0
2021-09-21,112.51,112.52,111.695,112.375,11859.0
2021-09-22,112.85,113.45,112.395,113.08,11480.0
2021-09-23,113.42,113.8,113.09,113.09,8949.0
2021-09-24,114.73,114.73,112.54,112.925,13567.0
2021-09-27,112.91,112.925,112.645,112.805,15478.0
2021-09-28,112.375,112.375,110.49,110.605,20657.0
2021-09-29,110.955,110.955,109.54,109.865,13250.0
2021-09-30,111.875,111.895,110.795,111.345,8770.0
2021-10-01,110.945,110.945,108.88,109.315,22253.0
2021-10-04,110.005,110.005,108.31,108.47,14077.0
2021-10-05,108.13,108.165,106.86,108.11,14618.0
2021-10-06,107.445,109.06,107.23,107.4,7836.0
2021-10-07,107.415,107.985,107.415,107.845,10864.0
2021-10-08,107.995,108.955,107.93,108.385,18233.0
2021-10-11,108.965,108.965,107.52,107.73,17587.0
2021-10-12,107.835,107.9,106.29,106.43,21497.0
2021-10-13,106.43,106.78,105.88,106.385,17185.0
2021-10-14,106.225,106.955,106.13,106.41,12681.0
2021-10-15,107.35,107.495,106.68,107.03,12899.0
2021-10-18,107.14,107.95,106.865,107.255,17515.0
2021-10-19,107.065,107.415,106.195,106.195,13504.0
2021-10-20,106.86,108.055,106.67,106.82,31041.0
2021-10-21,107.635,108.215,107.285,107.71,9891.0
2021-10-22,108.08,109.4,108.06,109.4,19965.0
2021-10-25,109.43,109.505,109.02,109.05,7264.0
2021-10-26,108.63,109.24,108.63,108.87,11790.0
2021-10-27,109.255,110.015,108.87,109.125,12726.0
2021-10-28,108.705,109.125,108.395,108.535,7974.0
2021-10-29,109.06,109.41,108.43,108.61,9308.0
2021-11-01,109.73,110.735,109.485,110.16,10523.0
2021-11-02,110.15,110.68,109.665,110.245,6915.0
2021-11-03,111.485,112.68,111.485,112.005,9614.0
2021-11-04,112.095,113.04,112.095,112.385,12666.0
2021-11-05,112.805,113.325,112.55,112.765,14069.0
2021-11-08,111.725,111.75,110.965,111.365,12899.0
2021-11-09,112.025,112.465,111.44,111.75,24799.0
2021-11-10,111.82,112.52,111.75,111.97,12452.0
2021-11-11,112.565,113.41,112.29,113.04,11180.0
2021-11-12,113.47,113.78,113.02,113.345,12965.0
2021-11-15,113.135,113.58,112.635,112.84,13505.0
2021-11-16,112.565,112.72,111.82,111.875,9532.0
2021-11-17,113.4,113.6,112.615,112.995,21254.0
2021-11-18,113.09,113.8,113.005,113.39,11535.0
2021-11-19,113.79,113.79,113.39,113.695,13865.0
2021-11-22,113.78,113.78,113.24,113.375,9536.0
2021-11-23,113.375,113.545,112.625,112.92,15641.0
2021-11-24,113.125,113.29,112.385,112.71,11383.0
2021-11-25,113.135,113.495,112.85,113.135,9258.0
2021-11-26,113.04,113.665,112.71,112.87,24398.0
2021-11-29,112.87,114.075,112.805,113.745,23189.0
2021-11-30,114.21,114.21,113.27,113.64,15153.0
2021-12-01,112.86,112.945,111.865,111.99,19013.0
2021-12-02,111.915,112.9,111.915,112.54,17946.0
2021-12-03,112.67,113.24,112.32,112.965,7551.0
2021-12-06,114.035,114.68,113.47,113.94,11555.0
2021-12-07,114.405,114.605,113.555,113.76,9488.0
2021-12-08,114.275,114.75,113.81,114.265,13371.0
2021-12-09,114.955,114.985,113.8,114.275,16461.0
2021-12-10,114.655,115.41,114.415,114.625,10031.0
2021-12-13,114.75,115.575,114.225,115.45,10857.0
2021-12-14,115.65,117.65,115.47,117.11,8048.0
2021-12-15,116.37,116.57,115.6,116.475,10311.0
2021-12-16,116.475,117.62,116.475,116.825,8762.0
2021-12-17,117.12,118.18,117.12,118.105,24401.0
2021-12-20,117.995,118.11,117.12,117.415,12315.0
2021-12-21,117.95,118.025,116.37,117.17,8022.0
2021-12-22,117.18,117.905,116.825,117.905,13363.0
2021-12-23,117.895,117.98,117.18,117.655,9642.0
2021-12-24,118.15,119.115,117.215,118.305,6348.0
2021-12-29,119.085,119.16,118.275,118.275,11950.0
2021-12-30,119.085,119.085,118.245,118.4,5933.0
2021-12-31,118.845,119.445,118.13,118.6,3935.0
2022-01-04,118.61,118.79,117.93,117.94,13933.0
2022-01-05,116.38,116.455,115.435,115.845,17133.0
2022-01-06,115.75,115.99,114.94,115.095,17829.0
2022-01-07,115.275,115.485,114.615,114.92,19552.0
2022-01-10,114.79,114.93,113.845,114.12,12378.0
2022-01-11,115.265,115.475,114.615,115.075,8214.0
2022-01-12,115.285,115.98,115.275,115.39,8375.0
2022-01-13,114.455,114.455,113.56,113.685,11835.0
2022-01-14,112.665,112.665,111.875,112.185,13884.0
2022-01-17,112.71,113.825,112.71,113.14,9685.0
2022-01-18,113.37,114.015,113.195,113.74,8256.0
2022-01-19,113.065,113.065,111.845,111.94,9607.0
2022-01-20,111.91,111.985,110.655,111.32,9679.0
2022-01-21,111.065,111.455,110.53,110.91,16202.0
2022-01-24,110.27,110.55,110.07,110.55,14743.0
2022-01-25,110.07,110.07,108.625,109.215,18014.0
2022-01-27,109.35,109.795,108.06,108.435,14619.0
2022-01-28,110.415,111.08,110.215,110.75,9653.0
2022-01-31,112.605,113.485,112.605,113.025,7605.0
2022-02-01,113.3,113.37,112.35,112.785,8429.0
2022-02-02,112.645,113.34,112.055,112.55,10247.0
2022-02-03,113.835,114.31,112.655,113.51,14130.0
2022-02-04,113.52,113.52,112.645,112.845,6313.0
2022-02-07,113.595,113.595,112.71,113.19,4726.0
2022-02-08,112.94,112.94,111.995,112.49,13331.0
2022-02-09,113.025,113.215,111.98,112.75,5945.0
2022-02-10,112.825,113.445,112.71,112.875,8120.0
2022-02-11,112.255,112.255,111.415,111.665,21667.0
2022-02-14,110.07,111.09,110.025,111.065,13911.0
2022-02-15,109.96,110.005,109.235,109.465,6664.0
2022-02-16,110.35,110.855,110.34,110.56,11858.0
2022-02-17,110.11,110.855,110.025,110.265,13219.0
2022-02-18,109.68,109.68,108.615,109.205,9619.0
2022-02-21,108.72,108.765,107.73,108.365,24196.0
2022-02-22,107.655,107.71,106.73,106.995,20679.0
2022-02-23,107.13,108.035,107.13,108.025,13450.0
2022-02-24,107.5,107.5,105.955,106.035,13767.0
2022-02-25,107.35,108.165,107.235,107.395,12800.0
2022-02-28,109.245,109.595,108.395,108.67,10846.0
2022-03-01,108.86,109.575,108.785,109.175,9465.0
2022-03-02,109.165,109.165,108.28,108.53,9515.0
2022-03-03,108.93,109.48,108.805,109.16,8152.0
2022-03-04,108.605,108.825,107.13,107.215,9454.0
2022-03-07,107.555,107.555,104.9,105.51,14738.0
2022-03-08,106.035,106.645,105.775,106.575,14794.0
2022-03-09,106.11,106.555,105.745,106.225,8712.0
2022-03-10,107.655,108.015,106.94,107.11,14077.0
2022-03-11,107.11,107.11,106.25,106.415,8232.0
2022-03-14,107.175,107.89,106.85,107.72,6326.0
2022-03-15,108.595,109.5,108.565,109.15,8381.0
2022-03-16,110.205,111.275,110.015,111.275,8804.0
2022-03-17,111.32,111.395,110.15,110.17,12665.0
2022-03-18,111.455,111.615,110.625,110.795,8490.0
2022-03-21,111.475,112.195,110.835,110.985,4484.0
2022-03-22,111.245,112.055,111.025,111.3,9734.0
2022-03-23,111.08,111.275,110.57,110.865,6974.0
2022-03-24,109.34,109.365,108.15,109.12,12607.0
2022-03-25,109.575,110.235,109.31,110.235,7683.0
2022-03-28,110.27,110.55,109.425,109.56,8496.0
2022-03-29,110.585,111.49,110.585,111.33,7608.0
