Date,Open,High,Low,Close,Volume
2007-11-19,45.57,45.57,43.6,43.6,2523.0
2007-11-20,44.31,44.31,42.945,42.945,2037.0
2007-11-21,43.93,44.195,43.315,43.365,2307.0
2007-11-22,43.445,43.6,42.91,43.6,1428.0
2007-11-23,42.11,42.955,42.11,42.58,1218.0
2007-11-26,43.19,44.23,43.19,44.115,1545.0
2007-11-27,42.945,42.945,42.23,42.23,495.0
2007-11-28,42.575,43.9,42.575,43.86,1821.0
2007-11-29,46.12,46.35,45.955,46.055,1410.0
2007-11-30,44.415,45.975,44.415,45.46,1410.0
2007-12-03,46.945,46.98,46.6,46.6,2610.0
2007-12-04,46.6,46.845,45.645,46.825,1608.0
2007-12-05,46.22,46.95,46.22,46.95,1620.0
2007-12-06,48.235,48.935,46.79,48.715,4050.0
2007-12-07,48.915,49.0,48.4,48.77,1950.0
2007-12-10,48.225,48.225,47.765,47.94,873.0
2007-12-11,48.09,48.09,47.14,47.14,3762.0
2007-12-12,47.085,47.085,45.0,45.935,4674.0
2007-12-13,45.9,46.07,45.3,45.3,2475.0
2007-12-14,44.6,44.6,43.535,43.535,2760.0
2007-12-17,44.34,44.34,42.945,42.975,1236.0
2007-12-18,43.6,43.6,41.7,42.94,1902.0
2007-12-19,43.77,43.82,43.545,43.735,750.0
2007-12-20,43.92,45.005,43.92,44.475,978.0
2007-12-21,44.33,44.33,44.33,44.33,144.0
2007-12-24,44.895,45.135,44.895,45.135,300.0
2007-12-27,46.55,46.55,46.085,46.085,1845.0
2007-12-28,45.885,45.885,45.265,45.265,600.0
2007-12-31,44.69,44.69,44.69,44.69,30.0
2008-01-02,44.745,44.745,44.18,44.18,567.0
2008-01-03,44.065,44.065,43.68,43.68,4017.0
2008-01-04,43.385,43.43,43.21,43.425,4245.0
2008-01-07,43.345,43.345,41.7,42.385,2484.0
2008-01-08,43.31,44.225,43.125,44.225,1890.0
2008-01-09,42.935,43.46,42.935,43.46,990.0
2008-01-10,45.03,45.03,44.65,44.725,1461.0
2008-01-11,45.05,45.355,42.575,42.755,2667.0
2008-01-14,43.22,43.525,42.82,42.82,1707.0
2008-01-15,42.69,42.69,41.47,41.575,1659.0
2008-01-16,40.675,40.675,40.45,40.48,924.0
2008-01-17,39.665,40.045,39.665,40.045,300.0
2008-01-18,39.995,39.995,38.51,38.655,1800.0
2008-01-21,40.75,40.75,40.135,40.135,453.0
2008-01-22,37.555,37.555,35.185,35.315,3348.0
2008-01-23,35.315,37.485,35.315,36.635,1410.0
2008-01-24,39.77,40.7,38.585,40.7,6951.0
2008-01-25,41.805,41.805,39.725,39.735,3843.0
2008-01-29,39.135,39.145,38.685,39.01,1350.0
2008-01-30,38.485,38.56,37.105,37.105,1203.0
2008-01-31,36.28,36.335,35.64,35.67,966.0
2008-02-01,36.78,36.78,35.94,36.41,828.0
2008-02-04,38.3,39.135,37.915,38.77,957.0
2008-02-05,38.755,38.755,37.7,37.76,1917.0
2008-02-06,37.4,37.4,36.155,36.35,987.0
2008-02-07,35.39,35.39,35.1,35.33,1818.0
2008-02-08,36.755,36.755,36.755,36.755,300.0
2008-02-11,36.155,36.155,35.575,35.665,1089.0
2008-02-12,35.73,35.73,35.73,35.73,3.0
2008-02-13,35.915,36.145,35.915,36.145,249.0
2008-02-14,36.98,37.225,36.98,37.215,762.0
2008-02-15,36.405,36.405,36.375,36.405,456.0
2008-02-18,37.35,38.07,37.35,37.95,672.0
2008-02-19,37.965,37.965,37.44,37.755,690.0
2008-02-20,37.285,37.585,37.285,37.35,300.0
2008-02-21,36.855,36.855,36.855,36.855,6.0
2008-02-22,35.945,35.945,35.705,35.705,951.0
2008-02-25,36.58,36.58,36.58,36.58,150.0
2008-02-26,36.24,36.28,35.63,35.63,231.0
2008-02-27,36.28,36.84,36.28,36.84,270.0
2008-02-28,36.615,36.7,35.63,36.61,2586.0
2008-02-29,36.155,36.17,35.78,36.17,1125.0
2008-03-03,34.575,35.385,34.575,35.385,300.0
2008-03-04,35.615,35.615,35.61,35.61,1650.0
2008-03-05,34.6,34.695,34.04,34.04,699.0
2008-03-06,34.715,34.96,34.715,34.96,456.0
2008-03-07,33.735,34.115,33.715,34.075,432.0
2008-03-10,33.24,33.24,33.22,33.22,180.0
2008-03-11,33.895,33.895,33.73,33.73,672.0
2008-03-12,35.86,35.86,35.13,35.23,2868.0
2008-03-13,33.48,33.48,33.48,33.48,150.0
2008-03-14,32.89,32.99,32.725,32.725,2301.0
2008-03-17,30.865,30.865,30.12,30.465,975.0
2008-03-18,31.59,31.59,29.375,29.375,1725.0
2008-03-19,30.375,32.425,30.375,31.53,642.0
2008-03-20,30.415,30.5,30.415,30.47,645.0
2008-03-25,30.505,32.185,30.505,32.03,162.0
2008-03-26,33.3,33.3,32.765,32.79,528.0
2008-03-27,32.635,32.79,32.635,32.79,510.0
2008-03-28,32.95,33.345,32.95,33.345,306.0
2008-03-31,34.12,34.12,34.12,34.12,90.0
2008-04-01,33.95,33.95,33.95,33.95,6.0
2008-04-02,35.88,36.165,35.88,36.165,645.0
2008-04-03,35.41,36.155,35.41,35.93,384.0
2008-04-04,36.865,37.035,36.865,37.015,675.0
2008-04-07,37.06,37.06,36.465,36.465,186.0
2008-04-08,36.495,36.495,36.32,36.375,696.0
2008-04-09,35.885,35.885,34.97,34.97,351.0
2008-04-10,34.58,34.71,34.495,34.495,642.0
2008-04-11,35.325,35.325,35.325,35.325,75.0
2008-04-14,36.155,36.155,35.085,35.15,369.0
2008-04-15,35.025,35.025,34.33,34.57,1260.0
2008-04-16,34.99,34.99,34.99,34.99,9.0
2008-04-17,35.645,35.735,35.35,35.35,600.0
2008-04-18,35.48,35.48,35.14,35.245,381.0
2008-04-21,35.325,35.82,35.325,35.665,1590.0
2008-04-22,35.63,35.63,35.34,35.34,225.0
2008-04-23,36.235,36.71,36.225,36.67,999.0
2008-04-24,37.81,38.42,37.58,38.12,3798.0
2008-04-28,38.565,38.61,37.99,37.99,1470.0
2008-04-29,38.25,38.25,38.25,38.25,18.0
2008-04-30,38.665,38.665,38.63,38.63,336.0
2008-05-01,38.34,38.51,38.34,38.51,195.0
2008-05-02,39.67,39.67,39.32,39.42,810.0
2008-05-05,39.545,39.545,39.115,39.115,1527.0
2008-05-06,39.085,39.085,38.635,38.635,315.0
2008-05-07,38.045,38.045,37.74,37.835,360.0
2008-05-08,37.515,37.515,37.155,37.155,99.0
2008-05-09,36.855,36.855,36.855,36.855,0.0
2008-05-12,37.075,37.075,37.075,37.075,0.0
2008-05-13,36.66,36.66,36.66,36.66,0.0
2008-05-14,37.17,37.17,37.17,37.17,0.0
2008-05-15,37.705,37.705,37.705,37.705,0.0
2008-05-16,38.18,38.18,38.18,38.18,0.0
2008-05-19,38.245,38.245,38.245,38.245,0.0
2008-05-20,37.175,37.175,37.175,37.175,0.0
2008-05-21,36.515,36.515,36.515,36.515,0.0
2008-05-22,36.34,36.34,36.34,36.34,0.0
2008-05-23,36.7,36.7,36.7,36.7,0.0
2008-05-26,35.455,35.455,35.455,35.455,0.0
2008-05-27,35.025,35.025,35.025,35.025,0.0
2008-05-28,35.39,35.39,35.39,35.39,0.0
2008-05-29,35.53,35.53,35.53,35.53,0.0
2008-05-30,36.105,36.105,36.105,36.105,0.0
2008-06-02,36.89,36.89,36.89,36.89,0.0
2008-06-03,35.525,35.525,35.525,35.525,0.0
2008-06-04,35.225,35.225,35.225,35.225,0.0
2008-06-05,34.785,34.785,34.785,34.785,0.0
2008-06-06,35.765,35.765,35.765,35.765,0.0
2008-06-10,33.92,33.92,33.92,33.92,0.0
2008-06-11,34.06,34.06,34.06,34.06,0.0
2008-06-12,33.215,33.215,33.215,33.215,0.0
2008-06-13,33.24,33.24,33.24,33.24,0.0
2008-06-16,33.915,33.915,33.915,33.915,0.0
2008-06-17,33.6,33.6,33.6,33.6,0.0
2008-06-18,34.12,34.12,34.12,34.12,0.0
2008-06-19,33.385,33.385,33.385,33.385,0.0
2008-06-20,33.45,33.45,33.45,33.45,0.0
2008-06-23,32.99,32.99,32.99,32.99,0.0
2008-06-24,33.385,33.385,33.385,33.385,0.0
2008-06-25,32.99,32.99,32.99,32.99,0.0
2008-06-26,33.33,33.33,33.33,33.33,0.0
2008-06-27,32.245,32.245,32.245,32.245,0.0
2008-07-01,32.63,32.63,32.63,32.63,0.0
2008-07-02,32.11,32.11,32.11,32.11,0.0
2008-07-03,31.03,31.36,30.975,31.36,1041.0
2008-07-04,31.25,31.25,30.715,30.93,975.0
2008-07-07,30.69,31.5,30.69,31.5,1884.0
2008-07-08,31.715,31.715,30.87,30.87,2223.0
2008-07-09,32.26,32.3,32.2,32.2,1152.0
2008-07-10,31.77,31.805,31.59,31.805,1284.0
2008-07-11,32.855,32.855,32.855,32.855,90.0
2008-07-14,32.77,32.77,32.725,32.725,6600.0
2008-07-15,31.6,31.6,30.94,31.185,1899.0
2008-07-16,30.9,30.9,30.9,30.9,0.0
2008-07-17,32.07,32.07,32.07,32.07,0.0
2008-07-18,32.035,32.035,32.035,32.035,0.0
2008-07-21,32.75,32.75,32.75,32.75,0.0
2008-07-22,32.675,32.675,32.675,32.675,0.0
2008-07-23,33.59,33.59,33.59,33.59,0.0
2008-07-24,34.38,34.38,34.38,34.38,0.0
2008-07-25,32.975,32.975,32.975,32.975,0.0
2008-07-28,33.425,33.425,33.425,33.425,0.0
2008-07-30,33.785,33.785,33.51,33.58,1400.0
2008-07-31,33.845,34.01,33.845,33.925,1264.0
2008-08-01,33.58,33.58,32.885,33.445,1467.0
2008-08-04,34.285,34.285,34.285,34.285,2.0
2008-08-05,33.72,33.72,33.525,33.525,5986.0
2008-08-06,34.705,34.705,34.565,34.585,1358.0
2008-08-07,34.88,34.88,33.785,33.835,1307.0
2008-08-08,33.51,33.59,33.51,33.59,100.0
2008-08-11,34.865,34.885,34.71,34.71,204.0
2008-08-12,34.33,34.33,34.33,34.33,17.0
2008-08-13,33.845,33.94,33.755,33.94,910.0
2008-08-14,33.39,33.39,33.39,33.39,207.0
2008-08-15,33.635,33.635,33.635,33.635,200.0
2008-08-18,33.185,33.185,33.185,33.185,1800.0
2008-08-19,32.625,32.71,32.625,32.655,755.0
2008-08-20,32.05,32.85,32.05,32.85,6594.0
2008-08-21,32.93,32.93,32.655,32.655,1762.0
2008-08-22,32.555,32.555,32.03,32.03,1820.0
2008-08-25,33.73,33.87,33.35,33.765,2555.0
2008-08-26,33.98,33.98,33.98,33.98,4.0
2008-08-27,34.15,34.15,33.705,33.705,1500.0
2008-08-28,35.38,35.38,34.205,34.205,1337.0
2008-08-29,34.915,34.915,34.745,34.91,2686.0
2008-09-01,34.565,34.565,34.2,34.22,5900.0
2008-09-02,34.34,34.51,34.06,34.06,1202.0
2008-09-03,35.11,35.315,34.41,34.41,6634.0
2008-09-04,34.25,34.25,33.49,33.63,2892.0
2008-09-05,33.25,33.25,33.06,33.06,151.0
2008-09-08,34.34,34.66,34.105,34.105,3129.0
2008-09-09,34.585,34.585,34.26,34.445,801.0
2008-09-10,34.115,34.115,34.01,34.01,447.0
2008-09-11,32.625,32.625,32.625,32.625,6.0
2008-09-12,32.865,32.865,31.98,31.98,1836.0
2008-09-15,31.385,31.385,31.15,31.15,382.0
2008-09-16,30.54,30.54,29.805,30.215,5728.0
2008-09-17,31.455,31.455,29.145,29.145,4975.0
2008-09-18,27.42,27.515,26.145,26.145,2345.0
2008-09-19,31.615,31.705,30.3,30.3,5837.0
2008-09-22,32.41,32.41,30.9,31.04,2810.0
2008-09-23,30.76,30.9,30.76,30.9,163.0
2008-09-24,30.785,31.2,29.97,30.355,7074.0
2008-09-25,30.89,31.015,30.875,31.015,2152.0
2008-09-26,30.885,30.885,29.325,29.67,4274.0
2008-09-29,30.87,30.87,29.145,29.145,1309.0
2008-09-30,27.62,27.62,27.55,27.55,150.0
2008-10-01,31.615,31.67,30.765,30.765,4020.0
2008-10-02,30.675,30.675,29.635,29.955,502.0
2008-10-03,30.14,30.355,30.125,30.355,404.0
2008-10-06,29.655,29.84,29.655,29.84,129.0
2008-10-07,29.31,30.245,28.79,30.075,4322.0
2008-10-08,28.405,28.775,28.33,28.435,8582.0
2008-10-09,28.23,29.895,28.23,29.895,290.0
2008-10-10,27.225,28.175,26.685,28.175,262.0
2008-10-13,29.255,29.255,28.975,28.975,107.0
2008-10-14,33.66,33.75,31.515,32.485,3143.0
2008-10-15,31.395,31.88,30.885,30.885,1082.0