2022-03-30,111.015,111.635,111.005,111.175,10352.0
2022-03-31,111.78,112.865,111.78,112.52,12535.0
2022-04-01,111.92,112.09,111.11,111.53,9433.0
2022-04-04,112.385,112.405,111.635,111.875,9587.0
2022-04-05,111.375,111.375,109.68,109.92,11514.0
2022-04-06,110.245,110.635,110.16,110.415,10264.0
2022-04-07,112.445,113.37,112.445,113.32,7756.0
2022-04-08,115.075,115.59,115.075,115.435,15375.0
2022-04-11,116.235,116.895,115.77,116.13,18797.0
2022-04-12,115.78,115.78,114.32,114.435,10871.0
2022-04-13,113.93,114.32,113.3,114.32,6565.0
2022-04-14,114.32,114.425,113.75,114.235,6113.0
2022-04-19,113.845,114.085,113.35,113.435,10855.0
2022-04-20,114.085,114.215,113.11,113.12,11113.0
2022-04-21,113.795,114.455,113.795,114.215,8067.0
2022-04-22,114.095,114.095,113.245,114.095,7260.0
2022-04-26,114.095,114.245,112.98,113.93,8311.0
2022-04-27,112.615,112.75,111.49,111.49,36266.0
2022-04-28,112.35,113.435,112.35,113.235,39448.0
2022-04-29,113.435,114.32,113.245,114.32,9227.0
2022-05-02,112.89,113.35,112.16,112.785,13322.0
2022-05-03,112.415,112.475,111.465,111.465,40526.0
2022-05-04,112.17,112.34,111.275,111.605,49995.0
2022-05-05,111.57,111.89,110.94,111.34,13632.0
2022-05-06,111.14,111.56,110.425,111.08,11713.0
2022-05-09,111.28,111.54,110.7,111.045,10365.0
2022-05-10,110.575,110.575,109.74,110.175,10160.0
2022-05-11,110.625,111.29,110.52,110.795,27918.0
2022-05-12,110.465,110.645,109.49,109.855,19806.0
2022-05-13,111.435,112.265,111.435,111.845,21560.0
2022-05-16,112.32,112.405,111.49,112.29,24993.0
2022-05-17,112.415,112.415,111.605,111.605,14997.0
2022-05-18,112.55,112.96,112.275,112.56,20711.0
2022-05-19,111.37,111.37,110.33,110.52,20483.0
2022-05-20,110.92,111.51,110.54,110.995,12114.0
2022-05-23,112.1,112.415,111.625,111.825,12041.0
2022-05-24,111.825,112.785,111.48,111.72,8906.0
2022-05-25,112.36,113.31,112.205,112.405,11290.0
2022-05-26,112.415,113.1,112.15,112.595,10072.0
2022-05-27,113.31,113.31,111.805,112.045,10405.0
2022-05-30,113.15,114.035,113.09,113.49,14589.0
2022-05-31,115.275,115.275,112.415,112.74,14402.0
2022-06-01,112.5,112.57,111.76,111.97,9948.0
2022-06-02,110.57,110.95,110.1,110.52,13205.0
2022-06-03,110.3,110.68,109.605,110.68,6829.0
2022-06-06,110.025,110.185,109.53,109.975,17220.0
2022-06-07,110.015,110.025,108.31,109.08,15472.0
2022-06-08,109.73,110.51,109.73,110.455,9389.0
2022-06-09,110.415,110.5,109.71,109.865,14382.0
2022-06-10,109.575,109.575,108.365,108.435,12154.0
2022-06-14,106.94,106.95,106.225,106.72,19018.0
2022-06-15,106.645,106.645,105.28,105.51,20343.0
2022-06-16,105.74,105.93,104.86,104.975,13705.0
2022-06-17,103.68,104.3,102.89,103.92,29989.0
2022-06-20,104.84,105.225,104.32,104.345,11882.0
2022-06-21,105.175,105.965,104.9,105.89,9437.0
2022-06-22,106.425,106.825,106.29,106.51,13909.0
2022-06-23,108.28,109.175,108.28,108.94,15502.0
2022-06-24,110.51,111.71,110.51,111.51,18518.0
2022-06-27,112.005,113.31,112.005,112.865,19868.0
2022-06-28,113.455,113.635,113.11,113.415,7949.0
2022-06-29,111.865,112.32,111.665,112.12,13053.0
2022-06-30,113.38,113.415,112.12,112.12,8628.0
2022-07-01,112.27,113.34,112.21,113.34,50436.0
2022-07-04,114.235,114.975,114.235,114.485,6379.0
2022-07-05,114.485,114.725,114.035,114.53,9006.0
2022-07-06,114.915,115.125,114.1,114.86,9525.0
2022-07-07,115.48,116.115,114.955,115.385,11118.0
2022-07-08,115.475,115.52,114.77,115.225,10411.0
2022-07-11,115.52,115.52,114.78,115.27,5612.0
2022-07-12,116.575,117.335,116.365,116.365,10105.0
2022-07-13,115.96,115.96,115.05,115.08,11439.0
2022-07-14,114.475,114.61,113.805,114.285,4689.0
2022-07-15,113.93,114.8,113.93,114.32,5989.0
2022-07-18,115.625,116.595,115.55,116.405,37362.0
2022-07-19,114.185,116.105,112.91,116.105,7830.0
2022-07-20,114.82,115.03,114.225,114.37,16820.0
2022-07-21,113.795,113.795,112.96,113.285,7222.0
2022-07-22,113.765,114.505,113.765,113.985,10000.0
2022-07-25,114.195,114.435,113.66,113.81,10691.0
2022-07-26,113.92,113.92,113.2,113.63,15964.0
2022-07-27,114.4,115.3,114.31,114.925,15176.0
2022-07-28,114.945,114.945,114.245,114.455,12544.0
2022-07-29,115.09,115.115,114.205,114.495,16349.0
2022-08-01,114.37,114.84,113.935,114.12,62269.0
2022-08-02,113.64,114.17,112.805,113.85,11507.0
2022-08-03,114.725,114.955,114.205,114.285,17368.0
2022-08-04,114.39,114.655,113.89,113.92,12991.0
2022-08-05,114.455,114.58,113.725,113.945,9586.0
2022-08-08,114.195,114.495,113.88,113.92,17600.0
2022-08-09,113.43,113.91,113.43,113.67,10249.0
2022-08-10,113.6,113.91,113.555,113.67,6236.0
2022-08-11,113.285,113.285,112.745,112.995,11850.0
2022-08-12,112.23,112.23,111.31,111.79,11108.0
2022-08-15,112.805,113.225,112.275,112.89,9338.0
2022-08-16,114.185,115.1,114.185,114.695,8808.0
2022-08-17,114.38,114.76,114.185,114.56,7254.0
2022-08-18,114.56,115.1,114.425,115.04,7785.0
2022-08-19,115.1,115.125,114.235,114.285,9351.0
2022-08-22,114.665,115.135,114.665,114.86,7145.0
2022-08-23,114.665,114.665,113.725,114.015,9203.0
2022-08-24,112.41,112.43,111.71,112.085,8413.0
2022-08-25,113.025,113.025,112.075,112.27,13494.0
2022-08-26,112.625,113.325,112.555,113.16,10367.0
2022-08-29,111.22,111.365,110.395,110.925,10281.0
2022-08-30,110.76,110.79,109.975,110.475,12660.0
2022-08-31,110.5,110.56,109.755,109.765,10192.0
2022-09-01,109.87,110.175,109.465,109.705,6643.0
2022-09-02,111.31,111.56,111.175,111.365,6583.0
2022-09-05,111.365,111.365,109.685,110.03,6576.0
2022-09-06,110.06,110.84,110.015,110.32,17855.0
2022-09-07,111.135,111.21,110.61,110.84,16480.0
2022-09-08,112.27,113.42,112.115,113.42,10544.0
2022-09-09,114.17,114.17,113.015,113.11,10409.0
2022-09-12,113.555,114.185,113.555,113.89,13655.0
2022-09-13,113.82,114.265,113.65,114.215,8949.0
2022-09-14,112.25,112.96,112.22,112.555,13869.0
2022-09-15,112.96,112.96,112.095,112.285,11419.0
2022-09-16,112.785,113.44,112.555,112.71,8865.0
2022-09-19,112.9,113.235,112.46,113.21,5810.0
2022-09-20,112.27,112.46,111.805,112.0,5417.0
2022-09-21,111.605,111.605,110.885,111.185,8863.0
2022-09-23,112.27,112.27,110.155,110.32,8230.0
2022-09-26,110.655,111.45,110.445,110.77,7923.0
2022-09-27,111.635,111.635,110.59,111.06,6018.0
2022-09-28,111.2,112.285,111.2,112.085,12697.0
2022-09-29,112.625,113.35,112.41,112.815,13960.0
2022-09-30,112.295,112.93,112.075,112.19,8057.0
2022-10-03,112.43,112.98,111.44,112.085,9147.0
2022-10-04,112.69,114.415,112.295,114.215,11657.0
2022-10-05,115.415,116.2,115.125,115.71,22233.0
2022-10-06,115.885,116.645,115.595,115.665,16863.0
2022-10-07,115.72,116.565,115.52,115.79,46008.0
2022-10-10,114.77,115.05,113.93,114.87,30216.0
2022-10-11,114.925,115.77,114.665,114.88,9529.0
2022-10-12,115.145,116.575,115.145,116.315,16206.0
2022-10-13,116.27,116.27,115.135,115.425,14300.0
2022-10-14,117.015,117.795,116.565,117.255,12296.0
2022-10-17,118.08,118.545,117.89,118.08,12370.0
2022-10-18,118.775,119.85,118.775,119.455,14582.0
2022-10-19,119.465,120.31,118.995,119.15,12414.0
2022-10-20,118.44,118.465,117.4,118.09,17050.0
2022-10-21,117.365,117.365,116.22,117.125,17826.0
2022-10-24,118.32,118.485,117.575,117.975,10587.0
2022-10-25,120.01,120.385,119.62,120.02,11494.0
2022-10-26,120.09,120.405,119.54,119.62,6678.0
2022-10-27,119.945,120.385,119.56,119.75,11650.0
2022-10-28,119.55,119.8,118.88,119.165,18093.0
2022-10-31,120.905,122.6,120.905,121.845,18032.0
2022-11-01,121.91,122.59,121.74,122.19,22126.0
2022-11-02,122.86,122.87,121.93,122.235,8592.0
2022-11-03,121.855,121.91,121.385,121.385,8124.0
2022-11-04,121.865,122.15,121.145,121.315,9770.0
2022-11-07,120.905,120.905,119.715,120.51,14165.0
2022-11-08,120.905,121.23,120.54,120.75,11408.0
2022-11-09,120.905,121.19,120.3,120.98,14235.0
2022-11-10,120.98,121.865,120.855,121.865,9829.0
2022-11-11,122.39,122.39,121.305,121.575,10711.0
2022-11-14,119.705,119.705,118.215,118.62,13132.0
2022-11-15,119.225,119.225,118.11,118.86,12387.0
2022-11-16,117.845,117.845,117.135,117.525,12179.0
2022-11-17,117.555,118.445,117.555,118.36,11997.0
2022-11-18,118.535,118.88,117.94,118.16,15134.0
2022-11-21,119.62,120.27,119.425,120.185,7577.0
2022-11-22,121.22,121.66,121.02,121.325,13098.0
2022-11-23,122.335,122.335,121.405,121.74,8260.0
2022-11-24,121.49,121.49,120.48,120.57,7506.0
2022-11-25,120.57,120.71,120.06,120.51,8041.0
2022-11-28,121.04,122.36,121.04,121.71,17020.0
2022-11-29,121.51,122.515,121.47,121.48,12092.0
2022-11-30,121.95,122.045,120.575,121.285,9032.0
2022-12-01,121.98,122.575,121.44,122.335,10092.0
2022-12-02,122.14,122.585,121.875,122.095,6491.0
2022-12-05,122.42,122.805,121.65,121.825,14324.0
2022-12-06,123.11,123.65,122.805,123.025,7378.0
2022-12-07,123.015,123.015,122.275,122.88,14378.0
2022-12-08,122.88,123.215,122.745,123.12,7621.0
2022-12-09,122.985,123.39,122.66,122.93,15012.0
2022-12-12,121.865,122.2,121.21,121.73,10460.0
2022-12-13,123.09,123.675,122.825,123.4,8705.0
2022-12-14,122.59,123.045,122.025,122.715,5237.0
2022-12-15,122.825,123.41,122.17,123.41,8832.0
2022-12-16,123.14,123.33,122.485,122.775,13492.0
2022-12-19,121.67,121.815,120.925,120.925,10925.0
2022-12-20,121.195,121.32,119.5,120.655,10677.0
2022-12-21,120.67,122.02,120.67,121.555,12673.0
2022-12-22,121.835,122.615,121.555,121.835,5677.0
2022-12-23,122.03,122.875,122.03,122.625,5176.0
2022-12-28,121.69,121.875,120.69,121.035,2991.0
2022-12-29,120.72,120.72,119.775,119.795,3680.0
2022-12-30,121.405,121.49,120.65,120.865,3211.0
2023-01-03,121.415,121.415,119.58,119.725,3634.0
2023-01-04,120.47,121.415,119.84,119.84,5304.0
2023-01-05,120.13,120.275,119.495,119.93,2875.0
2023-01-06,120.12,120.255,119.505,119.87,4184.0
2023-01-09,119.745,119.745,118.505,118.665,6775.0
2023-01-10,117.75,117.76,116.565,116.97,10173.0
2023-01-11,117.78,118.52,117.78,117.98,10800.0
2023-01-12,117.955,118.755,117.925,118.155,7123.0
2023-01-13,117.675,117.72,117.05,117.27,9044.0
2023-01-16,117.47,118.235,117.355,117.76,9620.0
2023-01-17,117.56,118.665,117.56,117.705,5437.0
2023-01-18,117.705,118.01,117.175,117.27,5184.0
2023-01-19,117.405,117.925,117.085,117.645,5403.0
2023-01-20,117.645,118.27,117.075,117.625,49099.0
2023-01-23,117.445,117.46,116.605,116.605,7023.0
2023-01-24,116.875,116.895,116.025,116.18,7227.0
2023-01-25,115.595,115.595,113.78,114.185,46750.0
2023-01-27,114.185,114.59,113.715,114.4,6963.0
2023-01-30,114.07,114.07,113.27,113.8,9854.0
2023-01-31,114.235,114.485,113.615,114.04,16288.0
2023-02-01,115.225,115.38,114.35,114.35,12551.0
2023-02-02,113.985,114.02,113.455,113.455,10753.0
2023-02-03,113.57,114.87,113.55,114.745,15506.0
2023-02-06,115.775,116.41,115.62,115.66,33245.0
2023-02-07,116.5,116.76,115.585,115.6,24680.0
2023-02-08,115.485,116.305,115.485,115.93,6559.0
2023-02-09,116.15,116.77,115.86,115.995,12239.0
2023-02-10,115.995,116.065,115.16,115.61,11799.0
2023-02-13,115.765,116.78,115.765,116.105,29126.0
2023-02-14,116.015,116.78,116.015,116.375,15907.0
2023-02-15,116.115,116.335,115.44,116.285,5675.0
2023-02-16,116.595,117.375,116.115,116.25,11203.0
2023-02-17,116.035,116.12,115.505,115.86,5579.0
2023-02-20,116.605,117.115,116.23,116.295,10323.0
2023-02-21,116.295,116.39,115.64,115.89,4849.0
2023-02-22,115.87,116.52,115.63,116.42,8189.0
2023-02-23,116.605,116.825,115.995,116.12,10331.0
2023-02-24,116.595,116.845,116.16,116.4,10017.0
2023-02-27,115.93,116.96,115.89,116.325,11564.0
2023-02-28,116.325,116.49,115.87,116.115,9680.0
2023-03-01,115.535,115.535,114.665,114.955,10738.0
2023-03-02,114.665,114.715,114.03,114.185,11356.0
2023-03-03,115.005,115.66,114.9,115.315,4973.0
2023-03-06,115.64,116.535,115.64,116.285,14139.0
2023-03-07,116.92,117.135,116.345,117.055,9804.0
2023-03-08,117.56,117.665,116.95,117.24,7024.0
2023-03-09,117.145,117.145,116.275,116.275,14005.0
2023-03-10,116.365,116.365,114.89,115.42,15945.0
2023-03-13,114.775,115.745,114.755,115.245,8545.0
2023-03-14,115.245,116.035,114.475,115.33,12218.0
2023-03-15,115.71,115.805,114.92,115.285,15822.0
2023-03-16,115.61,116.48,115.61,116.12,41134.0
2023-03-17,116.595,116.73,115.485,115.535,22083.0
2023-03-20,115.34,115.34,114.465,114.92,15873.0
2023-03-21,115.39,116.43,115.39,116.385,4524.0
2023-03-22,117.03,117.56,116.95,117.155,27978.0
2023-03-23,117.065,117.065,115.255,115.39,6718.0
2023-03-24,115.15,116.275,115.15,116.15,8153.0
2023-03-27,117.8,120.4,117.8,118.07,47937.0
2023-03-28,118.02,119.08,117.885,118.105,10568.0
2023-03-29,118.04,118.04,116.855,117.45,8387.0
2023-03-30,118.04,119.245,117.655,118.485,80872.0
2023-03-31,118.485,118.655,117.975,118.445,6476.0
2023-04-03,120.44,120.47,119.695,120.025,13625.0
2023-04-04,120.21,120.21,118.51,119.36,12570.0
2023-04-05,120.45,120.45,119.37,120.11,10885.0
2023-04-06,121.825,123.145,121.825,122.625,9557.0
2023-04-11,123.785,124.225,123.59,123.785,13919.0
2023-04-12,124.195,124.205,123.705,123.86,11627.0
2023-04-13,124.025,124.035,123.35,123.9,6837.0
2023-04-14,124.015,124.195,123.62,123.955,7899.0
2023-04-17,124.11,124.91,124.11,124.785,13589.0