2008-10-16,28.79,28.79,28.075,28.44,1910.0
2008-10-17,30.0,30.0,27.85,28.23,1451.0
2008-10-20,27.73,30.015,27.73,30.015,1369.0
2008-10-21,30.04,30.14,29.815,29.815,1429.0
2008-10-22,28.47,28.545,28.035,28.055,2965.0
2008-10-23,25.975,26.285,25.015,25.015,8804.0
2008-10-24,25.42,25.765,25.015,25.015,469.0
2008-10-27,24.58,24.58,23.665,23.72,145.0
2008-10-28,22.64,23.19,22.64,22.865,1800.0
2008-10-29,25.065,25.35,24.485,24.485,1210.0
2008-10-30,24.485,25.98,23.505,25.945,4726.0
2008-10-31,27.365,27.365,25.945,26.11,1406.0
2008-11-03,26.545,27.59,26.545,27.59,1454.0
2008-11-04,26.845,27.455,26.2,27.23,4093.0
2008-11-05,27.42,28.58,27.42,28.58,2835.0
2008-11-06,28.58,28.58,25.525,26.49,3165.0
2008-11-07,24.355,25.905,24.355,25.905,475.0
2008-11-10,27.09,28.09,27.09,27.715,2250.0
2008-11-11,28.09,28.355,27.985,28.105,1652.0
2008-11-12,27.14,28.51,27.14,27.555,3909.0
2008-11-13,26.495,26.495,26.495,26.495,265.0
2008-11-14,29.375,29.375,27.81,27.81,1800.0
2008-11-17,27.52,28.65,27.52,28.42,9621.0
2008-11-18,27.375,27.45,27.14,27.14,563.0
2008-11-19,26.425,26.425,26.425,26.425,30.0
2008-11-20,24.85,25.18,24.79,25.18,1210.0
2008-11-21,24.58,26.91,24.48,26.91,1068.0
2008-11-24,26.89,26.89,26.41,26.41,2290.0
2008-11-25,27.385,27.385,26.985,26.985,120.0
2008-11-26,28.09,28.185,27.59,28.185,718.0
2008-11-27,29.395,30.265,29.355,29.355,1154.0
2008-11-28,27.385,27.385,27.385,27.385,25.0
2008-12-01,28.505,29.615,28.505,29.615,485.0
2008-12-02,28.305,28.695,28.305,28.35,2252.0
2008-12-03,29.08,29.105,28.85,28.87,727.0
2008-12-04,29.53,29.635,29.145,29.365,3208.0
2008-12-05,29.065,29.57,29.06,29.57,1936.0
2008-12-08,30.18,31.6,30.18,31.48,4357.0
2008-12-09,31.915,32.275,31.58,31.6,2920.0
2008-12-10,31.6,32.61,31.6,32.61,5248.0
2008-12-11,33.365,33.385,33.02,33.385,4046.0
2008-12-12,31.67,31.67,30.43,30.43,4341.0
2008-12-15,30.195,32.045,30.195,31.605,2386.0
2008-12-16,30.9,31.005,30.76,30.945,1791.0
2008-12-17,31.81,31.81,30.52,30.52,6101.0
2008-12-18,30.955,30.955,30.78,30.78,524.0
2008-12-19,32.02,32.305,32.02,32.16,2407.0
2008-12-23,30.97,30.97,29.135,29.135,1512.0
2008-12-24,29.015,29.015,28.625,28.625,1326.0
2008-12-29,28.895,28.98,28.215,28.385,2869.0
2008-12-30,29.135,29.21,29.135,29.205,2024.0
2009-01-02,29.255,29.255,29.255,29.255,20.0
2009-01-05,30.71,30.71,30.71,30.71,502.0
2009-01-06,30.94,30.94,30.9,30.9,610.0
2009-01-07,31.065,31.16,31.065,31.16,1314.0
2009-01-08,29.205,29.38,28.96,28.96,1436.0
2009-01-09,28.91,29.515,28.78,29.515,767.0
2009-01-12,28.095,28.145,27.78,28.035,4461.0
2009-01-13,27.47,28.155,27.13,28.11,849.0
2009-01-14,27.665,27.68,27.51,27.59,3109.0
2009-01-15,26.94,26.94,26.94,26.94,1002.0
2009-01-16,27.39,27.39,27.02,27.02,2135.0
2009-01-19,27.525,27.57,26.875,26.875,4379.0
2009-01-20,27.3,27.415,27.16,27.16,3336.0
2009-01-22,27.09,27.09,26.665,26.665,1170.0
2009-01-23,25.96,26.315,25.845,26.315,1800.0
2009-01-27,26.455,26.735,26.455,26.735,249.0
2009-01-28,26.89,26.995,26.805,26.995,729.0
2009-01-29,27.58,27.745,27.44,27.44,1228.0
2009-01-30,26.685,27.715,26.685,27.715,4304.0
2009-02-02,28.085,28.53,28.085,28.095,5354.0
2009-02-03,28.215,28.215,28.09,28.09,700.0
2009-02-04,27.955,28.45,27.955,28.3,10563.0
2009-02-05,28.72,29.68,28.72,29.68,573.0
2009-02-06,29.565,29.81,29.545,29.57,1032.0
2009-02-09,29.99,30.045,29.58,29.58,2315.0
2009-02-10,29.43,29.43,29.275,29.275,122.0
2009-02-11,29.05,29.05,29.005,29.005,437.0
2009-02-12,29.03,29.03,28.23,28.275,10724.0
2009-02-13,29.115,29.115,29.07,29.07,150.0
2009-02-16,28.655,28.825,28.655,28.825,450.0
2009-02-17,29.27,29.445,28.465,28.485,2646.0
2009-02-18,27.785,27.785,27.695,27.785,1152.0
2009-02-20,28.265,28.265,27.9,27.9,2383.0
2009-02-23,27.49,27.725,27.49,27.725,327.0
2009-02-24,27.655,27.725,27.655,27.725,276.0
2009-02-25,28.24,28.24,28.24,28.24,11.0
2009-02-26,27.51,27.7,27.51,27.535,2200.0
2009-02-27,27.355,27.435,27.355,27.435,100.0
2009-03-02,26.815,26.975,26.405,26.405,594.0
2009-03-03,25.965,26.68,25.77,26.68,4826.0
2009-03-04,26.065,27.26,26.065,27.26,2610.0
2009-03-05,27.83,27.865,27.315,27.505,8272.0
2009-03-06,27.315,27.315,26.94,27.005,1433.0
2009-03-09,27.02,27.02,26.94,26.94,21.0
2009-03-10,26.65,27.195,26.6,27.195,311.0
2009-03-11,28.035,28.035,27.795,27.795,490.0
2009-03-12,27.51,27.51,26.925,26.925,191.0
2009-03-13,27.475,28.45,27.475,28.45,2900.0
2009-03-16,28.635,28.88,28.635,28.815,149.0
2009-03-17,29.45,29.45,29.38,29.38,522.0
2009-03-18,30.335,30.335,28.215,29.365,1755.0
2009-03-19,29.365,29.84,28.745,28.745,1333.0
2009-03-20,28.225,28.225,27.935,27.935,799.0
2009-03-23,27.51,28.535,27.485,28.52,715.0
2009-03-24,28.875,28.875,28.365,28.365,2261.0
2009-03-25,28.215,29.375,28.215,29.375,1517.0
2009-03-26,29.375,29.805,29.275,29.805,3808.0
2009-03-27,30.56,30.56,30.115,30.115,1942.0
2009-03-30,30.68,30.68,29.75,29.75,5957.0
2009-03-31,29.245,29.245,29.065,29.065,1311.0
2009-04-01,29.57,29.58,29.56,29.58,740.0
2009-04-02,29.75,30.145,29.7,30.145,1407.0
2009-04-03,30.42,30.615,29.875,30.135,3442.0
2009-04-06,31.01,31.01,30.79,30.9,499.0
2009-04-07,31.14,31.14,30.59,30.59,1893.0
2009-04-08,30.495,30.545,29.56,29.84,1297.0
2009-04-09,30.73,30.755,30.685,30.685,823.0
2009-04-14,31.095,31.365,30.875,31.26,5717.0
2009-04-15,31.04,31.49,31.04,31.335,20969.0
2009-04-16,32.37,32.37,31.675,31.94,2251.0
2009-04-17,32.275,32.38,32.04,32.095,3547.0
2009-04-20,32.095,32.095,31.49,32.085,29005.0
2009-04-21,31.745,32.265,31.04,31.39,3285.0
2009-04-22,31.94,32.265,31.94,32.145,3215.0
2009-04-23,32.45,32.805,31.08,31.285,5264.0
2009-04-24,31.605,31.83,31.525,31.535,4551.0
2009-04-27,31.605,31.7,30.56,30.625,6316.0
2009-04-28,30.935,31.005,30.575,30.575,5723.0
2009-04-29,30.545,30.68,30.475,30.475,1751.0
2009-04-30,31.025,31.62,30.545,31.62,10325.0
2009-05-01,31.39,31.39,31.04,31.06,2252.0
2009-05-04,31.25,31.505,31.25,31.505,510.0
2009-05-05,32.705,33.605,32.36,32.42,13343.0
2009-05-06,32.985,33.51,32.42,32.675,13571.0
2009-05-07,33.155,33.565,32.45,32.455,8143.0
2009-05-08,32.62,32.91,32.59,32.73,5384.0
2009-05-11,33.155,33.155,32.745,33.0,3960.0
2009-05-12,32.45,32.45,31.725,31.725,13676.0
2009-05-13,31.715,32.14,31.605,32.14,380.0
2009-05-14,31.75,31.75,31.42,31.535,5826.0
2009-05-15,31.57,32.365,31.57,32.365,2138.0
2009-05-18,31.97,32.07,31.605,31.9,2375.0
2009-05-19,32.805,33.09,32.76,32.76,4503.0
2009-05-20,33.365,33.365,32.805,32.995,3263.0
2009-05-21,32.45,32.5,32.31,32.48,5723.0
2009-05-22,31.715,32.025,31.425,31.425,968.0
2009-05-25,31.745,32.18,31.405,31.405,2261.0
2009-05-26,31.82,31.82,31.37,31.37,3550.0
2009-05-27,31.52,31.81,30.97,31.81,14078.0
2009-05-28,32.215,32.265,32.025,32.265,1870.0
2009-05-29,32.445,32.86,32.445,32.45,1314.0
2009-06-01,32.985,33.75,32.985,33.735,12627.0
2009-06-02,33.77,34.755,33.77,34.13,9568.0
2009-06-03,34.92,34.92,33.155,33.76,7039.0
2009-06-04,33.76,33.875,33.365,33.365,3574.0
2009-06-05,34.24,34.495,34.065,34.29,5862.0
2009-06-09,34.48,34.705,34.285,34.285,1690.0
2009-06-10,33.86,34.635,33.415,34.565,3241.0
2009-06-11,34.79,35.58,34.565,34.98,8604.0
2009-06-12,35.27,35.625,35.065,35.145,3977.0
2009-06-15,35.27,35.27,34.565,34.565,3058.0
2009-06-16,34.24,34.355,33.74,33.795,6534.0
2009-06-17,33.51,33.655,33.21,33.44,9809.0
2009-06-18,33.415,33.74,33.08,33.08,4929.0
2009-06-19,32.945,33.085,32.845,32.875,3880.0
2009-06-22,32.82,34.385,32.79,34.31,12113.0
2009-06-23,32.775,32.99,32.315,32.585,4812.0
2009-06-24,32.385,32.91,32.03,32.91,2949.0
2009-06-25,33.1,33.65,33.04,33.635,3881.0
2009-06-26,32.845,33.905,32.845,33.735,646.0
2009-06-29,34.26,34.35,34.09,34.35,1473.0
2009-06-30,35.21,35.21,33.97,34.365,1897.0
2009-07-01,34.8,34.8,34.105,34.245,1843.0
2009-07-02,34.245,34.755,34.205,34.535,3573.0
2009-07-03,33.735,33.99,33.57,33.82,2199.0
2009-07-06,33.55,33.985,33.335,33.335,36850.0
2009-07-07,34.07,34.265,33.79,33.79,2313.0
2009-07-08,33.52,33.545,33.21,33.37,2037.0
2009-07-09,33.38,33.68,33.38,33.68,382.0
2009-07-10,33.89,34.145,33.89,34.105,1369.0
2009-07-13,33.945,33.945,33.25,33.335,3375.0
2009-07-14,33.43,33.535,33.31,33.31,4166.0
2009-07-15,33.94,34.13,33.86,34.105,1404.0
2009-07-16,34.8,34.8,34.55,34.57,5320.0
2009-07-17,34.94,34.94,34.255,34.585,3742.0
2009-07-20,34.835,35.395,34.835,35.37,3366.0
2009-07-21,35.685,35.935,35.42,35.685,6563.0
2009-07-22,35.615,35.935,35.51,35.6,2724.0
2009-07-23,35.38,35.685,35.155,35.685,741.0
2009-07-24,36.61,36.655,35.895,36.3,2039.0
2009-07-27,36.86,37.3,36.86,36.915,5102.0
2009-07-28,36.9,37.785,36.695,36.89,7888.0
2009-07-29,36.93,37.035,36.58,36.795,18520.0
2009-07-30,36.065,36.715,35.865,35.985,8982.0
2009-07-31,36.35,36.76,36.27,36.435,10493.0
2009-08-03,36.575,36.575,35.73,36.4,4595.0
2009-08-04,37.305,37.305,35.865,35.97,8704.0
2009-08-05,36.3,36.32,35.785,35.915,3691.0
2009-08-06,35.865,35.865,34.83,35.155,7891.0
2009-08-07,35.56,35.865,35.33,35.37,4955.0
2009-08-10,36.93,36.93,35.445,35.87,9379.0
2009-08-11,36.22,36.305,35.65,36.235,3557.0
2009-08-12,36.22,36.24,35.56,35.815,9206.0
2009-08-13,35.83,36.185,35.51,35.765,3554.0
2009-08-14,36.185,36.185,34.8,34.92,5993.0
2009-08-17,34.8,36.185,34.8,36.185,13809.0
2009-08-18,36.135,36.135,33.91,34.375,34470.0
2009-08-19,34.475,34.8,34.43,34.8,7076.0
2009-08-20,34.435,34.905,33.74,34.905,19310.0
2009-08-21,34.855,34.985,34.095,34.095,6798.0
2009-08-24,35.105,35.155,34.755,34.885,2046.0
2009-08-25,35.155,35.155,34.275,34.4,22744.0
2009-08-26,34.695,34.93,34.695,34.8,7957.0
2009-08-27,34.765,35.325,34.475,34.515,7243.0
2009-08-28,34.55,34.55,34.025,34.105,4284.0
2009-08-31,34.105,34.56,32.89,34.56,21635.0
2009-09-01,33.21,33.455,33.16,33.415,4477.0
2009-09-02,35.505,35.505,33.235,33.63,23799.0
2009-09-03,33.175,33.68,33.15,33.615,19403.0
2009-09-04,33.615,34.11,33.615,34.09,25716.0
2009-09-07,34.09,34.615,34.09,34.475,8596.0
2009-09-08,34.8,35.34,34.445,35.015,4400.0
2009-09-09,35.04,35.055,34.515,34.515,3873.0
2009-09-10,35.12,35.195,34.9,35.125,15290.0
2009-09-11,35.195,35.395,35.015,35.27,6370.0
2009-09-14,35.51,35.51,34.87,35.24,8288.0
2009-09-15,35.085,35.105,34.645,35.025,2854.0
2009-09-16,34.915,35.195,34.87,35.11,10980.0
2009-09-17,35.8,35.83,35.685,35.695,5666.0
2009-09-18,36.045,36.045,35.61,35.765,6868.0
2009-09-21,35.865,35.915,35.26,35.68,2209.0
2009-09-22,35.37,35.37,34.99,35.24,3443.0
2009-09-23,36.575,36.575,34.8,34.955,6424.0
2009-09-24,34.835,34.84,33.855,33.955,18190.0
2009-09-25,34.09,34.19,33.735,34.105,2264.0
2009-09-28,34.09,34.09,33.84,33.84,2625.0
2009-09-29,33.84,33.84,33.635,33.8,10307.0
2009-09-30,33.79,33.79,33.04,33.365,6154.0
2009-10-01,33.2,33.2,32.72,32.72,13248.0
2009-10-02,32.62,32.855,32.44,32.83,2791.0
2009-10-05,34.66,34.66,32.23,32.23,5420.0
2009-10-06,32.89,33.195,32.845,32.895,11055.0
2009-10-07,33.3,33.925,33.295,33.875,24539.0
2009-10-08,33.835,33.835,33.545,33.605,9633.0
2009-10-09,33.7,34.02,33.7,33.905,5315.0
2009-10-12,33.735,33.96,33.735,33.96,11145.0
2009-10-13,34.09,34.09,33.235,34.02,3990.0
2009-10-14,33.805,34.06,33.735,33.87,1733.0
2009-10-15,34.09,34.585,33.985,34.125,8373.0
2009-10-16,34.09,34.09,33.74,34.02,4380.0
2009-10-19,33.945,34.11,33.415,34.08,4085.0
2009-10-20,34.145,34.265,34.105,34.265,1553.0
2009-10-21,34.09,34.445,33.97,34.035,9595.0
2009-10-22,34.155,34.155,33.62,33.75,6833.0
2009-10-23,34.09,34.39,34.09,34.36,5408.0
2009-10-26,33.875,34.8,33.875,34.435,41873.0
2009-10-27,34.325,34.83,34.195,34.82,15490.0
2009-10-28,35.51,35.51,34.205,34.29,7073.0
2009-10-29,34.23,34.23,33.235,33.52,28098.0
2009-10-30,33.775,34.04,33.455,33.86,14434.0
2009-11-02,33.075,33.63,33.06,33.5,5138.0
2009-11-03,33.825,33.84,33.665,33.84,10682.0
2009-11-04,33.28,34.09,33.28,34.09,14163.0
2009-11-05,34.08,34.08,33.805,33.985,37163.0
2009-11-06,34.765,34.765,34.12,34.515,12848.0
2009-11-09,34.515,34.515,34.09,34.305,5828.0
2009-11-10,35.105,35.205,34.515,34.755,21618.0
2009-11-11,35.005,35.005,34.34,34.36,3005.0
2009-11-12,34.95,34.95,34.425,34.485,4932.0
2009-11-13,34.48,34.615,34.445,34.515,2861.0
2009-11-16,34.8,35.09,34.78,35.05,8472.0
2009-11-17,35.31,35.31,34.915,34.915,6996.0
2009-11-18,35.295,35.505,35.07,35.07,6256.0
2009-11-19,34.975,35.19,34.97,34.97,5246.0
2009-11-20,34.685,34.83,34.62,34.795,43359.0
2009-11-23,34.8,34.99,34.445,34.99,8731.0
2009-11-24,35.16,35.255,34.985,34.985,2990.0
2009-11-25,34.785,34.785,34.23,34.23,5347.0
2009-11-26,34.61,34.66,34.475,34.475,13825.0
2009-11-27,34.23,34.425,33.64,33.885,23142.0
2009-11-30,34.425,34.425,33.52,33.905,26021.0
2009-12-01,34.16,34.245,33.835,34.245,6607.0
2009-12-02,34.245,34.715,34.245,34.715,5106.0
2009-12-03,34.905,34.905,34.46,34.565,13818.0
2009-12-04,34.445,34.705,34.265,34.425,2284.0
2009-12-07,35.305,35.51,34.7,34.85,6768.0
2009-12-08,34.6,34.62,34.6,34.62,2011.0
2009-12-09,34.905,34.905,34.17,34.19,8266.0
2009-12-10,34.255,34.255,33.3,33.5,28195.0
2009-12-11,33.96,34.14,33.82,34.14,2820.0
2009-12-14,34.045,34.125,33.52,33.96,5723.0
2009-12-15,35.155,35.155,33.635,33.635,6668.0
2009-12-16,34.04,34.565,33.885,33.935,4461.0
2009-12-17,33.935,34.06,33.82,33.9,2759.0
2009-12-18,33.735,33.87,33.295,33.65,2138.0
2009-12-21,34.095,34.095,33.2,33.235,9132.0
2009-12-22,33.395,33.86,33.225,33.805,8343.0
2009-12-23,33.68,33.845,33.68,33.695,717.0
2009-12-24,34.18,34.65,34.0,34.0,1410.0
2009-12-29,34.25,34.25,33.96,34.13,2734.0
2009-12-30,34.165,34.165,33.54,33.625,16600.0
2009-12-31,33.895,33.895,33.325,33.655,2648.0
2010-01-04,33.655,34.48,33.655,33.99,7479.0
2010-01-05,33.91,34.325,33.84,34.325,4506.0
2010-01-06,34.43,35.31,34.43,34.85,15900.0
2010-01-07,35.595,35.595,34.325,34.36,6243.0
2010-01-08,34.3,34.325,33.94,33.965,4219.0
2010-01-11,34.015,34.395,33.86,34.24,7768.0
2010-01-12,34.24,34.24,33.755,33.88,2147.0
2010-01-13,33.825,33.825,32.975,32.975,16706.0
2010-01-14,33.045,33.11,32.825,32.93,15005.0
2010-01-15,32.49,32.76,32.395,32.64,9426.0
2010-01-18,32.475,32.605,32.145,32.52,52508.0
2010-01-19,32.38,32.39,32.095,32.14,5376.0
2010-01-20,33.045,33.055,32.445,32.505,2358.0
2010-01-21,32.11,32.29,32.025,32.185,13318.0
2010-01-22,31.56,31.56,31.155,31.36,9328.0
2010-01-25,31.22,31.65,31.12,31.62,7509.0
2010-01-27,31.4,31.4,30.515,30.615,9203.0
2010-01-28,30.79,31.285,30.685,31.22,3455.0
2010-01-29,30.99,31.41,30.77,31.41,6975.0
2010-02-01,30.96,31.225,30.96,31.225,2336.0
2010-02-02,31.775,32.045,31.66,32.02,7552.0
2010-02-03,32.16,32.185,31.935,32.185,7623.0
2010-02-04,32.34,32.41,32.11,32.11,1372.0
2010-02-05,31.35,31.475,31.04,31.275,8323.0
2010-02-08,31.035,31.185,31.0,31.185,1459.0
2010-02-09,30.885,31.16,30.825,31.04,2717.0
2010-02-10,31.39,31.435,31.26,31.37,3015.0
2010-02-11,31.57,31.72,30.715,31.72,2171.0
2010-02-12,31.835,32.01,31.825,31.92,6497.0
2010-02-15,31.625,31.625,31.35,31.35,1812.0
2010-02-16,31.355,31.52,31.35,31.35,4598.0
2010-02-17,31.475,31.885,31.3,31.885,3369.0
2010-02-18,31.77,31.81,31.705,31.81,855.0
2010-02-19,31.745,31.775,30.74,30.785,11230.0
2010-02-22,31.135,31.27,31.05,31.05,2489.0
2010-02-23,31.04,31.55,31.0,31.55,5837.0
2010-02-24,31.21,31.5,30.535,31.325,4827.0
2010-02-25,31.47,31.47,31.125,31.125,1226.0
2010-02-26,31.51,31.71,31.355,31.71,4289.0
2010-03-01,31.705,32.135,31.705,32.085,46435.0
2010-03-02,32.21,32.405,32.21,32.32,1344.0
2010-03-03,32.54,32.54,32.185,32.185,4237.0
2010-03-04,32.11,32.26,31.87,31.955,5859.0
2010-03-05,31.855,31.99,31.755,31.985,955.0
2010-03-08,32.195,32.375,32.195,32.325,2928.0
2010-03-09,32.32,32.57,32.175,32.42,13048.0
2010-03-10,32.335,32.335,32.145,32.145,1176.0
2010-03-11,32.185,32.47,31.985,31.985,1533.0
2010-03-12,32.185,32.24,32.11,32.24,3384.0
2010-03-15,32.12,32.235,31.695,31.785,5171.0
2010-03-16,31.86,31.935,31.555,31.555,1941.0
2010-03-17,31.755,32.02,31.755,32.02,943.0
2010-03-18,32.025,32.205,32.025,32.025,1056.0
2010-03-19,32.245,32.245,31.97,32.025,10856.0
2010-03-22,31.885,32.11,31.81,32.005,2457.0
2010-03-23,32.09,32.31,32.07,32.235,2984.0
2010-03-24,31.875,32.185,31.875,32.185,983.0
2010-03-25,31.94,32.325,31.54,31.54,1581.0
2010-03-26,31.525,31.96,31.505,31.935,1692.0
2010-03-29,32.225,32.54,32.16,32.46,4306.0
2010-03-30,32.51,32.58,32.29,32.58,1493.0
2010-03-31,32.695,32.93,32.695,32.825,5316.0
2010-04-01,32.755,33.31,32.755,33.31,2102.0
2010-04-06,33.995,34.15,33.36,33.645,19641.0
2010-04-07,33.715,33.81,33.445,33.68,31055.0
2010-04-08,33.455,33.645,33.395,33.645,10544.0
2010-04-09,33.56,33.895,33.56,33.85,1907.0
2010-04-12,34.01,34.25,33.805,33.96,15806.0
2010-04-13,33.9,33.965,33.68,33.68,2023.0
2010-04-14,33.68,33.825,33.46,33.46,12596.0
2010-04-15,33.815,33.815,33.33,33.64,1518.0
2010-04-16,33.41,33.41,33.01,33.07,1116.0
2010-04-19,32.66,32.77,32.61,32.61,636.0
2010-04-20,32.12,35.315,32.12,32.525,2063.0
2010-04-21,32.645,35.15,32.495,32.54,4636.0
2010-04-22,32.395,32.395,32.11,32.31,2778.0
2010-04-23,32.37,32.51,32.255,32.27,2699.0
2010-04-27,32.395,32.53,32.105,32.375,7926.0
2010-04-28,31.255,31.96,31.185,31.84,7342.0
2010-04-29,31.655,31.775,31.54,31.71,3127.0
2010-04-30,31.525,31.67,31.525,31.635,1985.0
2010-05-03,31.62,31.945,31.47,31.77,3646.0
2010-05-04,31.84,31.86,31.4,31.705,1433.0
2010-05-05,31.125,31.29,31.02,31.205,13358.0
2010-05-06,31.4,31.4,30.735,30.92,3220.0
2010-05-07,29.97,31.4,29.615,31.055,31806.0
2010-05-10,31.04,31.54,30.97,31.5,3778.0
2010-05-11,31.995,32.11,31.52,31.525,2521.0
2010-05-12,31.325,31.535,31.275,31.275,5607.0
2010-05-13,31.77,32.41,31.62,31.845,8456.0
2010-05-14,31.795,32.085,31.795,32.085,2223.0
2010-05-17,31.175,31.26,31.05,31.085,2510.0
2010-05-18,31.4,31.74,31.4,31.47,26641.0
2010-05-19,32.11,32.335,31.525,32.155,5457.0
2010-05-20,32.155,32.725,32.155,32.54,35611.0
2010-05-21,30.815,32.825,30.815,31.925,6000.0
2010-05-24,32.97,33.48,32.47,33.18,3951.0
2010-05-25,32.92,32.92,32.555,32.625,23488.0
2010-05-26,33.01,33.09,32.32,32.725,42333.0
2010-05-27,32.655,33.18,32.53,32.97,12342.0
2010-05-28,33.405,33.445,33.11,33.215,2266.0
2010-05-31,33.39,33.39,33.195,33.195,993.0
2010-06-01,33.355,33.48,33.19,33.29,22400.0
2010-06-02,33.18,33.34,32.945,32.945,8046.0
2010-06-03,33.56,33.56,33.265,33.29,5498.0
2010-06-04,33.155,33.325,33.14,33.195,1261.0
2010-06-07,32.79,33.755,32.79,33.445,7016.0
2010-06-08,33.445,33.655,33.425,33.655,2226.0
2010-06-09,33.555,33.555,33.225,33.43,663.0
2010-06-10,33.54,33.54,33.425,33.515,842.0
2010-06-11,33.675,33.68,33.515,33.645,6361.0
2010-06-15,33.54,33.68,33.325,33.59,1745.0
2010-06-16,33.755,33.89,33.74,33.825,746.0
2010-06-17,33.705,33.705,33.595,33.595,9474.0
2010-06-18,33.295,33.53,33.295,33.495,765.0
2010-06-21,33.37,34.34,33.37,34.34,51931.0
2010-06-22,34.265,34.58,34.15,34.415,2833.0
2010-06-23,34.075,34.345,33.86,34.075,7963.0
2010-06-24,33.94,34.365,33.94,34.265,1576.0
2010-06-25,34.2,34.2,33.895,34.005,6302.0
2010-06-28,33.875,34.035,33.825,33.96,1240.0
2010-06-29,33.95,33.95,33.58,33.725,13003.0
2010-06-30,33.19,33.535,33.19,33.535,1325.0
2010-07-01,33.545,33.645,33.545,33.63,1214.0
2010-07-02,33.63,33.63,33.265,33.265,8254.0
2010-07-05,33.43,33.43,33.215,33.215,6205.0
2010-07-06,33.215,33.86,33.215,33.715,3122.0
2010-07-07,33.68,33.68,33.32,33.32,56.0
2010-07-08,33.445,33.665,32.92,32.925,7403.0
2010-07-09,32.78,33.155,32.695,33.155,1626.0
2010-07-12,33.715,33.715,33.465,33.565,847.0
2010-07-13,33.465,33.465,33.185,33.35,644.0
2010-07-14,33.515,33.515,33.305,33.305,415.0
2010-07-15,33.2,33.2,32.88,32.88,3561.0
2010-07-16,32.645,32.645,32.335,32.335,1554.0
2010-07-19,32.335,32.5,32.255,32.405,1276.0
2010-07-20,32.25,32.76,32.25,32.76,2814.0
2010-07-21,32.765,32.78,32.66,32.735,1249.0
2010-07-22,32.86,33.15,32.725,33.15,614.0
2010-07-23,33.175,33.2,33.175,33.2,206.0
2010-07-26,33.4,33.445,33.16,33.16,1351.0
2010-07-27,33.045,33.11,32.58,32.58,7724.0
2010-07-28,33.445,33.465,33.25,33.25,966.0