2023-04-18,124.305,124.89,124.14,124.265,11587.0
2023-04-19,124.89,124.89,123.28,123.31,12276.0
2023-04-20,123.515,124.015,123.515,123.685,5454.0
2023-04-21,123.705,123.705,122.85,123.39,6915.0
2023-04-24,124.785,125.255,124.72,125.12,9061.0
2023-04-26,125.265,126.345,125.13,126.345,16937.0
2023-04-27,125.99,125.99,124.015,124.09,8211.0
2023-04-28,124.265,124.845,124.17,124.825,4640.0
2023-05-01,125.75,125.75,124.825,125.025,12696.0
2023-05-02,125.305,125.75,123.935,124.295,10277.0
2023-05-03,124.255,124.815,124.255,124.64,15304.0
2023-05-04,124.64,124.91,124.305,124.515,8833.0
2023-05-05,125.75,125.75,122.76,123.02,7893.0
2023-05-08,123.34,123.515,122.81,123.05,9707.0
2023-05-09,123.05,123.29,122.735,123.08,10030.0
2023-05-10,122.735,122.87,122.23,122.78,10015.0
2023-05-11,122.86,122.86,122.185,122.605,18008.0
2023-05-12,123.155,123.775,123.155,123.705,27064.0
2023-05-15,123.705,124.18,123.705,123.8,10451.0
2023-05-16,123.53,123.765,122.86,123.505,10578.0
2023-05-17,123.515,123.515,122.965,123.475,11812.0
2023-05-18,123.33,123.34,122.78,123.135,18212.0
2023-05-19,123.255,123.505,123.03,123.1,10917.0
2023-05-22,123.34,123.85,123.11,123.84,13017.0
2023-05-23,123.965,124.035,123.465,123.87,12717.0
2023-05-24,123.62,123.62,122.915,123.34,8295.0
2023-05-25,123.34,123.62,122.905,123.33,13161.0
2023-05-26,124.12,124.12,122.385,122.51,6400.0
2023-05-29,123.01,123.1,122.085,122.28,14331.0
2023-05-30,122.23,122.83,121.895,122.81,11944.0
2023-05-31,123.245,123.245,121.415,121.74,10667.0
2023-06-01,122.445,123.245,122.425,122.675,9442.0
2023-06-02,122.395,122.455,121.51,121.8,10472.0
2023-06-05,122.79,123.225,122.715,123.03,9646.0
2023-06-06,123.03,123.225,121.96,122.365,12346.0
2023-06-07,121.52,121.905,121.22,121.325,8379.0
2023-06-08,121.345,121.345,120.555,121.105,12581.0
2023-06-09,121.095,121.105,120.555,120.91,11310.0
2023-06-13,120.805,120.835,120.325,120.7,10715.0
2023-06-14,120.795,120.795,119.84,120.025,16136.0
2023-06-15,119.96,119.96,118.32,118.35,13792.0
2023-06-16,119.09,119.57,119.05,119.215,9248.0
2023-06-19,119.245,120.38,119.245,120.305,10930.0
2023-06-20,119.94,120.305,119.34,120.085,15886.0
2023-06-21,120.1,121.02,120.1,121.0,9945.0
2023-06-22,121.01,121.045,120.045,120.64,14191.0
2023-06-23,121.7,122.32,121.17,122.05,15012.0
2023-06-26,122.33,122.945,122.24,122.51,12021.0
2023-06-27,121.73,122.105,120.97,121.085,19752.0
2023-06-28,120.835,122.29,120.835,122.07,13576.0
2023-06-29,122.455,122.79,122.075,122.27,12909.0
2023-06-30,122.475,122.785,122.15,122.415,11598.0
2023-07-03,123.545,123.68,122.64,123.205,19125.0
2023-07-04,124.455,124.455,121.075,121.775,15427.0
2023-07-05,122.055,122.055,120.915,121.365,15552.0
2023-07-06,121.57,121.94,121.385,121.425,11403.0
2023-07-07,121.17,121.295,120.75,120.975,21339.0
2023-07-10,119.255,119.275,118.595,119.225,11315.0
2023-07-11,120.1,120.1,119.48,119.855,17228.0
2023-07-12,119.85,119.85,118.67,119.315,14405.0
2023-07-13,118.67,118.67,117.865,117.885,10270.0
2023-07-14,117.045,117.37,116.745,116.9,19378.0
2023-07-17,118.65,119.615,118.65,119.47,13044.0
2023-07-18,119.46,119.47,118.75,119.47,20071.0
2023-07-19,121.56,121.56,119.905,120.685,8383.0
2023-07-20,121.375,121.49,120.365,120.675,13277.0
2023-07-21,122.6,123.3,122.6,122.98,11905.0
2023-07-24,124.475,125.04,124.39,124.64,14368.0
2023-07-25,124.39,124.545,123.58,123.65,8833.0
2023-07-26,123.62,124.475,123.045,123.835,13845.0
2023-07-27,123.66,123.755,122.745,123.155,13075.0
2023-07-28,123.505,125.04,123.505,125.03,17373.0
2023-07-31,125.275,125.295,124.585,124.69,8804.0
2023-08-01,124.475,124.885,123.515,124.63,12819.0
2023-08-02,125.45,125.45,124.475,125.45,13262.0
2023-08-03,125.68,126.255,125.68,126.11,18619.0
2023-08-04,125.195,125.195,124.525,124.835,10922.0
2023-08-07,124.515,124.65,124.04,124.565,13400.0
2023-08-08,124.835,126.245,124.835,126.215,9463.0
2023-08-09,127.55,127.86,127.22,127.56,19193.0
2023-08-10,127.88,128.28,127.665,127.745,8183.0
2023-08-11,128.365,128.365,127.625,127.785,10583.0
2023-08-14,128.015,129.185,128.015,128.855,18907.0
2023-08-15,129.01,129.785,128.695,128.695,12422.0
2023-08-16,128.855,129.65,128.855,129.31,27412.0
2023-08-17,129.535,129.765,129.045,129.555,11568.0
2023-08-18,128.68,128.855,128.21,128.465,8051.0
2023-08-21,127.88,128.57,127.88,128.3,9155.0
2023-08-22,128.375,128.685,128.095,128.435,8541.0
2023-08-23,128.685,128.685,127.57,127.795,8140.0
2023-08-24,127.795,127.93,127.405,127.9,6805.0
2023-08-25,127.9,128.095,127.48,127.86,8500.0
2023-08-28,127.785,128.52,127.705,128.29,42438.0
2023-08-29,128.365,128.705,128.005,128.365,8781.0
2023-08-30,128.705,129.23,128.505,128.67,13703.0
2023-08-31,128.815,128.815,128.065,128.505,5684.0
2023-09-01,127.315,127.735,126.695,127.345,9598.0
2023-09-04,128.815,128.815,127.45,127.55,8077.0
2023-09-05,128.64,128.64,127.57,128.395,8122.0
2023-09-06,128.365,128.395,127.61,127.61,38815.0
2023-09-07,127.395,127.62,127.14,127.46,22155.0
2023-09-08,127.785,128.17,127.62,127.62,6756.0
2023-09-11,127.62,127.93,126.995,127.075,7345.0
2023-09-12,127.015,128.105,127.015,127.88,9057.0
2023-09-13,127.88,128.26,127.395,128.075,4919.0
2023-09-14,128.075,128.075,127.23,127.6,13278.0
2023-09-15,128.355,128.365,127.305,127.635,14879.0
2023-09-18,127.2,127.61,126.87,127.445,15667.0
2023-09-19,126.9,126.9,126.405,126.83,7498.0
2023-09-20,126.385,126.44,125.945,126.335,7354.0
2023-09-21,126.44,127.12,126.44,126.995,11192.0
2023-09-22,125.84,125.895,124.265,125.39,19848.0
2023-09-25,125.13,125.635,124.475,125.165,14118.0
2023-09-26,124.67,125.905,124.67,125.905,12401.0
2023-09-27,125.905,126.08,124.99,126.005,16761.0
2023-09-28,126.005,126.005,124.845,125.15,5534.0
2023-09-29,125.15,125.15,123.765,124.27,10793.0
2023-10-02,124.37,124.77,123.66,124.62,5379.0
2023-10-03,124.605,125.76,124.175,125.37,5289.0
2023-10-04,125.37,125.37,123.91,124.06,10520.0
2023-10-05,124.495,124.505,123.545,123.855,9982.0
2023-10-06,123.895,124.74,123.895,124.36,52312.0
2023-10-09,124.485,125.41,124.485,125.38,11069.0
2023-10-10,125.42,125.665,124.815,125.575,14373.0
2023-10-11,125.46,126.375,125.46,126.225,17754.0
2023-10-12,126.03,126.5,125.975,126.385,7752.0
2023-10-13,126.82,127.385,126.82,127.285,8894.0
2023-10-16,127.305,127.765,127.025,127.19,17121.0
2023-10-17,127.075,127.975,127.015,127.045,8903.0
2023-10-18,127.785,127.785,126.375,126.635,7224.0
2023-10-19,126.575,127.785,125.82,126.5,19588.0
2023-10-20,124.815,124.825,124.125,124.805,18082.0