2010-07-29,33.28,33.28,33.025,33.025,711.0
2010-07-30,32.86,32.86,32.62,32.62,1510.0
2010-08-02,32.79,33.1,32.79,33.1,1504.0
2010-08-03,33.575,33.64,33.25,33.345,1889.0
2010-08-04,33.5,33.5,32.84,33.01,3184.0
2010-08-05,33.215,33.215,32.88,32.88,4929.0
2010-08-06,33.07,33.215,32.89,33.12,1125.0
2010-08-09,32.97,32.97,32.815,32.815,220.0
2010-08-10,33.11,33.11,32.81,32.97,3272.0
2010-08-11,32.585,32.585,32.45,32.45,869.0
2010-08-12,32.055,32.055,32.03,32.03,1150.0
2010-08-13,32.075,32.195,32.045,32.195,506.0
2010-08-16,32.355,32.93,32.355,32.93,1998.0
2010-08-17,32.615,32.615,32.42,32.53,533.0
2010-08-18,32.37,32.695,32.37,32.42,742.0
2010-08-19,32.565,32.875,32.565,32.83,1327.0
2010-08-20,32.735,32.855,32.565,32.815,13125.0
2010-08-23,32.925,32.99,32.43,32.57,1737.0
2010-08-24,32.335,32.73,32.335,32.73,1345.0
2010-08-25,32.385,32.385,32.205,32.25,2221.0
2010-08-26,32.275,32.275,32.03,32.055,1519.0
2010-08-27,31.8,32.145,31.8,32.145,269.0
2010-08-30,31.7,32.13,31.7,31.815,11177.0
2010-08-31,31.665,31.745,31.665,31.745,1618.0
2010-09-01,31.735,31.845,31.615,31.815,946.0
2010-09-02,31.98,32.065,31.86,31.99,6855.0
2010-09-03,32.205,32.205,32.025,32.025,1619.0
2010-09-06,32.27,32.71,32.19,32.27,10430.0
2010-09-07,32.42,32.485,32.405,32.485,367.0
2010-09-08,32.075,32.075,31.86,31.86,5067.0
2010-09-09,32.42,32.42,31.83,31.98,1055.0
2010-09-10,32.415,32.415,31.75,31.75,2416.0
2010-09-13,31.83,32.335,31.83,32.305,6224.0
2010-09-14,32.675,32.675,32.3,32.3,2865.0
2010-09-15,32.145,32.145,32.095,32.095,520.0
2010-09-16,32.09,32.09,31.65,31.76,2191.0
2010-09-17,32.155,32.19,31.77,32.06,3899.0
2010-09-20,32.13,32.25,32.09,32.235,1762.0
2010-09-21,32.31,32.71,32.06,32.14,1447.0
2010-09-22,32.015,32.06,31.82,31.82,423.0
2010-09-23,31.845,31.845,31.82,31.845,1515.0
2010-09-24,31.82,31.945,31.8,31.945,3007.0
2010-09-27,31.975,32.095,31.975,31.99,657.0
2010-09-28,31.99,32.015,31.83,31.845,8418.0
2010-09-29,31.7,31.95,31.63,31.915,4854.0
2010-09-30,31.76,31.82,31.7,31.7,624.0
2010-10-01,31.99,31.99,31.815,31.99,348.0
2010-10-04,31.9,32.275,31.895,32.27,1527.0
2010-10-05,32.285,32.665,32.275,32.565,2501.0
2010-10-06,32.7,32.86,32.675,32.68,3635.0
2010-10-07,32.185,32.205,32.185,32.205,982.0
2010-10-08,32.24,32.455,32.24,32.405,18638.0
2010-10-11,32.53,32.675,32.275,32.675,2317.0
2010-10-12,32.78,32.91,32.695,32.695,2470.0
2010-10-13,32.65,32.65,32.06,32.55,4383.0
2010-10-14,33.2,33.315,32.995,33.225,2433.0
2010-10-15,33.46,33.775,33.35,33.63,16317.0
2010-10-18,33.715,33.79,33.615,33.615,4262.0
2010-10-19,33.495,33.66,33.48,33.48,6514.0
2010-10-20,33.5,34.075,33.5,33.925,11000.0
2010-10-21,33.755,33.775,33.5,33.5,2862.0
2010-10-22,34.005,34.18,33.895,33.92,1898.0
2010-10-25,33.535,34.22,33.5,33.95,3224.0
2010-10-26,33.615,33.615,33.45,33.45,312.0
2010-10-27,34.04,34.04,33.465,33.465,607.0
2010-10-28,33.43,33.46,33.395,33.46,935.0
2010-10-29,33.265,33.265,32.905,32.94,6223.0
2010-11-01,33.14,33.28,33.075,33.25,2012.0
2010-11-02,33.225,33.355,33.04,33.04,3236.0
2010-11-03,33.32,33.575,33.215,33.575,1281.0
2010-11-04,33.68,33.86,33.68,33.745,3717.0
2010-11-05,33.895,34.265,33.215,34.265,8283.0
2010-11-08,33.935,34.0,33.84,33.925,1769.0
2010-11-09,33.925,33.985,33.845,33.935,930.0
2010-11-10,33.69,34.295,33.525,33.525,15958.0
2010-11-11,33.695,34.165,33.695,34.165,9434.0
2010-11-12,34.17,34.235,33.86,33.895,10252.0
2010-11-15,33.895,33.895,33.5,33.5,1935.0
2010-11-16,33.14,33.91,33.14,33.55,2018.0
2010-11-17,33.86,33.86,32.65,32.89,2016.0
2010-11-18,32.43,32.7,32.43,32.7,2678.0
2010-11-19,32.91,32.91,32.48,32.48,1236.0
2010-11-22,33.14,33.92,32.485,33.845,1466.0
2010-11-23,32.53,32.57,32.235,32.235,3460.0
2010-11-24,32.24,32.675,32.14,32.47,11818.0
2010-11-25,32.39,32.595,32.39,32.595,1668.0
2010-11-26,32.635,32.635,32.505,32.505,710.0
2010-11-29,31.395,32.565,31.395,32.35,6660.0
2010-11-30,32.71,32.94,32.57,32.57,867.0
2010-12-01,32.52,32.865,32.52,32.585,1477.0
2010-12-02,33.14,33.215,33.125,33.205,1356.0
2010-12-03,33.215,33.29,32.815,32.815,8635.0
2010-12-06,32.89,32.89,32.29,32.3,2133.0
2010-12-07,32.35,32.745,31.83,32.105,7848.0
2010-12-08,32.62,32.62,32.06,32.19,1528.0
2010-12-09,31.77,31.925,31.745,31.83,5584.0
2010-12-10,31.83,31.83,31.42,31.435,3167.0
2010-12-13,31.8,32.04,31.75,31.835,5291.0
2010-12-14,31.9,31.9,31.635,31.685,2281.0
2010-12-15,31.605,31.745,31.525,31.565,3852.0
2010-12-16,31.565,31.565,31.215,31.34,5026.0
2010-12-17,31.195,31.195,30.85,30.85,8770.0
2010-12-20,31.14,31.17,30.585,30.585,13847.0
2010-12-21,30.88,31.19,30.865,31.19,964.0
2010-12-22,31.315,31.465,31.315,31.395,990.0
2010-12-23,31.265,31.335,31.045,31.08,1062.0
2010-12-24,30.86,30.86,30.765,30.765,2530.0
2010-12-29,31.32,31.32,30.245,30.465,6308.0
2010-12-30,30.44,30.45,30.285,30.425,2832.0
2010-12-31,30.38,30.465,30.38,30.465,6758.0
2011-01-04,30.885,31.495,30.885,31.465,9068.0
2011-01-05,31.74,31.82,31.71,31.72,2173.0
2011-01-06,32.085,32.1,31.85,31.915,7636.0
2011-01-07,31.92,31.92,31.905,31.905,275.0
2011-01-10,31.825,31.85,31.61,31.85,3505.0
2011-01-11,31.58,32.0,31.58,32.0,1138.0
2011-01-12,32.52,32.535,32.435,32.535,1488.0
2011-01-13,32.44,32.68,32.44,32.66,10244.0
2011-01-14,32.405,32.55,32.335,32.55,5137.0
2011-01-17,32.65,32.65,32.34,32.34,2462.0
2011-01-18,32.14,32.325,32.14,32.31,598.0
2011-01-19,32.55,32.55,32.01,32.255,2812.0
2011-01-20,32.26,32.26,31.98,32.05,12510.0
2011-01-21,31.935,32.255,31.935,32.05,5796.0
2011-01-24,31.58,31.85,31.5,31.625,9188.0
2011-01-25,31.265,31.58,31.265,31.5,6297.0
2011-01-27,31.22,31.79,31.22,31.625,6315.0
2011-01-28,31.565,31.595,31.385,31.43,1384.0
2011-01-31,30.67,30.95,30.605,30.86,9333.0
2011-02-01,30.95,30.995,30.865,30.99,8443.0
2011-02-02,30.78,31.01,30.625,31.01,10908.0
2011-02-03,30.785,30.785,30.67,30.69,4226.0
2011-02-04,30.525,30.525,30.38,30.46,7455.0
2011-02-07,30.46,30.7,30.4,30.4,6920.0
2011-02-08,30.38,30.38,30.265,30.265,3213.0
2011-02-09,30.335,30.38,30.205,30.205,3425.0
2011-02-10,30.09,30.09,29.57,29.655,11049.0
2011-02-11,29.75,29.83,29.57,29.635,3451.0
2011-02-14,30.17,30.17,29.97,30.1,4825.0
2011-02-15,30.2,30.31,28.845,30.285,8876.0
2011-02-16,30.375,30.86,30.02,30.19,3839.0
2011-02-17,30.45,30.49,30.345,30.45,2772.0
2011-02-18,30.525,30.735,30.105,30.735,1505.0
2011-02-21,30.635,30.635,30.445,30.525,4583.0
2011-02-22,30.395,30.395,29.68,30.33,2096.0
2011-02-23,29.93,30.14,29.86,29.975,3201.0
2011-02-24,29.845,30.785,29.72,29.84,1654.0
2011-02-25,29.5,29.655,29.405,29.655,2316.0
2011-02-28,29.655,29.86,29.555,29.685,4183.0
2011-03-01,30.15,30.45,30.15,30.36,3032.0
2011-03-02,30.02,30.365,29.955,30.245,1197.0
2011-03-03,30.31,30.655,30.31,30.595,1787.0
2011-03-04,30.87,31.01,30.8,30.8,1976.0
2011-03-07,30.935,31.015,30.82,31.015,6732.0
2011-03-08,30.91,31.105,30.79,31.075,6799.0
2011-03-09,31.235,31.905,31.235,31.705,3101.0
2011-03-10,31.655,31.745,31.535,31.535,1600.0
2011-03-11,31.525,31.525,31.255,31.46,1362.0
2011-03-14,31.465,31.465,30.78,30.845,17903.0
2011-03-15,31.12,31.19,30.075,30.23,12599.0
2011-03-16,31.105,31.21,30.8,30.8,4614.0
2011-03-17,30.74,30.815,30.655,30.8,2190.0
2011-03-18,30.74,30.96,30.23,30.67,2626.0
2011-03-21,30.445,30.595,30.445,30.495,1363.0
2011-03-22,30.74,30.8,30.675,30.7,395.0
2011-03-23,30.61,30.72,30.595,30.67,786.0
2011-03-24,30.885,30.885,30.85,30.85,959.0
2011-03-25,30.935,30.98,30.88,30.895,1795.0
2011-03-28,30.93,30.945,30.45,30.45,1876.0
2011-03-29,30.51,30.75,30.51,30.75,663.0
2011-03-30,30.655,31.075,30.655,30.99,3842.0
2011-03-31,31.145,31.145,30.98,31.06,3577.0
2011-04-01,31.55,31.55,31.175,31.315,3013.0
2011-04-04,31.68,31.905,31.545,31.775,10590.0
2011-04-05,32.18,32.325,32.18,32.32,5290.0
2011-04-06,32.115,32.225,31.98,32.13,2784.0
2011-04-07,31.81,31.82,31.645,31.72,2290.0
2011-04-08,31.855,31.865,31.675,31.69,3238.0
2011-04-11,31.61,31.71,31.59,31.59,1580.0
2011-04-12,31.37,31.51,31.34,31.51,3948.0
2011-04-13,31.21,31.605,31.17,31.605,16435.0
2011-04-14,31.305,31.48,31.265,31.3,8423.0
2011-04-15,31.27,31.625,31.225,31.315,3460.0
2011-04-18,31.445,31.61,31.21,31.34,4433.0
2011-04-19,31.105,31.25,30.74,30.82,4026.0
2011-04-20,30.885,31.04,30.83,30.88,5257.0
2011-04-21,31.35,31.61,30.96,31.09,4739.0
2011-04-27,30.85,30.88,30.74,30.75,3503.0
2011-04-28,30.595,30.595,30.31,30.38,7740.0
2011-04-29,30.38,30.38,29.785,29.86,3696.0
2011-05-02,29.83,30.22,29.83,30.22,1446.0
2011-05-03,29.86,29.98,29.73,29.98,6430.0
2011-05-04,29.98,29.98,29.475,29.475,8677.0
2011-05-05,29.535,29.715,29.49,29.68,4607.0
2011-05-06,29.665,29.695,29.535,29.695,6184.0
2011-05-09,29.62,29.84,29.575,29.715,8551.0
2011-05-10,29.425,29.525,29.34,29.42,1542.0
2011-05-11,29.63,29.64,29.505,29.585,6821.0
2011-05-12,29.585,29.84,29.475,29.63,5511.0
2011-05-13,29.8,29.8,29.505,29.62,2035.0
2011-05-16,29.51,29.705,29.51,29.705,567.0
2011-05-17,29.46,29.655,29.44,29.655,4856.0
2011-05-18,29.3,29.765,29.3,29.605,1308.0
2011-05-19,29.94,30.02,29.795,29.825,2796.0
2011-05-20,29.98,30.135,29.955,30.025,4953.0
2011-05-23,29.775,29.775,29.5,29.67,2023.0
2011-05-24,29.47,29.655,29.46,29.655,28905.0
2011-05-25,29.585,29.89,29.585,29.89,2140.0
2011-05-26,29.86,29.865,29.68,29.78,4375.0
2011-05-27,29.905,30.075,29.65,30.075,8699.0
2011-05-30,30.035,30.22,29.975,30.22,1048.0
2011-05-31,29.93,30.495,29.93,30.465,11683.0
2011-06-01,30.805,30.805,30.555,30.555,1530.0
2011-06-02,30.27,30.375,30.17,30.17,3184.0
2011-06-03,30.285,30.285,29.88,29.91,720.0
2011-06-06,29.52,29.52,29.3,29.3,1617.0
2011-06-07,29.26,29.665,29.16,29.665,622.0
2011-06-08,29.585,29.615,29.44,29.565,1769.0
2011-06-09,29.475,29.475,29.225,29.295,1148.0
2011-06-10,29.475,29.49,29.135,29.15,6663.0
2011-06-14,29.225,29.485,29.225,29.39,1179.0
2011-06-15,29.275,29.275,29.05,29.1,2436.0
2011-06-16,28.935,28.94,28.935,28.94,953.0
2011-06-17,28.91,28.91,28.675,28.84,3192.0
2011-06-20,28.79,28.81,28.55,28.55,3709.0
2011-06-21,28.68,28.805,28.565,28.65,6853.0
2011-06-22,28.635,28.975,28.635,28.745,31595.0
2011-06-23,28.61,28.61,28.485,28.485,1101.0
2011-06-24,28.705,29.25,28.705,29.19,4902.0
2011-06-27,29.145,29.7,29.145,29.7,13234.0
2011-06-28,29.885,29.935,29.545,29.56,3403.0
2011-06-29,29.735,29.735,29.405,29.405,4534.0
2011-06-30,29.145,29.27,29.035,29.255,6214.0
2011-07-01,29.44,29.545,29.44,29.485,1171.0
2011-07-04,29.61,29.73,29.58,29.73,22681.0
2011-07-05,29.83,29.92,29.635,29.635,916.0
2011-07-06,29.705,29.705,29.3,29.3,558.0
2011-07-07,30.235,30.235,29.095,29.31,2480.0
2011-07-08,29.355,29.355,29.175,29.3,6898.0
2011-07-11,29.16,29.175,29.02,29.045,8557.0
2011-07-12,28.725,28.725,28.59,28.615,716.0
2011-07-13,28.285,28.625,28.285,28.565,2450.0
2011-07-14,28.265,28.36,27.985,27.985,3110.0
2011-07-15,30.175,30.175,28.22,28.425,966.0
2011-07-18,28.72,28.97,28.72,28.735,1544.0
2011-07-19,28.705,28.705,28.45,28.45,2869.0
2011-07-20,28.63,29.81,28.41,28.55,4557.0
2011-07-21,28.755,28.765,28.335,28.42,6593.0
2011-07-22,28.655,28.735,28.63,28.725,3826.0
2011-07-25,28.53,28.675,28.485,28.53,1996.0
2011-07-26,28.52,28.685,28.52,28.61,382.0
2011-07-27,28.475,28.53,28.47,28.53,1057.0
2011-07-28,28.155,28.155,28.0,28.0,1135.0
2011-07-29,27.99,28.41,27.99,28.24,762.0
2011-08-01,28.655,30.09,28.56,28.615,1645.0
2011-08-02,28.33,29.7,28.185,28.3,2530.0
2011-08-03,28.07,28.175,27.97,28.16,2708.0
2011-08-04,28.17,28.185,27.38,27.38,11845.0
2011-08-05,27.085,27.625,27.085,27.235,18845.0
2011-08-08,27.085,27.085,26.44,26.565,4574.0
2011-08-09,25.77,26.425,25.23,26.425,39300.0
2011-08-10,26.705,26.705,26.13,26.315,4929.0
2011-08-11,25.62,26.065,25.52,26.005,9976.0
2011-08-12,26.57,26.57,26.055,26.275,6607.0
2011-08-15,26.275,26.275,26.035,26.12,5570.0
2011-08-16,26.755,27.01,26.645,26.68,3232.0
2011-08-17,26.63,26.85,26.495,26.805,3653.0
2011-08-18,26.13,27.165,26.13,26.27,4412.0
2011-08-19,25.725,25.815,25.585,25.585,3881.0
2011-08-22,25.585,25.635,25.07,25.09,2025.0
2011-08-23,25.275,25.415,25.275,25.4,528.0
2011-08-24,25.76,25.76,25.54,25.54,1705.0
2011-08-25,25.54,25.895,25.54,25.895,556.0
2011-08-26,25.8,25.96,25.8,25.96,911.0
2011-08-29,25.88,25.88,25.645,25.775,841.0
2011-08-30,26.285,26.33,26.205,26.29,2085.0
2011-08-31,26.24,26.24,26.12,26.12,3060.0
2011-09-01,26.615,27.035,26.555,26.895,12381.0
2011-09-02,26.16,26.205,25.87,26.105,2093.0
2011-09-05,25.76,25.76,25.415,25.415,1291.0
2011-09-06,25.13,25.305,25.055,25.085,9032.0
2011-09-08,24.655,26.19,24.655,25.76,492.0
2011-09-09,25.955,25.995,25.69,25.69,1470.0
2011-09-12,25.27,25.52,25.245,25.245,1248.0
2011-09-13,25.7,25.7,25.7,25.7,2995.0
2011-09-14,25.65,25.65,25.07,25.07,735.0
2011-09-15,25.69,25.865,25.69,25.865,3120.0
2011-09-16,26.065,26.21,26.065,26.21,2012.0
2011-09-19,25.84,25.84,25.725,25.725,1588.0
2011-09-20,26.13,26.13,25.425,25.425,315.0
2011-09-21,25.23,25.4,25.21,25.4,14845.0
2011-09-22,24.745,24.745,24.415,24.49,17955.0
2011-09-23,23.265,24.11,23.265,23.985,7496.0
2011-09-26,23.985,24.325,23.75,23.75,185520.0
2011-09-27,24.14,24.37,24.14,24.37,9190.0
2011-09-28,24.85,24.85,24.825,24.825,245.0
2011-09-29,24.585,24.77,24.585,24.77,12395.0
2011-09-30,24.79,24.79,24.385,24.385,287.0
2011-10-03,23.635,23.635,22.94,22.94,8018.0
2011-10-04,22.76,23.385,22.76,22.985,11603.0
2011-10-05,22.985,22.985,22.825,22.845,7268.0
2011-10-06,23.495,23.61,23.185,23.185,6590.0
2011-10-07,23.825,23.84,23.795,23.795,977.0
2011-10-10,23.655,23.67,23.43,23.585,18768.0
2011-10-11,24.21,24.67,24.21,24.655,7363.0
2011-10-12,24.51,24.88,24.29,24.88,10508.0
2011-10-13,25.16,25.16,24.51,24.79,12324.0
2011-10-14,24.84,24.84,24.695,24.695,305.0
2011-10-17,24.84,24.905,24.7,24.7,3019.0
2011-10-18,24.7,24.7,23.945,23.945,1551.0
2011-10-19,24.48,24.48,23.875,24.04,1503.0
2011-10-20,23.78,23.81,23.415,23.605,3855.0
2011-10-21,23.435,23.5,23.435,23.5,847.0
2011-10-24,24.06,24.215,24.06,24.215,291.0
2011-10-25,24.585,24.78,24.43,24.43,7296.0
2011-10-26,24.295,25.13,24.295,25.13,1670.0
2011-10-27,25.725,25.895,25.69,25.745,1877.0
2011-10-28,26.35,26.37,25.94,26.205,36853.0
2011-10-31,26.005,26.02,25.665,25.665,1286.0
2011-11-01,24.98,25.59,24.98,25.54,7264.0
2011-11-02,25.38,25.525,25.255,25.525,58490.0
2011-11-03,26.595,26.675,26.07,26.445,36206.0
2011-11-04,26.745,27.0,26.71,27.0,126518.0
2011-11-07,26.645,26.96,26.645,26.96,423.0
2011-11-08,27.16,27.16,26.495,27.085,46881.0
2011-11-09,27.405,27.425,27.38,27.415,3146.0
2011-11-10,26.725,26.745,26.72,26.745,452.0
2011-11-11,26.865,26.865,26.865,26.865,162.0
2011-11-14,27.07,27.305,27.07,27.305,2247.0
2011-11-15,26.895,27.21,26.895,27.21,221.0
2011-11-16,27.315,27.475,26.68,26.755,4438.0
2011-11-17,26.47,26.595,26.355,26.505,11351.0
2011-11-18,26.035,26.24,25.96,26.065,166445.0
2011-11-21,26.04,26.04,25.535,25.535,5906.0
2011-11-22,25.575,25.945,25.575,25.63,1049.0
2011-11-23,25.68,25.68,25.46,25.46,234.0
2011-11-24,25.24,25.835,25.24,25.835,1832.0
2011-11-25,25.26,25.605,25.26,25.35,10980.0
2011-11-28,25.35,25.59,25.32,25.415,16654.0
2011-11-29,25.38,25.38,25.29,25.295,522.0
2011-11-30,25.2,25.2,25.025,25.12,707.0
2011-12-01,25.73,26.395,25.73,26.33,114114.0
2011-12-02,26.27,26.335,26.135,26.135,4006.0
2011-12-05,26.135,26.535,26.135,26.535,27929.0
2011-12-06,26.455,26.645,26.165,26.165,14142.0
2011-12-07,26.495,26.535,26.35,26.35,26816.0
2011-12-08,26.48,26.48,25.76,26.305,15522.0
2011-12-09,25.975,26.07,25.87,25.87,13018.0
2011-12-12,26.315,26.315,26.275,26.275,2001.0
2011-12-13,25.73,25.73,25.73,25.73,2682.0
2011-12-14,25.73,25.855,25.73,25.855,437.0
2011-12-15,25.535,25.535,25.27,25.27,488.0
2011-12-16,25.305,25.395,25.305,25.335,1490.0
2011-12-19,25.335,25.555,24.905,24.945,9917.0
2011-12-20,25.07,25.6,25.045,25.41,8886.0
2011-12-21,25.555,25.66,25.24,25.24,10228.0
2011-12-22,25.495,25.595,25.135,25.23,5571.0
2011-12-23,25.74,25.77,25.58,25.615,24992.0
2011-12-28,25.475,25.505,25.475,25.505,10155.0
2011-12-29,25.29,25.29,25.29,25.29,3003.0
2011-12-30,25.395,25.395,25.395,25.395,2500.0
2012-01-03,25.275,25.285,25.275,25.285,10007.0
2012-01-04,25.82,25.82,25.82,25.82,154.0
2012-01-05,25.21,25.24,25.21,25.225,565.0
2012-01-06,25.72,25.72,24.905,24.905,67.0
2012-01-09,25.115,25.52,25.115,25.21,1098.0
2012-01-10,25.8,26.015,25.79,25.955,21261.0
2012-01-11,25.615,26.065,25.615,26.065,1164.0
2012-01-12,26.375,26.375,26.19,26.19,1478.0
2012-01-13,26.24,26.265,26.05,26.05,604.0
2012-01-16,26.325,26.41,26.14,26.14,1403.0
2012-01-17,26.145,26.42,26.125,26.405,888.0
2012-01-18,26.81,26.82,26.64,26.82,3600.0
2012-01-19,27.03,27.195,27.03,27.195,4844.0
2012-01-20,27.395,27.395,26.965,27.025,1033.0
2012-01-23,27.06,27.23,27.03,27.03,2058.0
2012-01-25,27.365,27.49,27.35,27.45,58583.0
2012-01-27,27.18,27.445,27.17,27.17,891.0
2012-01-30,27.57,27.57,26.995,27.085,16307.0
2012-01-31,26.715,26.985,26.715,26.825,28013.0
2012-02-01,26.92,27.18,26.92,27.115,38802.0
2012-02-02,27.2,27.2,27.115,27.115,298.0
2012-02-03,27.52,27.52,27.255,27.285,4585.0
2012-02-06,27.755,27.755,27.52,27.525,36075.0
2012-02-07,27.325,27.49,27.225,27.24,6911.0
2012-02-08,27.215,27.215,27.06,27.06,97.0
2012-02-09,27.48,27.62,27.385,27.41,3708.0
2012-02-10,27.305,27.305,27.26,27.26,706.0
2012-02-13,26.89,27.295,26.89,27.21,1607.0
2012-02-14,27.115,27.115,27.115,27.115,31.0
2012-02-15,27.07,27.59,26.965,27.59,15953.0
2012-02-16,27.505,27.505,27.505,27.505,31.0
2012-02-17,27.57,27.63,27.48,27.48,2990.0
2012-02-20,27.815,27.915,27.815,27.915,3300.0
2012-02-21,27.74,27.74,27.37,27.37,19294.0
2012-02-22,27.555,27.975,27.555,27.975,788.0
2012-02-23,28.095,28.095,27.895,27.94,2782.0
2012-02-24,27.77,27.77,27.52,27.52,1040.0
2012-02-27,27.805,27.94,27.785,27.785,1133.0
2012-02-28,27.35,27.415,27.23,27.335,15002.0
2012-02-29,27.705,27.76,27.675,27.76,1638.0
2012-03-01,27.695,27.83,27.66,27.66,10596.0
2012-03-02,27.54,27.54,27.51,27.51,268.0
2012-03-05,27.645,27.815,27.26,27.295,4115.0
2012-03-06,26.965,27.015,26.87,26.87,813.0
2012-03-07,26.495,26.64,26.33,26.635,5135.0
2012-03-08,26.535,26.795,26.36,26.795,455.0
2012-03-09,26.825,27.085,26.825,27.085,6483.0
2012-03-12,27.17,27.34,27.17,27.34,545.0
2012-03-13,27.355,27.665,27.325,27.585,62674.0
2012-03-14,27.885,27.96,27.79,27.79,7446.0
2012-03-15,27.79,27.79,27.195,27.195,27075.0
2012-03-16,27.195,27.45,27.15,27.15,14385.0
2012-03-19,27.15,27.15,26.83,26.86,2788.0
2012-03-20,26.545,26.56,26.24,26.27,735.0
2012-03-21,26.27,26.405,26.27,26.27,12447.0
2012-03-22,26.465,26.465,26.45,26.455,10268.0
2012-03-23,26.465,26.465,26.13,26.13,41629.0
2012-03-26,26.005,26.2,25.88,25.91,3528.0
2012-03-27,25.985,26.295,25.985,26.24,2864.0
2012-03-28,26.56,26.595,26.27,26.31,9765.0
2012-03-29,26.065,26.13,26.065,26.095,11514.0
2012-03-30,25.85,26.185,25.835,26.185,27821.0
2012-04-02,26.17,26.235,26.075,26.155,25416.0
2012-04-03,26.31,26.42,26.205,26.42,8247.0
2012-04-04,26.525,26.525,26.525,26.525,183.0
2012-04-05,26.27,26.47,26.17,26.435,2707.0
2012-04-10,25.96,26.08,25.96,26.08,821.0
2012-04-11,26.19,26.19,25.865,25.875,960.0
2012-04-12,25.82,25.895,25.74,25.895,3700.0
2012-04-13,25.97,26.595,25.97,26.595,1588.0
2012-04-16,26.65,26.65,25.94,26.595,824.0
2012-04-17,26.495,26.545,26.44,26.525,41867.0
2012-04-18,26.655,26.685,26.545,26.685,50806.0
2012-04-19,26.705,26.98,26.705,26.98,21720.0
2012-04-20,27.075,27.075,26.945,27.01,251.0
2012-04-23,26.83,26.92,26.83,26.83,2386.0
2012-04-24,26.595,26.635,26.575,26.635,11150.0
2012-04-26,26.93,26.93,26.59,26.59,5438.0
2012-04-27,26.84,26.84,26.84,26.84,478.0
2012-04-30,26.84,26.855,26.715,26.855,8824.0
2012-05-01,26.93,27.09,26.87,27.09,586.0
2012-05-02,27.31,27.555,27.295,27.555,1423.0
2012-05-03,27.58,27.58,27.275,27.325,4301.0
2012-05-04,27.295,27.295,27.17,27.185,1985.0
2012-05-07,26.995,27.06,26.82,26.82,44030.0
2012-05-08,26.82,26.985,26.64,26.67,6808.0