2023-10-23,124.795,124.795,124.28,124.515,10523.0
2023-10-24,124.105,124.105,123.055,123.58,12093.0
2023-10-25,123.22,123.99,122.715,122.87,14122.0
2023-10-26,124.04,124.04,123.37,123.515,10387.0
2023-10-27,122.54,122.54,121.665,122.025,7258.0
2023-10-30,119.72,119.73,119.01,119.34,7660.0
2023-10-31,119.46,120.08,119.43,119.74,9853.0
2023-11-01,121.015,121.19,120.355,120.84,12634.0
2023-11-02,120.85,120.85,119.7,119.965,11948.0
2023-11-03,121.56,121.81,121.305,121.755,14125.0
2023-11-06,121.57,121.57,120.39,120.675,7595.0
2023-11-07,121.375,122.435,121.23,122.2,12838.0
2023-11-08,122.455,123.055,122.32,122.52,12788.0
2023-11-09,122.54,123.535,122.54,122.86,11758.0
2023-11-10,122.105,122.21,121.675,122.015,10051.0
2023-11-13,122.115,122.51,121.985,121.985,7272.0
2023-11-14,121.995,123.03,121.995,123.03,7706.0
2023-11-15,122.5,122.5,121.57,121.715,10233.0
2023-11-16,121.615,122.18,121.12,121.985,10433.0
2023-11-17,122.25,122.91,122.25,122.55,8007.0
2023-11-20,122.53,122.53,121.18,121.26,12396.0
2023-11-21,121.25,121.85,121.21,121.355,12717.0
2023-11-22,121.92,122.825,121.92,122.28,17764.0
2023-11-23,122.28,123.205,122.145,122.55,7364.0
2023-11-24,122.57,122.97,122.375,122.695,30896.0
2023-11-27,122.685,123.23,122.59,122.87,11888.0
2023-11-28,122.2,122.2,121.24,121.375,19696.0
2023-11-29,121.055,121.055,119.995,120.1,21991.0
2023-11-30,120.1,121.2,120.1,120.53,24051.0
2023-12-01,121.56,122.685,121.56,122.52,15174.0
2023-12-04,122.125,122.125,121.335,121.775,18508.0
2023-12-05,121.96,123.475,121.96,123.445,11657.0
2023-12-06,123.405,123.63,122.845,123.115,14603.0
2023-12-07,123.405,123.99,123.26,123.775,13785.0
2023-12-08,122.765,122.855,122.2,122.325,8184.0
2023-12-11,122.95,124.01,122.95,123.835,17695.0
2023-12-12,123.845,124.255,123.59,123.62,16303.0
2023-12-13,124.475,124.97,124.185,124.78,19465.0
2023-12-14,124.875,125.45,123.69,124.33,230845.0
2023-12-15,124.33,124.33,123.455,123.65,20880.0
2023-12-18,123.165,123.165,122.63,122.64,9850.0
2023-12-19,122.86,123.3,122.54,122.54,23107.0
2023-12-20,122.52,123.0,121.57,122.65,29727.0
2023-12-21,122.56,122.56,121.56,121.57,20554.0
2023-12-22,122.53,122.6,121.89,122.16,14664.0
2023-12-27,122.825,122.825,121.985,122.055,11482.0
2023-12-28,122.375,123.035,122.375,122.89,3706.0
2023-12-29,123.215,123.605,122.93,122.93,9302.0
2024-01-02,123.72,123.985,123.225,123.515,7473.0
2024-01-03,123.525,126.36,123.525,125.97,10752.0
2024-01-04,126.46,126.95,126.315,126.42,3971.0
2024-01-05,126.735,128.3,126.735,128.2,7320.0
2024-01-08,128.015,128.085,127.38,127.87,6831.0
2024-01-09,128.445,128.925,128.445,128.81,8127.0
2024-01-10,129.49,129.64,129.15,129.24,8925.0
2024-01-11,129.885,130.07,129.725,129.905,6787.0
2024-01-12,129.98,130.08,129.395,129.48,10090.0
2024-01-15,129.59,130.06,129.375,129.825,8621.0
2024-01-16,130.08,130.9,130.08,130.755,5646.0
2024-01-17,130.9,130.9,130.285,130.57,8262.0
2024-01-18,130.695,131.055,130.365,130.42,7013.0
2024-01-19,130.57,130.57,130.08,130.08,4906.0
2024-01-22,130.07,130.285,129.69,130.07,25602.0
2024-01-23,130.145,131.145,130.145,130.275,10004.0
2024-01-24,130.275,131.02,130.275,130.86,5044.0
2024-01-25,130.08,130.08,129.58,129.61,10725.0
2024-01-29,130.08,130.255,129.7,129.705,21984.0
2024-01-30,130.54,130.56,130.11,130.265,6853.0
2024-01-31,131.095,131.87,130.695,131.26,23108.0
2024-02-01,131.42,132.145,131.33,132.145,18642.0
2024-02-02,132.845,132.925,132.035,132.055,16042.0
2024-02-05,133.015,133.56,132.815,132.815,16694.0
2024-02-06,134.09,134.38,133.05,133.05,12034.0
2024-02-07,134.235,134.655,134.05,134.195,23745.0
2024-02-08,134.665,135.075,134.595,134.87,7221.0
2024-02-09,135.27,135.28,134.655,134.87,13071.0
2024-02-12,134.725,134.725,134.155,134.275,18423.0
2024-02-13,134.275,134.56,134.05,134.165,11219.0
2024-02-14,134.06,134.785,134.06,134.57,15455.0
2024-02-15,134.98,135.3,134.695,135.145,9484.0
2024-02-16,135.46,135.79,135.165,135.235,12693.0
2024-02-19,135.525,135.86,135.215,135.215,8159.0
2024-02-20,135.48,135.935,135.48,135.535,9885.0
2024-02-21,135.37,135.37,134.43,134.43,21183.0
2024-02-22,134.695,135.38,134.695,134.775,6698.0
2024-02-23,136.135,136.71,136.095,136.34,8883.0
2024-02-26,136.69,137.385,136.69,137.045,8680.0
2024-02-27,137.12,137.485,136.72,136.72,10358.0
2024-02-28,136.71,137.445,136.595,137.17,10409.0
2024-02-29,137.12,137.49,136.72,136.73,13064.0
2024-03-01,136.24,136.27,135.655,135.685,10394.0
2024-03-04,136.435,136.945,136.435,136.535,13855.0
2024-03-05,136.935,137.51,136.935,137.315,10334.0
2024-03-06,136.925,136.925,136.115,136.115,10918.0
2024-03-07,136.145,136.35,135.575,135.575,14297.0
2024-03-08,136.19,136.62,136.135,136.155,13465.0
2024-03-11,136.3,136.385,135.685,135.985,17715.0
2024-03-12,136.67,136.67,135.935,136.135,11501.0
2024-03-13,136.16,137.19,136.16,136.68,35365.0
2024-03-14,136.35,136.35,135.78,135.87,31761.0
2024-03-15,136.21,136.81,136.21,136.475,8782.0
2024-03-18,136.415,136.475,135.93,136.065,8737.0
2024-03-19,135.85,136.65,135.85,136.525,9902.0
2024-03-20,136.81,137.325,136.76,136.79,18197.0
2024-03-21,136.065,136.17,135.215,135.245,29525.0
2024-03-22,135.89,137.05,135.89,136.865,16160.0
2024-03-25,136.935,137.06,136.28,136.575,10017.0
2024-03-26,136.535,136.69,136.105,136.26,11546.0
2024-03-27,136.69,137.94,136.69,137.715,11192.0
2024-03-28,138.41,138.88,138.1,138.195,13961.0
2024-04-02,138.16,138.275,137.325,137.325,18564.0
2024-04-03,136.875,136.875,135.29,135.29,11869.0
2024-04-04,135.065,135.075,134.295,134.375,28926.0
2024-04-05,132.975,132.975,132.415,132.61,51306.0
2024-04-08,133.855,134.155,133.2,133.66,16998.0
2024-04-09,133.17,133.17,132.585,132.585,14735.0
2024-04-10,132.78,132.995,132.66,132.815,9523.0
2024-04-11,132.955,133.6,132.955,133.09,8786.0
2024-04-12,132.935,132.995,132.585,132.76,13699.0
2024-04-15,132.15,132.65,132.035,132.055,12874.0
2024-04-16,132.375,132.995,132.375,132.515,14401.0
2024-04-17,132.985,133.265,132.62,132.62,10872.0
2024-04-18,132.28,132.575,131.91,132.21,20804.0
2024-04-19,132.115,132.63,131.85,131.85,37025.0
2024-04-22,132.595,133.015,132.425,132.865,38924.0
2024-04-23,133.2,133.62,133.12,133.305,18205.0
2024-04-24,134.305,134.47,133.475,133.905,19934.0
2024-04-26,133.64,133.64,132.27,132.33,34399.0
2024-04-29,132.525,132.945,131.89,132.135,42308.0
2024-04-30,132.475,133.6,132.36,133.6,13977.0
2024-05-01,133.99,134.47,133.755,133.805,17949.0
2024-05-02,133.785,134.195,133.51,133.62,15483.0
2024-05-03,132.955,132.955,132.21,132.29,7220.0
2024-05-06,132.425,132.425,131.73,131.955,8158.0
2024-05-07,132.135,132.74,131.87,132.64,9822.0
2024-05-08,133.54,134.15,133.485,134.02,10530.0
2024-05-09,134.02,134.155,133.445,133.6,10284.0
2024-05-10,134.0,134.615,134.0,134.205,12127.0
2024-05-13,134.655,135.145,134.55,134.815,9896.0
2024-05-14,134.785,135.3,134.785,134.98,13377.0
2024-05-15,135.43,135.43,134.775,134.775,11929.0
2024-05-16,135.49,136.045,135.34,135.92,11810.0
2024-05-17,135.93,136.045,135.47,135.48,10100.0
2024-05-20,135.665,135.72,134.96,135.125,8128.0
2024-05-21,135.32,136.045,135.32,135.565,9791.0
2024-05-22,135.565,136.3,135.495,135.635,8874.0
2024-05-23,135.77,137.21,135.77,136.71,10498.0
2024-05-24,136.925,136.925,135.995,136.045,8711.0
2024-05-27,135.71,135.71,134.92,135.115,13617.0
2024-05-28,134.805,134.89,134.325,134.85,11176.0
2024-05-29,133.405,133.415,132.71,132.915,11203.0
2024-05-30,132.905,133.015,132.465,132.77,12819.0
2024-05-31,132.565,132.975,132.535,132.62,9130.0
2024-06-03,134.56,134.93,134.285,134.655,9251.0
2024-06-04,134.44,134.87,134.185,134.705,5691.0
2024-06-05,135.935,136.29,135.74,135.85,15472.0
2024-06-06,136.27,136.73,136.18,136.29,9175.0
2024-06-07,136.32,137.22,136.32,136.82,10815.0
2024-06-11,137.19,138.83,137.19,138.39,8286.0
2024-06-12,137.51,137.66,137.11,137.16,7168.0
2024-06-13,136.885,136.885,136.31,136.525,7309.0
2024-06-14,136.78,137.12,136.29,136.76,10570.0
2024-06-17,137.035,137.385,136.69,137.1,11164.0
2024-06-18,137.07,137.07,136.34,136.455,9476.0
2024-06-19,136.135,136.21,135.48,135.575,11232.0
2024-06-20,135.575,135.935,135.505,135.675,10042.0
2024-06-21,136.025,136.515,135.955,136.025,9241.0
2024-06-24,136.925,137.22,136.78,136.78,7791.0
2024-06-25,137.455,137.715,137.22,137.22,15334.0
2024-06-26,137.405,138.185,136.975,136.985,11989.0
2024-06-27,137.05,137.05,136.34,136.73,10209.0
2024-06-28,136.735,137.61,136.705,137.285,10403.0
2024-07-01,137.775,137.945,136.115,136.605,11066.0
2024-07-02,136.15,136.465,135.865,135.995,14318.0
2024-07-03,135.315,135.315,134.675,134.805,13751.0
2024-07-04,133.89,133.89,133.19,133.25,14628.0
2024-07-05,133.645,133.69,133.25,133.25,15508.0
2024-07-08,133.85,134.205,133.665,133.665,9800.0
2024-07-09,133.85,134.32,133.85,134.31,9773.0
2024-07-10,134.34,134.655,134.205,134.235,9586.0
2024-07-11,135.465,135.72,135.255,135.295,6176.0
2024-07-12,136.41,136.625,136.045,136.045,14927.0
2024-07-15,137.205,137.52,136.79,136.79,10859.0
2024-07-16,136.81,137.175,136.715,136.79,10514.0
2024-07-17,138.545,139.075,138.435,138.565,12737.0
2024-07-18,139.39,139.835,138.72,138.72,15747.0
2024-07-19,137.185,137.49,136.94,137.335,8893.0
2024-07-22,137.775,138.365,137.62,138.05,13970.0
2024-07-23,139.565,139.795,139.33,139.605,18468.0
2024-07-24,139.855,140.6,139.785,140.295,8909.0
2024-07-25,141.535,142.48,141.41,141.515,10539.0
2024-07-26,141.535,141.89,141.495,141.565,12043.0
2024-07-29,142.48,143.04,142.42,142.57,10784.0
2024-07-30,142.695,142.98,142.49,142.65,7689.0
2024-07-31,143.495,145.1,143.12,144.675,12120.0
2024-08-01,143.575,143.895,143.1,143.78,12578.0
2024-08-02,144.765,145.395,144.545,144.545,15398.0
2024-08-05,144.47,146.525,143.88,145.51,20590.0
2024-08-06,142.695,142.695,140.76,141.435,19806.0
2024-08-07,141.18,141.655,141.025,141.075,15220.0
2024-08-08,140.04,140.14,139.245,139.3,17102.0
2024-08-09,141.505,141.92,141.475,141.82,13780.0
2024-08-12,143.06,143.355,142.56,142.795,11035.0
2024-08-13,142.5,142.5,141.85,141.86,9961.0
2024-08-14,143.18,143.2,142.47,142.705,9871.0
2024-08-15,143.83,144.84,143.545,143.68,11384.0
2024-08-16,145.08,145.215,144.535,144.535,22546.0
2024-08-19,144.24,144.24,143.535,143.545,10391.0
2024-08-20,143.545,143.925,143.285,143.545,20107.0
2024-08-21,143.68,144.195,143.65,143.995,7974.0
2024-08-22,144.095,144.545,144.095,144.31,13407.0
2024-08-23,145.235,145.47,145.175,145.305,9341.0
2024-08-26,144.535,144.545,144.125,144.47,18970.0
2024-08-27,144.615,144.625,143.925,143.925,15002.0
2024-08-28,144.22,144.665,144.065,144.51,10763.0
2024-08-29,143.975,144.96,143.975,144.35,16018.0
2024-08-30,144.745,145.13,144.615,144.615,8549.0
2024-09-02,145.57,146.14,145.57,145.975,10622.0
2024-09-03,145.61,146.605,145.385,146.445,12973.0
2024-09-04,146.605,146.635,146.15,146.3,17872.0
2024-09-05,146.24,146.34,145.66,145.975,17458.0
2024-09-06,143.915,144.27,143.59,144.125,16503.0
2024-09-09,144.41,145.09,144.41,144.87,25776.0
2024-09-10,145.355,145.875,145.155,145.155,9010.0
2024-09-11,145.755,146.09,145.415,145.415,9395.0
2024-09-12,145.345,145.355,144.85,144.85,10436.0
2024-09-13,144.86,144.86,144.48,144.615,11955.0
2024-09-16,144.675,145.46,144.675,144.91,11037.0
2024-09-17,145.385,145.405,144.94,145.225,17015.0
2024-09-18,143.88,143.88,143.25,143.295,25841.0
2024-09-19,143.68,143.68,142.695,142.695,11598.0
2024-09-20,142.725,143.11,142.57,142.715,22947.0
2024-09-23,142.03,142.045,141.28,141.465,26819.0
2024-09-24,140.8,140.985,140.18,140.62,13513.0
2024-09-25,139.5,139.705,139.245,139.47,9866.0
2024-09-26,140.08,140.275,139.55,139.675,14779.0
2024-09-27,139.245,139.735,139.005,139.49,10433.0
2024-09-30,138.505,138.505,138.07,138.365,14081.0
2024-10-01,138.365,139.045,138.365,138.465,12287.0
2024-10-02,138.565,138.995,138.07,138.64,18887.0
2024-10-03,138.415,138.72,138.1,138.455,11212.0
2024-10-04,137.825,138.17,137.775,137.795,14062.0
2024-10-07,138.555,138.955,138.455,138.455,11063.0
2024-10-08,138.81,139.795,138.81,139.49,24121.0
2024-10-09,139.94,140.425,139.94,140.05,13297.0
2024-10-10,142.055,142.055,141.24,141.24,10888.0
2024-10-11,141.715,141.715,140.51,140.59,28975.0
2024-10-14,141.725,142.41,141.715,141.86,8731.0
2024-10-15,142.805,143.475,142.805,143.335,18543.0
2024-10-16,142.135,142.46,141.83,141.83,14229.0
2024-10-17,142.39,143.05,141.81,142.03,10513.0
2024-10-18,142.03,142.075,141.455,141.655,12124.0
2024-10-21,142.205,142.215,141.77,141.81,13088.0
2024-10-22,141.81,141.82,140.79,140.79,12083.0
2024-10-23,140.72,140.865,140.385,140.74,17795.0
2024-10-24,140.825,141.15,140.685,140.76,23361.0
2024-10-25,140.53,140.53,140.06,140.235,17356.0
2024-10-28,140.245,141.095,140.245,140.905,20019.0
2024-10-29,140.77,141.32,140.77,141.15,10631.0
2024-10-30,141.11,141.25,140.65,140.945,8376.0
2024-10-31,140.5,140.56,139.815,139.815,14808.0
2024-11-01,138.995,139.005,138.545,138.63,12438.0
2024-11-04,138.91,139.32,138.76,139.29,12193.0
2024-11-05,139.035,139.035,138.17,138.325,15624.0