2012-05-09,26.67,26.67,26.41,26.435,4426.0
2012-05-10,26.435,26.495,26.155,26.155,32704.0
2012-05-11,25.82,26.065,25.82,26.005,1834.0
2012-05-14,26.065,26.185,26.05,26.095,16002.0
2012-05-15,25.83,25.85,25.735,25.75,2199.0
2012-05-16,25.63,25.63,25.49,25.49,5815.0
2012-05-17,25.37,25.445,25.215,25.34,1878.0
2012-05-18,24.745,24.805,24.745,24.75,904.0
2012-05-21,24.75,25.12,24.75,24.96,3318.0
2012-05-22,25.17,25.325,25.145,25.18,765.0
2012-05-23,25.275,25.275,24.99,24.99,250.0
2012-05-24,25.055,25.09,25.025,25.025,6656.0
2012-05-25,24.915,24.915,24.7,24.75,1423.0
2012-05-28,24.575,24.93,24.575,24.93,1348.0
2012-05-29,24.905,25.255,24.905,25.255,8140.0
2012-05-30,25.455,25.455,25.055,25.055,48.0
2012-05-31,25.305,25.305,24.935,25.045,26935.0
2012-06-01,25.355,25.49,25.325,25.395,2729.0
2012-06-04,25.045,25.045,24.65,24.65,5742.0
2012-06-05,24.625,24.67,24.5,24.575,6428.0
2012-06-06,24.805,24.805,24.515,24.53,6342.0
2012-06-07,24.82,24.96,24.625,24.625,747.0
2012-06-08,25.135,25.165,24.495,24.595,45265.0
2012-06-12,24.62,24.625,24.495,24.605,5214.0
2012-06-13,24.835,24.975,24.75,24.975,14151.0
2012-06-14,25.145,25.145,25.005,25.005,267.0
2012-06-15,24.89,25.09,24.89,25.09,943.0
2012-06-18,25.415,25.505,25.385,25.385,3298.0
2012-06-19,25.225,25.225,25.145,25.145,286.0
2012-06-20,25.175,25.175,24.99,25.145,4099.0
2012-06-21,25.07,25.07,24.775,24.885,375.0
2012-06-22,24.44,24.68,24.44,24.68,603.0
2012-06-25,24.365,24.555,24.325,24.525,1586.0
2012-06-26,24.2,24.455,24.2,24.395,2230.0
2012-06-27,24.23,24.675,24.23,24.675,645.0
2012-06-28,24.48,24.48,24.47,24.48,2500.0
2012-06-29,24.47,24.765,24.465,24.72,2943.0
2012-07-02,24.895,24.895,24.895,24.895,150.0
2012-07-03,24.75,24.97,24.75,24.97,201.0
2012-07-04,25.16,25.16,25.16,25.16,0.0
2012-07-05,24.85,24.85,24.85,24.85,390.0
2012-07-06,25.015,25.015,24.73,24.73,1348.0
2012-07-09,24.72,24.865,24.54,24.54,1473.0
2012-07-10,24.555,24.555,24.355,24.395,1188.0
2012-07-11,24.22,24.22,24.2,24.2,2071.0
2012-07-12,24.105,24.105,24.105,24.105,21.0
2012-07-13,24.025,24.175,24.025,24.115,2132.0
2012-07-16,24.105,24.105,24.03,24.03,61.0
2012-07-17,24.1,24.13,24.1,24.13,694.0
2012-07-18,24.22,24.22,23.995,23.995,5855.0
2012-07-19,24.155,24.4,24.155,24.305,2866.0
2012-07-20,24.335,24.5,24.29,24.5,5500.0
2012-07-23,24.235,24.235,23.835,24.155,2400.0
2012-07-24,23.925,23.925,23.92,23.92,440.0
2012-07-25,23.92,24.17,23.92,24.16,1263.0
2012-07-26,23.985,23.985,23.865,23.865,223.0
2012-07-27,24.425,24.425,24.22,24.265,645.0
2012-07-30,24.72,24.72,24.51,24.53,18352.0
2012-07-31,24.605,24.705,24.605,24.705,1171.0
2012-08-01,24.88,25.015,24.82,25.015,10673.0
2012-08-02,24.925,24.925,24.68,24.68,4908.0
2012-08-03,24.63,24.63,24.51,24.51,140.0
2012-08-06,24.91,25.06,24.885,25.03,2164.0
2012-08-07,25.0,25.0,25.0,25.0,5000.0
2012-08-08,25.305,25.305,25.195,25.195,23599.0
2012-08-09,25.235,25.265,25.235,25.265,220.0
2012-08-10,25.24,25.38,25.24,25.38,648.0
2012-08-13,25.03,25.16,25.03,25.16,8010.0
2012-08-14,25.195,25.29,25.195,25.29,1757.0
2012-08-15,25.44,25.44,25.085,25.12,3379.0
2012-08-16,25.045,25.195,25.045,25.09,828.0
2012-08-17,24.895,24.955,24.775,24.855,5745.0
2012-08-20,24.93,24.955,24.69,24.695,3294.0
2012-08-21,24.795,24.94,24.775,24.775,5898.0
2012-08-22,24.78,24.78,24.56,24.66,3560.0
2012-08-23,24.59,24.93,24.59,24.93,3558.0
2012-08-24,24.84,24.84,24.79,24.81,4731.0
2012-08-27,25.29,25.29,24.635,24.635,1756.0
2012-08-28,24.54,24.665,24.53,24.665,1094.0
2012-08-29,24.54,24.575,24.54,24.545,506.0
2012-08-30,24.57,24.57,23.95,24.235,1330.0
2012-08-31,24.26,24.26,24.26,24.26,200.0
2012-09-03,24.29,24.415,24.215,24.395,749.0
2012-09-04,24.305,24.325,24.07,24.07,4088.0
2012-09-05,23.895,23.895,23.705,23.705,1223.0
2012-09-06,23.97,23.97,23.76,23.76,6173.0
2012-09-07,24.17,24.395,24.015,24.37,4488.0
2012-09-10,24.37,24.38,24.175,24.175,2286.0
2012-09-11,23.92,24.015,23.92,23.995,645.0
2012-09-12,24.29,24.32,24.25,24.29,2465.0
2012-09-13,24.41,24.41,24.275,24.29,5338.0
2012-09-14,24.75,24.97,24.675,24.97,41899.0
2012-09-17,25.085,25.18,24.97,24.97,3606.0
2012-09-18,25.16,25.16,24.925,24.97,3255.0
2012-09-19,25.16,25.355,25.16,25.22,2115.0
2012-09-20,25.28,25.28,25.115,25.19,3972.0
2012-09-21,25.195,25.265,25.03,25.265,8200.0
2012-09-24,25.16,25.28,25.03,25.205,7975.0
2012-09-25,25.28,25.29,25.045,25.045,2570.0
2012-09-26,24.97,25.075,23.765,24.925,3812.0
2012-09-27,24.72,25.27,24.72,25.27,15200.0
2012-09-28,25.27,25.35,25.16,25.28,3458.0
2012-10-01,25.4,25.4,25.175,25.175,418.0
2012-10-02,25.62,25.675,25.395,25.675,2285.0
2012-10-03,25.735,25.97,25.725,25.915,1902.0
2012-10-04,25.94,25.94,25.8,25.88,688.0
2012-10-05,26.075,26.075,25.8,25.895,5023.0
2012-10-08,26.105,26.405,25.955,25.96,2410.0
2012-10-09,25.87,26.315,25.87,26.31,6251.0
2012-10-10,26.105,26.18,25.88,26.18,4594.0
2012-10-11,26.105,26.44,25.915,26.42,3310.0
2012-10-12,26.62,26.935,26.62,26.765,2309.0
2012-10-15,27.135,27.135,26.795,26.92,3918.0
2012-10-16,27.24,27.24,26.845,26.89,8491.0
2012-10-17,27.165,27.17,26.875,27.035,3472.0
2012-10-18,27.24,27.355,27.03,27.2,7714.0
2012-10-19,27.24,27.42,27.24,27.42,8760.0
2012-10-22,27.165,27.405,27.165,27.405,2464.0
2012-10-23,27.62,27.695,27.59,27.695,9167.0
2012-10-24,27.375,27.625,27.23,27.605,7274.0
2012-10-25,27.315,27.33,27.12,27.12,5415.0
2012-10-26,27.36,27.495,27.05,27.065,4466.0
2012-10-29,27.005,27.005,26.86,27.0,1690.0
2012-10-30,26.975,26.975,26.8,26.8,3222.0
2012-10-31,26.945,27.0,26.785,26.84,10936.0
2012-11-01,26.81,27.295,26.81,27.15,3861.0
2012-11-02,27.51,27.62,27.4,27.605,12018.0
2012-11-05,27.36,27.59,27.36,27.58,6347.0
2012-11-06,27.555,27.555,27.185,27.185,3112.0
2012-11-07,27.605,27.605,27.05,27.05,6393.0
2012-11-08,27.125,27.15,27.12,27.14,983.0
2012-11-09,26.565,26.67,26.565,26.64,3225.0
2012-11-12,26.635,26.635,26.455,26.545,2308.0
2012-11-13,26.46,26.475,26.03,26.12,6133.0
2012-11-14,26.065,26.165,26.03,26.165,4771.0
2012-11-15,26.18,26.22,26.08,26.22,677.0
2012-11-16,26.145,26.86,26.095,26.24,4429.0
2012-11-19,26.24,26.39,26.18,26.325,1988.0
2012-11-20,26.485,26.59,26.47,26.485,5992.0
2012-11-21,26.445,26.445,26.325,26.325,5674.0
2012-11-22,26.74,26.93,26.595,26.825,10488.0
2012-11-23,27.005,27.09,26.9,27.065,3955.0
2012-11-26,27.09,27.09,26.9,26.935,4291.0
2012-11-27,26.935,27.065,26.93,26.975,2972.0
2012-11-28,26.65,26.75,26.355,26.355,6015.0
2012-11-29,26.52,26.8,26.52,26.8,1184.0
2012-11-30,26.755,27.215,26.605,27.17,4175.0
2012-12-03,27.015,27.255,26.92,27.075,22415.0
2012-12-04,26.9,26.9,26.515,26.61,7904.0
2012-12-05,26.65,27.225,26.65,27.225,2007.0
2012-12-06,27.64,27.655,27.49,27.505,93687.0
2012-12-07,27.62,27.785,27.61,27.755,7898.0
2012-12-10,27.775,27.87,27.775,27.87,3673.0
2012-12-11,28.04,28.04,27.815,27.9,21530.0
2012-12-12,28.065,28.08,27.845,27.98,9729.0
2012-12-13,28.055,28.11,27.99,28.07,6425.0
2012-12-14,27.935,28.27,27.77,28.26,7310.0
2012-12-17,28.315,28.51,28.165,28.165,8358.0
2012-12-18,28.51,28.51,28.135,28.365,12698.0
2012-12-19,28.64,28.7,28.38,28.45,15293.0
2012-12-20,28.48,28.69,28.385,28.385,12697.0
2012-12-21,28.955,29.455,28.22,28.355,10421.0
2012-12-24,28.555,28.555,28.485,28.5,1771.0
2012-12-27,28.745,29.0,28.745,28.925,2296.0
2012-12-28,29.1,29.13,28.925,28.925,5491.0
2012-12-31,28.765,28.82,28.67,28.82,1361.0
2013-01-02,29.465,29.805,29.425,29.63,7182.0
2013-01-03,30.26,30.335,29.76,29.89,6694.0
2013-01-07,30.26,30.26,29.6,29.905,4232.0
2013-01-08,29.94,29.94,29.495,29.55,5735.0
2013-01-09,29.58,29.58,29.45,29.54,7881.0
2013-01-10,29.58,29.86,29.58,29.77,4893.0
2013-01-11,29.94,29.98,29.42,29.495,7359.0
2013-01-14,29.72,29.805,29.55,29.66,3207.0
2013-01-15,29.82,29.89,29.66,29.66,4635.0
2013-01-16,29.66,29.66,29.315,29.39,3290.0
2013-01-17,29.58,29.79,29.275,29.315,5651.0
2013-01-18,29.69,29.965,29.685,29.83,6974.0
2013-01-21,30.24,30.24,29.995,30.1,4471.0
2013-01-22,30.39,30.39,29.955,30.155,10663.0
2013-01-23,30.3,30.315,29.955,29.955,6892.0
2013-01-24,29.98,30.125,29.775,29.845,14177.0
2013-01-25,30.08,30.49,29.58,29.58,7371.0
2013-01-29,30.095,30.335,29.79,30.115,15912.0
2013-01-30,30.335,30.345,30.055,30.115,24035.0
2013-01-31,30.16,30.26,29.92,30.145,20008.0
2013-02-01,30.41,30.41,29.98,30.16,18970.0
2013-02-04,30.375,30.645,30.375,30.54,28850.0
2013-02-05,30.155,30.155,29.395,29.79,31148.0
2013-02-06,29.69,30.245,29.69,29.79,32131.0
2013-02-07,29.69,29.775,29.425,29.425,12156.0
2013-02-08,29.2,30.48,29.16,29.28,42910.0
2013-02-11,29.57,29.57,29.315,29.365,2104.0
2013-02-12,29.365,29.455,29.35,29.45,4249.0
2013-02-13,29.315,29.38,29.185,29.275,5914.0
2013-02-14,29.455,29.47,29.33,29.33,3012.0
2013-02-15,29.47,29.6,29.425,29.51,21772.0
2013-02-18,29.85,29.85,29.39,29.39,13689.0
2013-02-19,29.42,29.58,29.205,29.315,11150.0
2013-02-20,29.03,29.03,28.835,28.895,29783.0
2013-02-21,29.07,29.07,28.715,28.715,19117.0
2013-02-22,28.515,28.66,28.365,28.6,19801.0
2013-02-25,28.42,28.73,28.42,28.59,22325.0
2013-02-26,28.06,28.44,28.06,28.405,11070.0
2013-02-27,28.215,28.45,28.215,28.365,3288.0
2013-02-28,28.53,28.67,28.365,28.44,8213.0
2013-03-01,28.95,28.95,28.73,28.73,4903.0
2013-03-04,28.865,28.865,28.29,28.32,19139.0
2013-03-05,28.44,28.44,28.045,28.045,69970.0
2013-03-06,28.355,28.48,28.245,28.48,4375.0
2013-03-07,28.64,28.64,28.215,28.48,3153.0
2013-03-08,28.41,28.985,28.41,28.94,21414.0
2013-03-11,29.085,29.2,28.905,29.055,7851.0
2013-03-12,28.78,28.925,28.48,28.75,22681.0
2013-03-13,28.2,28.2,27.88,27.945,11152.0
2013-03-14,27.49,27.63,27.165,27.305,30620.0
2013-03-15,27.605,27.885,27.44,27.865,20799.0
2013-03-18,27.825,27.825,26.725,26.81,13509.0
2013-03-19,26.8,27.115,26.795,26.795,12343.0
2013-03-20,26.695,27.25,26.485,27.25,3724.0
2013-03-21,27.16,27.485,26.925,27.22,26649.0
2013-03-22,26.855,26.985,26.77,26.985,5900.0
2013-03-25,26.94,27.105,26.925,27.085,33583.0