2024-11-06,138.335,140.76,138.05,139.695,10059.0
2024-11-07,139.165,139.29,137.57,137.57,18718.0
2024-11-08,137.58,138.03,137.345,137.6,14011.0
2024-11-11,138.92,140.285,138.92,139.54,13665.0
2024-11-12,139.755,139.95,139.39,139.775,12530.0
2024-11-13,138.67,138.85,138.03,138.03,10233.0
2024-11-14,138.76,139.31,138.625,138.92,16273.0
2024-11-15,138.01,138.14,137.155,137.47,29748.0
2024-11-18,136.115,136.115,134.44,134.5,28729.0
2024-11-19,133.9,134.255,133.8,133.96,18928.0
2024-11-20,133.565,133.565,133.055,133.25,17219.0
2024-11-21,133.24,135.13,133.24,134.39,13882.0
2024-11-22,134.44,135.845,134.44,135.845,10778.0
2024-11-25,136.105,136.595,135.425,136.475,18562.0
2024-11-26,136.88,138.21,136.88,137.115,29903.0
2024-11-27,138.13,138.625,138.05,138.15,14075.0
2024-11-28,138.16,139.085,138.16,138.73,13507.0
2024-11-29,138.76,138.87,138.12,138.365,11865.0
2024-12-02,138.355,139.235,138.355,138.625,12507.0
2024-12-03,139.125,139.87,139.125,139.595,11697.0
2024-12-04,139.51,140.57,138.965,139.95,19293.0
2024-12-05,139.97,140.455,139.94,140.0,18066.0
2024-12-06,138.16,139.125,138.16,138.83,14683.0
2024-12-09,139.28,139.685,139.065,139.47,12007.0
2024-12-10,139.035,139.855,138.505,139.685,8930.0
2024-12-11,138.92,139.48,138.81,139.065,10247.0
2024-12-12,138.3,138.3,136.79,136.83,18520.0
2024-12-13,136.79,137.245,136.565,136.79,21380.0
2024-12-16,136.79,136.79,136.17,136.17,14245.0
2024-12-17,135.81,135.81,134.705,135.12,14785.0
2024-12-18,135.64,136.495,135.64,136.38,17151.0
2024-12-19,136.36,136.605,135.975,136.35,17209.0
2024-12-20,135.13,135.455,134.855,134.895,14530.0
2024-12-23,135.375,135.56,134.855,134.99,19404.0
2024-12-24,136.435,137.06,135.92,137.04,7423.0
2024-12-27,137.97,138.495,137.07,137.79,6757.0
2024-12-30,137.625,137.675,136.575,136.95,4429.0
2024-12-31,136.18,136.23,135.475,135.475,6291.0
2025-01-02,135.685,137.465,135.685,136.515,6771.0
2025-01-03,136.545,136.565,135.91,135.91,5746.0
2025-01-06,136.565,137.555,136.355,136.74,10092.0
2025-01-07,136.74,137.12,135.95,135.95,8931.0
2025-01-08,137.305,138.08,137.265,137.565,8895.0
2025-01-09,138.395,138.83,138.315,138.505,10177.0
2025-01-10,138.485,139.315,138.475,138.85,17125.0
2025-01-13,139.275,139.69,138.8,139.465,10227.0
2025-01-14,139.89,139.97,139.285,139.455,12964.0
2025-01-15,138.305,138.575,137.77,137.77,13222.0
2025-01-16,137.78,138.66,137.78,138.405,10872.0
2025-01-17,139.05,139.365,138.76,138.95,15684.0
2025-01-20,138.555,138.605,137.88,137.98,9142.0
2025-01-21,138.205,138.365,137.07,137.2,15029.0
2025-01-22,137.565,139.435,137.565,139.1,11241.0
2025-01-23,139.05,139.1,138.585,138.8,13049.0
2025-01-24,139.91,140.485,139.225,139.75,32073.0
2025-01-28,143.035,144.41,143.035,144.41,20175.0
2025-01-29,143.5,144.065,143.155,143.58,13020.0
2025-01-30,143.5,144.055,143.005,143.77,9074.0
2025-01-31,144.49,145.61,144.49,144.84,9929.0
2025-02-03,144.985,145.79,144.39,144.72,17084.0
2025-02-04,143.51,145.46,143.51,145.005,10320.0
2025-02-05,143.9,143.91,143.115,143.415,9832.0
2025-02-06,144.47,145.39,144.47,145.285,8723.0
2025-02-07,143.975,144.315,143.46,143.46,9687.0
2025-02-10,143.45,143.71,143.105,143.45,17657.0
2025-02-11,143.205,143.45,142.78,142.91,11639.0
2025-02-12,142.91,142.91,141.59,142.445,69522.0
2025-02-13,143.005,143.075,142.065,142.065,9079.0
2025-02-14,142.385,143.51,142.335,142.335,36434.0
2025-02-17,140.535,141.045,139.74,139.74,15640.0
2025-02-18,140.535,141.04,139.9,139.9,9455.0
2025-02-19,140.0,140.63,139.99,140.285,12718.0
2025-02-20,141.58,141.7,140.77,140.77,15958.0
2025-02-21,141.455,141.455,140.97,141.195,11178.0
2025-02-24,141.415,142.285,141.415,141.72,15692.0
2025-02-25,141.435,143.5,141.435,143.085,15794.0
2025-02-26,144.54,144.925,144.305,144.86,27772.0
2025-02-27,144.69,145.035,144.115,145.035,32701.0
2025-02-28,145.035,145.52,144.875,145.325,28484.0
2025-03-03,146.965,147.58,146.48,147.58,39035.0
2025-03-04,147.955,148.36,147.69,148.105,26083.0
2025-03-05,146.965,146.965,146.195,146.55,33861.0
2025-03-06,146.52,146.52,145.61,145.76,15470.0
2025-03-07,145.73,146.265,144.975,145.8,25844.0
2025-03-10,145.8,146.41,145.49,145.62,15950.0
2025-03-11,145.345,145.37,144.275,145.155,37734.0
2025-03-12,143.175,143.175,142.355,142.58,36799.0
2025-03-13,141.325,141.465,140.83,141.395,15875.0
2025-03-14,142.175,142.175,141.145,141.145,24392.0
2025-03-17,141.515,141.65,141.095,141.185,16427.0
2025-03-18,141.95,142.65,141.95,142.56,13689.0
2025-03-19,143.155,143.155,142.455,142.6,6325.0
2025-03-20,142.73,143.68,142.73,143.015,10405.0
2025-03-21,143.275,144.39,143.275,144.025,10872.0
2025-03-24,144.49,144.49,143.65,143.985,13690.0
2025-03-25,144.4,144.41,143.985,144.335,13499.0
2025-03-26,142.74,142.93,142.045,142.045,12705.0
2025-03-27,141.155,141.8,141.105,141.175,9890.0
2025-03-28,141.475,142.265,141.295,142.145,13143.0
2025-03-31,141.52,142.215,141.365,141.76,17430.0
2025-04-01,142.115,143.49,142.115,142.455,10632.0
2025-04-02,140.61,141.085,139.77,139.78,21216.0
2025-04-03,138.86,140.03,138.555,139.285,12216.0
2025-04-04,139.285,141.62,138.72,140.72,33487.0
2025-04-07,136.395,137.84,135.505,135.89,26491.0
2025-04-08,137.74,139.495,137.565,138.1,38488.0
2025-04-09,135.705,136.9,134.815,135.09,26049.0
2025-04-10,139.05,139.185,135.91,136.575,32051.0
2025-04-11,138.535,138.535,132.28,134.07,22855.0
2025-04-14,134.375,134.435,133.565,133.92,13966.0
2025-04-15,134.595,135.355,133.645,134.05,13878.0
2025-04-16,134.355,134.535,133.88,133.88,17573.0
2025-04-17,132.845,133.525,132.25,133.375,17398.0
2025-04-22,129.625,129.885,128.815,128.845,35136.0
2025-04-23,132.765,133.36,131.555,131.555,13371.0
2025-04-24,132.815,133.2,132.495,132.495,18806.0
2025-04-28,133.745,134.605,133.28,133.28,12980.0
2025-04-29,134.595,134.93,134.105,134.84,11923.0
2025-04-30,135.605,136.375,135.14,135.375,10566.0
2025-05-01,136.1,137.495,136.1,136.99,17955.0
2025-05-02,134.815,135.305,134.545,135.24,15603.0
2025-05-05,135.16,135.535,134.1,134.1,9428.0
2025-05-06,134.12,134.93,134.05,134.27,21070.0
2025-05-07,131.495,131.555,130.765,130.99,14147.0
2025-05-08,132.615,132.615,131.25,131.655,10522.0
2025-05-09,131.535,131.755,130.815,131.505,11467.0
2025-05-12,130.635,130.655,128.32,128.34,29933.0
2025-05-13,132.485,133.375,132.03,132.03,29664.0
2025-05-14,128.33,128.4,127.55,127.915,23700.0
2025-05-15,125.875,125.965,125.175,125.6,27645.0
2025-05-16,127.915,128.55,127.55,127.55,26943.0