2013-03-26,26.985,26.985,26.735,26.735,733.0
2013-03-27,27.115,27.295,26.97,27.15,7542.0
2013-03-28,27.205,27.205,26.705,26.705,3314.0
2013-04-02,26.62,26.81,26.5,26.545,3058.0
2013-04-03,26.695,26.695,26.43,26.47,5800.0
2013-04-04,26.015,26.015,26.015,26.015,1355.0
2013-04-05,25.985,26.36,25.94,25.94,1791.0
2013-04-08,26.0,26.11,25.89,26.015,24556.0
2013-04-09,26.03,26.355,26.03,26.355,7311.0
2013-04-10,26.135,26.28,26.05,26.05,3717.0
2013-04-11,26.285,26.535,26.285,26.37,9579.0
2013-04-12,26.125,26.125,25.94,25.955,9574.0
2013-04-15,25.825,25.9,25.695,25.75,9145.0
2013-04-16,25.635,25.975,25.635,25.975,26357.0
2013-04-17,26.045,26.05,25.81,25.81,2055.0
2013-04-18,25.795,25.915,25.58,25.915,6846.0
2013-04-19,26.205,26.225,26.18,26.18,1036.0
2013-04-22,26.515,26.515,26.505,26.505,1153.0
2013-04-23,26.825,26.825,26.24,26.28,18024.0
2013-04-24,26.66,26.885,25.795,26.77,11800.0
2013-04-26,27.225,27.395,27.225,27.34,6388.0
2013-04-29,27.31,27.31,27.145,27.19,8165.0
2013-04-30,27.57,27.57,27.47,27.47,1143.0
2013-05-01,27.53,27.71,27.515,27.54,3215.0
2013-05-02,27.65,27.65,27.305,27.53,25403.0
2013-05-03,27.5,27.85,27.455,27.455,21866.0
2013-05-06,27.71,28.0,27.71,27.87,58000.0
2013-05-07,28.025,28.145,27.93,28.085,8613.0
2013-05-08,28.44,28.59,28.42,28.545,9708.0
2013-05-09,28.63,28.82,28.325,28.42,7596.0
2013-05-10,28.905,28.995,28.76,28.82,6018.0
2013-05-13,28.935,29.045,28.82,28.86,7970.0
2013-05-14,28.775,29.95,28.44,28.605,4143.0
2013-05-15,28.825,29.015,28.825,29.015,120.0
2013-05-16,28.97,28.97,28.97,28.97,865.0
2013-05-17,29.085,29.345,29.085,29.345,260.0
2013-05-20,29.89,29.89,29.89,29.89,0.0
2013-05-21,29.77,29.77,29.345,29.345,75.0
2013-05-22,29.595,29.655,29.595,29.655,350.0
2013-05-23,29.58,29.615,29.045,29.055,10757.0
2013-05-24,29.315,29.315,28.72,28.72,180.0
2013-05-27,28.775,29.01,28.775,29.01,45.0
2013-05-28,29.295,29.295,29.01,29.01,2.0
2013-05-29,29.345,29.515,29.345,29.515,515.0
2013-05-30,28.605,28.605,28.605,28.605,0.0
2013-05-31,28.925,28.925,28.82,28.82,3500.0
2013-06-03,28.675,28.97,28.675,28.97,750.0
2013-06-04,28.44,28.485,28.44,28.485,810.0
2013-06-05,28.34,28.34,28.335,28.335,400.0
2013-06-06,28.35,28.7,28.35,28.7,100.0
2013-06-07,28.615,28.615,28.135,28.135,822.0
2013-06-11,28.305,28.305,28.25,28.25,500.0
2013-06-12,28.06,28.06,27.93,27.93,79.0
2013-06-13,27.38,27.38,26.975,26.975,140.0
2013-06-14,27.51,27.51,27.305,27.305,400.0
2013-06-17,26.785,27.545,26.785,27.305,6155.0
2013-06-18,27.455,27.455,27.385,27.385,13.0
2013-06-19,27.645,27.645,27.415,27.415,1000.0
2013-06-20,27.295,27.295,27.295,27.295,0.0
2013-06-21,26.68,27.075,26.68,27.075,103.0
2013-06-24,26.725,26.725,26.545,26.545,165.0
2013-06-25,26.36,26.36,26.175,26.175,140.0
2013-06-26,26.505,26.66,26.465,26.66,21075.0
2013-06-27,27.165,27.165,26.995,26.995,384.0
2013-06-28,27.36,27.36,27.235,27.235,500.0
2013-07-01,27.905,27.905,27.44,27.44,300.0
2013-07-02,27.515,28.07,27.44,28.0,6466.0
2013-07-03,27.515,27.515,27.095,27.095,1025.0
2013-07-04,26.905,27.37,26.905,27.37,284.0
2013-07-05,27.205,27.205,27.205,27.205,102.0
2013-07-08,27.51,27.51,27.51,27.51,300.0
2013-07-09,27.595,27.67,27.595,27.67,2571.0
2013-07-10,27.53,27.53,27.315,27.315,140.0
2013-07-11,27.655,28.505,27.655,28.425,8851.0
2013-07-12,29.05,29.05,28.59,28.59,750.0
2013-07-15,26.99,28.815,26.99,28.815,1852.0
2013-07-16,28.76,28.76,28.435,28.435,970.0
2013-07-17,28.41,28.495,28.255,28.38,2154.0
2013-07-18,28.58,28.745,28.365,28.575,2584.0
2013-07-19,28.495,28.495,28.315,28.315,7429.0
2013-07-22,28.37,28.52,28.175,28.21,2587.0
2013-07-23,28.49,29.12,28.49,29.095,11685.0
2013-07-24,29.15,29.15,28.73,28.855,3913.0
2013-07-25,29.15,29.45,29.15,29.45,1974.0
2013-07-26,29.055,29.07,28.915,28.915,20058.0
2013-07-29,29.07,29.14,28.715,28.72,6030.0
2013-07-30,28.855,29.73,28.855,29.645,5314.0
2013-07-31,29.575,29.82,29.575,29.82,5.0
2013-08-01,29.925,30.23,29.87,29.935,15395.0
2013-08-02,30.235,30.48,30.235,30.385,4849.0
2013-08-05,30.48,30.58,30.48,30.58,5000.0
2013-08-06,30.445,30.445,29.825,29.925,12631.0
2013-08-07,30.01,30.01,29.835,29.835,500.0
2013-08-08,29.21,29.47,29.18,29.18,1689.0
2013-08-09,29.305,29.84,29.12,29.155,31935.0
2013-08-12,29.18,29.85,29.18,29.85,500.0
2013-08-13,30.395,30.845,30.325,30.845,13616.0
2013-08-14,30.945,31.16,30.945,31.155,10575.0
2013-08-15,31.09,31.09,30.875,30.88,6741.0
2013-08-16,30.78,31.285,30.625,30.97,3397.0
2013-08-19,30.625,30.78,30.57,30.78,5131.0
2013-08-20,30.71,31.155,30.55,30.55,6412.0
2013-08-21,30.61,30.625,30.23,30.385,1800.0
2013-08-22,30.09,31.285,30.09,30.375,2310.0
2013-08-23,30.79,31.0,30.5,30.51,4433.0
2013-08-26,30.65,30.985,30.64,30.915,5987.0
2013-08-27,30.705,30.935,30.275,30.675,9920.0
2013-08-28,30.665,30.665,30.635,30.635,210.0
2013-08-29,30.34,30.48,30.315,30.37,7605.0
2013-08-30,30.565,30.565,30.425,30.525,5391.0
2013-09-02,30.765,31.325,30.675,31.21,13665.0
2013-09-03,31.325,31.87,31.325,31.74,7862.0
2013-09-04,31.35,31.425,31.015,31.37,6764.0
2013-09-05,31.48,31.58,31.325,31.505,6776.0
2013-09-06,31.52,31.66,31.25,31.6,7174.0
2013-09-09,31.635,32.025,31.635,31.985,9355.0
2013-09-10,32.085,32.26,32.01,32.025,10021.0
2013-09-11,32.235,32.435,31.83,32.065,25910.0
2013-09-12,32.21,32.295,31.985,32.275,7111.0
2013-09-13,32.26,32.26,31.685,31.685,13369.0
2013-09-16,32.105,32.135,32.025,32.07,2827.0
2013-09-17,32.155,32.225,32.07,32.095,3595.0
2013-09-18,31.955,31.955,31.845,31.845,300.0
2013-09-19,32.175,32.175,31.7,31.775,10453.0
2013-09-20,31.83,32.07,31.83,31.965,2304.0
2013-09-23,31.87,31.945,31.72,31.875,8447.0
2013-09-24,32.12,32.12,31.37,31.37,5048.0
2013-09-25,31.59,31.72,31.59,31.72,1607.0
2013-09-26,31.505,31.6,31.35,31.6,25466.0
2013-09-27,31.56,31.56,31.39,31.39,500.0
2013-09-30,31.285,31.32,30.99,31.07,21576.0
2013-10-01,30.815,31.1,30.72,30.745,4280.0
2013-10-02,31.09,31.09,31.09,31.09,123.0
2013-10-03,30.9,31.295,30.9,31.295,1121.0
2013-10-04,30.905,31.045,30.875,31.045,4203.0
2013-10-07,31.085,31.085,30.86,30.875,876.0
2013-10-08,30.89,31.25,30.665,31.25,2722.0
2013-10-09,31.3,31.3,30.945,31.055,9668.0
2013-10-10,31.09,31.09,30.805,30.805,1500.0
2013-10-14,31.11,31.37,31.11,31.21,6757.0
2013-10-15,31.475,31.6,31.11,31.11,12338.0
2013-10-16,31.24,31.435,31.125,31.125,10854.0
2013-10-17,31.14,31.335,31.14,31.14,24494.0
2013-10-18,30.86,30.86,30.765,30.765,1200.0
2013-10-21,30.705,30.89,30.705,30.86,4932.0
2013-10-22,30.78,30.82,30.51,30.655,9276.0
2013-10-23,30.635,30.65,30.255,30.65,23408.0
2013-10-24,30.13,30.13,29.52,29.52,8648.0
2013-10-25,29.515,29.685,29.365,29.38,13847.0
2013-10-28,29.305,29.77,29.305,29.575,8533.0
2013-10-29,29.74,30.235,29.74,30.16,16995.0
2013-10-30,30.395,30.75,30.29,30.75,10397.0
2013-10-31,30.71,30.85,30.69,30.85,9360.0
2013-11-01,30.99,31.2,30.865,31.115,3699.0
2013-11-04,31.115,31.25,30.945,30.945,5536.0
2013-11-05,31.03,31.03,30.495,30.705,6394.0
2013-11-06,30.535,30.695,30.485,30.69,5244.0
2013-11-07,30.44,30.5,30.315,30.43,2865.0
2013-11-08,30.19,30.275,30.08,30.235,2321.0
2013-11-11,30.675,31.48,30.315,30.355,4790.0
2013-11-12,30.85,31.1,30.85,30.9,15440.0
2013-11-13,30.79,30.815,30.455,30.455,3552.0
2013-11-14,30.285,30.57,30.22,30.57,6581.0
2013-11-15,30.635,31.13,30.635,31.13,4202.0
2013-11-18,31.965,32.345,31.755,32.345,11582.0
2013-11-19,32.8,33.275,32.8,33.045,26680.0
2013-11-20,33.23,33.23,32.765,32.96,31936.0
2013-11-21,33.035,33.075,32.67,32.755,50276.0
2013-11-22,33.215,33.625,33.215,33.59,18928.0
2013-11-25,33.905,34.04,33.71,33.775,15982.0
2013-11-26,33.425,33.71,33.19,33.71,17061.0
2013-11-27,33.5,33.82,33.48,33.82,25351.0
2013-11-28,34.155,34.505,34.125,34.17,24130.0
2013-11-29,34.18,34.27,34.085,34.17,5344.0
2013-12-02,34.28,34.355,33.955,33.955,6662.0
2013-12-03,34.03,34.355,34.03,34.17,6341.0
2013-12-04,33.85,34.28,33.47,34.235,21036.0
2013-12-05,34.21,34.225,33.915,34.07,8282.0
2013-12-06,33.97,34.045,33.86,33.935,7300.0
2013-12-09,34.435,34.435,33.99,34.07,12702.0
2013-12-10,34.095,34.225,33.815,34.0,17909.0
2013-12-11,33.97,34.395,33.06,33.135,16886.0
2013-12-12,33.035,33.33,32.925,32.925,8210.0
2013-12-13,33.1,33.71,33.1,33.595,7415.0
2013-12-16,33.5,33.5,33.01,33.08,4225.0
2013-12-17,33.415,33.45,33.315,33.355,4024.0
2013-12-18,33.055,33.56,32.95,33.545,4441.0
2013-12-19,34.035,34.73,33.6,33.71,14236.0
2013-12-20,33.13,33.2,32.655,32.79,18282.0
2013-12-23,32.935,32.935,32.74,32.77,3037.0
2013-12-24,32.53,33.02,32.53,33.02,7820.0
2013-12-27,33.0,33.285,32.975,33.2,10907.0
2013-12-30,33.715,33.795,33.39,33.39,1956.0
2013-12-31,33.34,33.34,33.17,33.265,1590.0
2014-01-02,33.57,33.795,32.86,33.125,5171.0
2014-01-03,32.875,32.875,32.03,32.11,19201.0
2014-01-06,32.04,32.04,31.525,31.65,8117.0
2014-01-07,31.295,31.615,31.275,31.615,6180.0
2014-01-08,31.445,31.865,31.445,31.81,3466.0
2014-01-09,32.045,32.155,31.875,32.155,1510.0
2014-01-10,31.49,31.58,31.345,31.58,4564.0
2014-01-13,31.72,31.72,31.055,31.085,15427.0
2014-01-14,30.83,31.15,30.745,31.15,9365.0
2014-01-15,31.615,31.65,31.49,31.6,2713.0
2014-01-16,31.58,31.99,31.58,31.96,3921.0
2014-01-17,31.75,32.095,31.685,32.095,8018.0
2014-01-20,31.92,31.92,31.76,31.85,8621.0
2014-01-21,31.685,31.92,31.545,31.915,9438.0
2014-01-22,31.795,31.97,31.54,31.935,11837.0
2014-01-23,32.275,32.46,31.64,31.64,12537.0
2014-01-24,31.335,31.735,31.295,31.735,19734.0
2014-01-28,30.605,30.87,30.445,30.725,4982.0
2014-01-29,30.905,31.22,30.905,31.22,9129.0
2014-01-30,30.985,31.275,30.78,31.26,8819.0
2014-01-31,30.89,30.89,30.695,30.71,24210.0
2014-02-03,30.61,30.97,30.61,30.9,7916.0
2014-02-04,30.9,30.9,29.815,29.86,4259.0
2014-02-05,29.87,29.915,29.455,29.715,11952.0
2014-02-06,29.415,29.525,29.415,29.495,8224.0
2014-02-07,29.8,29.955,29.76,29.82,2577.0
2014-02-10,30.095,30.16,29.815,30.05,14839.0
2014-02-11,29.805,30.47,29.66,30.47,11896.0
2014-02-12,30.595,30.735,30.485,30.735,16072.0