2025-05-19,129.44,130.47,129.44,129.615,15400.0
2025-05-20,130.575,131.745,130.515,131.43,18926.0
2025-05-21,131.645,132.465,131.14,131.14,15015.0
2025-05-22,129.895,130.645,128.955,129.065,16055.0
2025-05-23,129.16,129.605,128.825,128.825,9856.0
2025-05-26,128.49,128.49,127.56,127.59,13272.0
2025-05-27,128.59,129.17,128.36,128.605,28684.0
2025-05-28,129.955,130.615,129.925,130.015,13552.0
2025-05-29,130.665,130.845,129.975,130.04,13818.0
2025-05-30,129.675,130.655,129.675,130.15,16365.0
2025-06-02,130.595,130.595,129.815,129.815,12190.0
2025-06-03,130.14,130.525,129.785,130.22,12864.0
2025-06-04,130.22,130.635,130.1,130.37,20214.0
2025-06-05,130.38,130.625,130.08,130.14,14342.0
2025-06-06,130.14,130.44,130.04,130.2,11576.0
2025-06-10,130.44,131.2,130.44,130.785,18353.0
2025-06-11,132.08,132.665,131.815,132.13,85990.0
2025-06-12,132.13,132.94,132.13,132.42,17302.0
2025-06-13,132.795,133.87,132.4,132.96,55026.0
2025-06-16,133.27,133.32,132.605,132.695,17330.0
2025-06-17,131.555,131.735,131.01,131.29,24600.0
2025-06-18,130.685,130.685,129.915,129.915,47447.0
2025-06-19,129.625,129.875,129.13,129.655,17104.0
2025-06-20,129.715,129.915,129.29,129.775,14178.0
2025-06-23,129.845,130.35,129.5,129.955,24578.0
2025-06-24,130.25,130.29,129.555,129.845,26341.0
2025-06-25,130.42,130.925,130.21,130.725,11809.0
2025-06-26,130.725,130.725,129.545,129.635,13305.0
2025-06-27,129.635,130.025,129.4,129.645,9320.0
2025-06-30,130.645,130.645,129.715,129.715,16354.0
2025-07-01,129.99,130.2,128.22,129.58,20685.0
2025-07-02,130.59,131.6,130.59,131.03,8804.0
2025-07-03,130.3,130.77,130.11,130.66,11905.0
2025-07-04,130.47,130.47,129.71,129.75,17483.0
2025-07-07,130.22,131.69,130.22,131.31,18934.0
2025-07-08,130.54,130.54,129.65,129.88,14312.0
2025-07-09,131.0,131.0,130.2,130.25,13580.0
2025-07-10,130.85,131.15,130.64,130.76,16588.0
2025-07-11,130.83,131.6,130.73,130.76,12404.0
2025-07-14,130.02,130.02,129.18,129.6,15003.0
2025-07-15,130.1,130.65,130.1,130.21,11268.0
2025-07-16,129.37,129.37,128.3,128.3,16571.0
2025-07-17,130.21,130.99,129.7,130.51,9675.0
2025-07-18,130.0,130.0,129.1,129.53,17743.0
2025-07-21,128.59,128.74,128.0,128.0,21815.0
2025-07-22,127.71,127.89,127.13,127.39,25913.0
2025-07-23,129.0,129.19,128.83,128.88,13036.0
2025-07-24,130.88,131.29,130.68,130.71,19180.0
2025-07-25,130.76,131.71,130.76,131.32,16282.0
2025-07-28,132.0,132.79,132.0,132.55,24767.0
2025-07-29,131.85,131.88,131.33,131.52,14659.0
2025-07-30,130.9,130.91,130.42,130.72,18251.0
2025-07-31,131.62,131.65,130.15,130.16,18739.0
2025-08-01,128.66,128.66,127.5,127.5,41081.0
2025-08-04,128.42,128.42,127.82,128.02,12507.0
2025-08-05,129.32,129.71,129.15,129.4,22953.0
2025-08-06,129.37,129.41,128.895,129.09,21383.0
2025-08-07,127.23,127.23,126.34,126.34,21853.0
2025-08-08,126.27,126.28,125.86,125.9,33107.0
2025-08-11,126.31,127.13,126.31,126.62,19281.0
2025-08-12,127.0,127.58,126.63,127.21,20488.0
2025-08-13,127.51,128.0,127.35,127.35,22449.0
2025-08-14,129.01,129.39,128.75,128.82,15756.0
2025-08-15,131.12,131.79,131.12,131.54,25741.0
2025-08-18,132.28,132.72,132.22,132.22,19870.0
2025-08-19,132.58,133.0,132.44,132.84,23406.0
2025-08-20,133.81,134.48,133.79,133.98,20209.0
2025-08-21,135.06,135.64,135.06,135.11,12126.0
2025-08-22,135.11,135.37,134.75,134.91,19574.0
2025-08-25,134.76,135.27,134.28,134.5,16454.0
2025-08-26,134.0,134.0,132.76,132.93,21983.0
2025-08-27,133.21,133.72,133.0,133.55,18120.0
2025-08-28,133.48,133.55,133.17,133.3,15647.0
2025-08-29,132.69,132.74,131.77,131.79,26207.0
2025-09-01,132.48,133.2,132.48,132.55,21201.0
2025-09-02,132.0,132.93,132.0,132.64,15214.0
2025-09-03,133.0,133.0,132.54,132.54,12612.0
2025-09-04,132.55,133.5,132.55,133.0,15744.0
2025-09-05,133.65,134.02,133.27,133.27,20139.0
2025-09-08,133.32,133.96,133.07,133.11,14541.0
2025-09-09,133.0,133.15,132.02,132.11,16333.0
2025-09-10,133.08,133.21,132.1,132.1,21591.0
2025-09-11,132.0,132.09,131.35,131.35,16281.0
2025-09-12,131.99,133.26,131.99,132.33,16836.0
2025-09-15,131.6,131.78,130.93,131.05,13244.0
2025-09-16,130.58,130.61,129.71,130.12,21124.0
2025-09-17,130.0,130.02,129.6,129.68,10333.0
2025-09-18,130.57,131.46,130.57,131.22,15280.0
2025-09-19,131.43,131.99,131.43,131.66,19332.0
2025-09-22,131.83,132.0,131.41,131.75,23910.0
2025-09-23,132.0,132.21,131.56,132.03,25457.0
2025-09-24,132.15,132.15,131.0,131.0,15915.0
2025-09-25,131.68,131.68,130.78,130.79,9196.0
2025-09-26,130.0,130.49,129.63,130.03,25035.0
2025-09-29,130.12,130.94,130.05,130.05,13218.0
2025-09-30,130.73,130.81,129.83,129.99,17308.0
2025-10-01,132.2,132.93,131.99,132.5,24937.0
2025-10-02,137.06,137.51,137.01,137.1,19273.0
2025-10-03,137.21,137.92,137.21,137.53,26272.0
2025-10-06,139.08,139.64,138.94,139.21,13468.0
2025-10-07,138.44,138.53,137.99,138.05,14998.0
2025-10-08,138.46,139.29,138.46,138.85,18875.0
2025-10-09,139.56,139.59,138.27,138.27,14343.0
2025-10-10,139.94,139.94,139.0,139.0,16226.0
2025-10-13,139.3,139.37,138.33,138.35,21585.0
2025-10-14,138.38,138.51,137.84,138.4,18578.0
2025-10-15,139.17,139.18,138.33,138.57,14297.0
2025-10-16,139.37,139.53,138.35,139.11,78247.0
2025-10-17,139.62,139.62,138.38,138.5,23580.0
2025-10-20,139.85,140.45,139.69,139.84,51054.0
2025-10-21,140.39,140.95,140.32,140.84,29081.0
2025-10-22,141.74,141.8,141.32,141.41,27617.0
2025-10-23,141.44,141.86,141.19,141.34,43242.0
2025-10-24,141.4,141.6,141.06,141.28,18488.0
2025-10-27,141.2,141.25,140.57,140.89,20164.0
2025-10-28,140.68,140.68,139.86,140.0,15110.0
2025-10-29,138.53,138.75,137.31,137.6,24557.0
2025-10-30,137.79,137.91,137.2,137.2,16074.0
2025-10-31,137.75,137.86,137.33,137.41,11780.0
2025-11-03,137.72,138.75,137.6,137.6,23932.0
2025-11-04,137.5,138.39,137.5,137.79,12296.0
2025-11-05,139.35,140.0,139.35,139.5,27048.0
2025-11-06,139.26,139.75,139.21,139.26,8226.0
2025-11-07,140.13,140.73,140.13,140.23,14468.0
2025-11-10,140.96,140.97,139.5,139.61,19347.0
2025-11-11,140.5,141.18,140.16,140.73,83988.0
2025-11-12,144.42,144.62,143.77,144.14,21120.0
2025-11-13,145.8,145.98,145.0,145.38,10421.0
2025-11-14,144.8,146.2,144.8,145.81,17662.0
2025-11-17,144.81,145.33,144.62,144.81,13514.0
2025-11-18,145.44,145.95,145.3,145.72,14163.0
2025-11-19,145.7,146.44,145.4,145.94,16587.0
2025-11-20,146.28,146.83,145.73,145.81,140352.0
2025-11-21,146.83,146.83,145.48,146.32,18480.0
2025-11-24,148.14,148.98,148.14,148.3,15191.0
2025-11-25,148.16,151.0,148.16,148.8,24576.0
2025-11-26,153.0,153.2,150.91,150.91,15631.0