2014-02-13,30.68,30.96,30.48,30.955,12244.0
2014-02-14,30.945,30.945,30.75,30.75,4883.0
2014-02-17,30.695,31.155,30.695,31.125,14070.0
2014-02-18,31.22,31.32,30.75,30.75,5660.0
2014-02-19,30.89,31.14,30.875,31.055,2300.0
2014-02-20,31.22,31.26,30.875,30.875,8151.0
2014-02-21,30.985,31.07,30.83,30.94,7630.0
2014-02-24,31.135,31.155,30.285,30.32,7175.0
2014-02-25,30.37,30.635,30.37,30.515,6145.0
2014-02-26,30.07,30.29,30.07,30.18,3513.0
2014-02-27,30.39,30.905,30.285,30.905,14413.0
2014-02-28,31.14,31.335,30.945,31.015,10446.0
2014-03-03,30.82,31.125,30.64,31.1,6188.0
2014-03-04,30.655,30.68,30.53,30.68,5388.0
2014-03-05,30.805,30.885,30.655,30.725,9845.0
2014-03-06,30.47,30.47,30.125,30.3,13809.0
2014-03-07,30.495,30.495,30.175,30.21,9058.0
2014-03-10,30.055,30.19,29.785,29.8,10749.0
2014-03-11,29.8,29.89,29.735,29.8,4952.0
2014-03-12,29.465,29.465,29.25,29.44,34005.0
2014-03-13,29.305,29.43,29.15,29.345,6820.0
2014-03-14,28.87,28.87,28.47,28.595,24202.0
2014-03-17,28.56,28.62,28.525,28.525,7654.0
2014-03-18,28.49,28.8,28.37,28.8,10121.0
2014-03-19,28.595,28.775,28.44,28.45,12292.0
2014-03-20,28.525,28.84,28.525,28.58,18567.0
2014-03-21,28.395,28.49,28.29,28.395,6096.0
2014-03-24,29.035,29.5,29.035,29.44,10596.0
2014-03-25,29.525,29.715,29.45,29.715,3542.0
2014-03-26,29.625,29.82,29.58,29.635,8834.0
2014-03-27,29.395,29.5,29.215,29.44,12447.0
2014-03-28,29.52,29.875,29.4,29.785,6614.0
2014-03-31,30.355,30.36,29.93,30.12,7103.0
2014-04-01,30.09,30.165,29.995,30.165,8988.0
2014-04-02,30.175,30.36,30.14,30.26,6237.0
2014-04-03,30.265,30.495,30.26,30.455,4217.0
2014-04-04,30.355,30.355,30.09,30.3,1480.0
2014-04-07,29.985,30.285,29.98,30.05,7606.0
2014-04-08,30.125,30.665,30.04,30.565,7754.0
2014-04-09,30.44,30.68,30.415,30.44,6155.0
2014-04-10,30.655,30.655,30.08,30.62,28951.0
2014-04-11,30.46,30.58,30.175,30.175,9807.0
2014-04-14,29.885,30.175,29.875,30.0,4524.0
2014-04-15,30.05,30.05,29.61,29.635,13807.0
2014-04-16,29.62,29.805,29.48,29.79,6981.0
2014-04-17,29.775,29.775,29.52,29.62,708.0
2014-04-22,29.695,29.72,29.485,29.485,3766.0
2014-04-23,29.54,29.565,29.325,29.465,2954.0
2014-04-24,29.345,29.565,29.345,29.455,5738.0
2014-04-28,29.135,29.23,29.04,29.11,3723.0
2014-04-29,29.11,29.36,29.11,29.19,1486.0
2014-04-30,29.19,29.19,29.19,29.19,0.0
2014-05-01,29.375,29.375,29.16,29.215,1152.0
2014-05-02,29.54,29.54,29.375,29.375,557.0
2014-05-05,29.465,29.48,29.005,29.005,2482.0
2014-05-06,29.075,29.245,29.065,29.245,2518.0
2014-05-07,28.955,28.955,28.63,28.63,1927.0
2014-05-08,28.88,29.075,28.84,29.035,2739.0
2014-05-09,28.98,28.98,28.73,28.8,5170.0
2014-05-12,28.95,29.37,28.73,29.37,9430.0
2014-05-13,29.485,30.05,29.36,29.44,8052.0
2014-05-14,29.44,29.735,29.385,29.735,1948.0
2014-05-15,29.815,29.815,29.66,29.735,4891.0
2014-05-16,29.555,29.665,29.55,29.66,7365.0
2014-05-19,29.815,29.97,29.44,29.54,7567.0
2014-05-20,29.815,30.05,29.75,29.945,16144.0
2014-05-21,30.11,30.48,30.05,30.39,19242.0
2014-05-22,30.44,30.75,30.44,30.655,16377.0
2014-05-23,30.75,30.845,30.675,30.75,10327.0
2014-05-26,30.75,30.905,30.62,30.705,5552.0
2014-05-27,30.79,30.87,30.455,30.515,18458.0
2014-05-28,30.345,31.01,30.345,30.955,11576.0
2014-05-29,30.85,31.165,30.85,30.86,4347.0
2014-05-30,30.82,30.85,30.58,30.85,4818.0
2014-06-02,30.955,31.085,30.955,31.01,4008.0
2014-06-03,31.18,31.47,31.15,31.32,6808.0
2014-06-04,31.625,31.625,31.08,31.22,16247.0
2014-06-05,31.22,31.22,31.085,31.205,3099.0
2014-06-06,31.225,31.25,30.945,31.015,11719.0
2014-06-10,31.46,31.46,31.165,31.305,4369.0
2014-06-11,31.375,31.415,31.28,31.405,5772.0
2014-06-12,31.415,31.53,31.11,31.415,34482.0
2014-06-13,31.125,31.61,31.065,31.6,117896.0
2014-06-16,31.53,31.775,31.53,31.71,4979.0
2014-06-17,31.61,31.705,31.51,31.685,5509.0
2014-06-18,31.58,31.835,31.58,31.765,8992.0
2014-06-19,31.765,31.805,31.475,31.475,5487.0
2014-06-20,31.53,31.61,31.25,31.455,8777.0
2014-06-23,31.525,31.61,31.335,31.335,9668.0
2014-06-24,30.985,31.01,30.83,30.89,8331.0
2014-06-25,30.98,31.08,30.94,31.02,2237.0
2014-06-26,30.805,31.175,30.805,31.055,6446.0
2014-06-27,31.105,31.175,30.925,31.175,3517.0
2014-06-30,31.175,31.475,31.16,31.295,2928.0
2014-07-01,31.025,31.255,31.025,31.135,1021.0
2014-07-02,31.21,31.625,31.2,31.61,6755.0
2014-07-03,31.945,32.31,31.945,32.22,7849.0
2014-07-04,32.325,32.61,32.325,32.385,7004.0
2014-07-07,32.015,32.53,32.015,32.34,3254.0
2014-07-08,32.245,32.27,32.165,32.26,1372.0
2014-07-09,32.15,32.165,31.95,31.95,998.0
2014-07-10,31.8,31.93,31.8,31.92,1236.0
2014-07-11,31.78,31.95,31.755,31.76,6130.0
2014-07-14,31.95,32.125,31.855,32.125,2525.0
2014-07-15,32.425,32.44,32.31,32.37,4500.0
2014-07-16,32.555,32.555,32.365,32.405,6763.0
2014-07-17,32.44,32.45,32.125,32.125,5331.0
2014-07-18,32.055,32.195,32.03,32.165,8124.0
2014-07-21,32.165,32.57,31.95,31.95,1496.0
2014-07-22,32.345,32.745,32.135,32.745,5617.0
2014-07-23,32.955,33.14,32.9,33.05,5554.0
2014-07-24,33.085,33.5,33.085,33.47,5730.0
2014-07-25,33.765,33.985,33.5,33.52,7176.0
2014-07-28,33.865,34.39,33.755,34.3,16571.0
2014-07-29,34.58,34.66,34.26,34.545,15348.0
2014-07-30,34.62,34.88,34.555,34.705,23051.0
2014-07-31,34.58,34.975,34.54,34.745,9013.0
2014-08-01,34.54,34.975,34.375,34.695,14957.0
2014-08-04,34.515,34.88,34.515,34.88,4069.0
2014-08-05,34.88,34.88,34.32,34.5,17651.0
2014-08-06,34.5,34.5,34.225,34.43,22348.0
2014-08-07,34.205,34.42,34.08,34.42,6930.0
2014-08-08,34.025,34.41,33.88,34.285,10360.0
2014-08-11,34.42,34.665,34.42,34.665,6468.0
2014-08-12,35.165,35.195,34.625,34.735,16624.0
2014-08-13,34.965,34.975,34.62,34.625,3970.0
2014-08-14,35.165,35.25,34.815,34.815,5523.0
2014-08-15,34.895,34.96,34.695,34.88,16663.0
2014-08-18,35.075,35.075,34.665,34.815,12785.0
2014-08-19,35.075,35.225,34.815,34.88,13565.0
2014-08-20,35.225,35.235,34.975,35.095,8534.0
2014-08-21,35.195,35.195,34.735,34.825,4256.0
2014-08-22,34.855,34.855,34.675,34.81,5724.0
2014-08-25,34.8,35.07,34.69,35.055,7687.0
2014-08-26,35.07,35.32,34.95,35.095,7155.0
2014-08-27,35.315,35.315,35.075,35.14,3094.0
2014-08-28,34.815,34.95,34.5,34.5,8503.0
2014-08-29,34.38,34.545,34.28,34.34,3604.0
2014-09-01,34.5,34.5,34.335,34.42,1319.0
2014-09-02,34.445,35.115,34.26,34.445,5960.0
2014-09-03,34.62,35.63,34.61,35.63,14254.0
2014-09-04,35.505,35.815,35.505,35.815,16059.0
2014-09-05,35.78,35.925,35.63,35.72,11112.0
2014-09-08,35.835,35.985,35.545,35.7,2791.0
2014-09-09,36.21,36.21,36.01,36.155,6800.0
2014-09-10,36.005,36.04,35.605,35.615,4921.0
2014-09-11,35.615,35.645,35.21,35.355,6180.0
2014-09-12,35.725,35.915,35.625,35.74,4501.0
2014-09-15,36.01,36.01,35.52,35.695,19568.0
2014-09-16,35.3,35.51,35.3,35.355,9983.0
2014-09-17,35.56,35.6,35.37,35.49,5844.0
2014-09-18,35.57,35.805,35.41,35.41,7505.0
2014-09-19,35.605,35.795,35.37,35.435,21409.0
2014-09-22,35.435,35.435,34.935,35.07,18437.0
2014-09-23,34.815,35.275,34.815,35.135,4264.0
2014-09-24,34.895,35.395,34.865,35.395,12377.0
2014-09-25,35.455,35.645,35.455,35.505,4334.0
2014-09-26,35.345,35.475,35.135,35.41,4445.0
2014-09-29,35.41,35.41,34.72,35.0,20510.0
2014-09-30,34.895,34.895,34.355,34.43,8363.0
2014-10-01,34.58,34.855,34.58,34.855,914.0
2014-10-02,34.025,34.025,33.71,33.755,11470.0
2014-10-03,33.865,34.27,33.865,34.27,2776.0
2014-10-06,34.69,35.055,34.69,34.965,792.0
2014-10-07,34.92,35.125,34.735,35.125,5564.0
2014-10-08,34.66,34.77,34.38,34.77,3844.0
2014-10-09,34.83,34.975,34.705,34.72,5837.0
2014-10-10,34.475,34.855,34.475,34.505,1713.0
2014-10-13,34.05,34.66,34.05,34.32,1836.0
2014-10-14,34.3,34.69,34.3,34.66,2758.0
2014-10-15,34.735,34.925,34.6,34.925,3350.0
2014-10-16,33.945,34.38,33.945,34.34,2772.0
2014-10-17,34.185,34.185,33.825,34.08,2126.0
2014-10-20,34.675,34.775,34.42,34.46,2777.0
2014-10-21,34.5,34.5,34.2,34.2,3362.0
2014-10-22,34.855,34.87,34.545,34.83,10949.0
2014-10-23,34.755,34.99,34.515,34.79,3335.0
2014-10-24,34.735,34.935,34.735,34.84,57438.0
2014-10-27,34.84,34.84,34.105,34.225,5552.0
2014-10-28,34.34,34.665,34.26,34.665,2968.0
2014-10-29,35.19,35.52,34.925,35.52,6234.0
2014-10-30,35.665,35.665,35.455,35.455,5555.0
2014-10-31,35.455,35.835,35.3,35.835,9024.0
2014-11-03,35.95,36.4,35.95,36.09,5215.0
2014-11-04,36.115,36.4,35.875,36.155,3210.0
2014-11-05,36.115,36.115,35.75,35.87,4723.0
2014-11-06,36.305,36.4,36.195,36.195,3241.0
2014-11-07,36.46,36.795,36.115,36.795,3972.0
2014-11-10,36.005,36.48,35.845,36.44,4490.0
2014-11-11,36.185,36.575,36.09,36.575,16631.0
2014-11-12,36.005,36.115,35.925,36.105,3765.0
2014-11-13,35.805,36.215,35.805,36.175,7503.0
2014-11-14,35.775,36.835,35.775,36.05,2436.0
2014-11-17,36.515,36.8,35.6,35.605,6958.0
2014-11-18,35.605,35.74,35.21,35.33,3294.0
2014-11-19,35.355,35.44,35.235,35.235,1656.0
2014-11-20,35.465,35.605,35.44,35.59,9573.0
2014-11-21,35.305,35.505,35.26,35.505,2426.0
2014-11-24,36.4,36.595,36.16,36.525,7126.0
2014-11-25,36.635,36.93,36.635,36.855,6913.0
2014-11-26,36.985,37.19,36.89,37.165,12937.0
2014-11-27,37.825,38.075,37.41,37.41,21930.0
2014-11-28,37.9,37.935,37.505,37.935,23062.0
2014-12-01,37.98,38.03,37.46,37.61,10034.0
2014-12-02,37.03,37.105,36.74,37.015,8271.0
2014-12-03,37.98,38.495,37.745,37.785,25312.0
2014-12-04,37.98,38.495,37.885,38.455,76848.0
2014-12-05,39.17,39.675,38.865,39.595,245809.0
2014-12-08,40.37,40.495,39.825,40.365,440762.0
2014-12-09,40.125,40.205,39.705,40.195,12650.0
2014-12-10,38.6,38.89,38.315,38.375,80955.0
2014-12-11,38.205,38.375,37.58,38.06,16840.0
2014-12-12,38.44,38.985,38.26,38.645,8210.0
2014-12-15,38.14,38.375,37.845,38.035,353698.0
2014-12-16,38.195,38.355,37.955,37.98,6095.0
2014-12-17,37.98,38.525,37.98,38.525,14540.0
2014-12-18,39.405,39.565,39.135,39.19,9086.0
2014-12-19,39.49,39.585,39.07,39.175,17178.0
2014-12-22,39.57,40.21,39.39,40.165,3190.0
2014-12-23,40.645,40.645,40.195,40.43,4186.0
2014-12-24,40.17,40.195,39.97,40.05,14961.0
2014-12-29,40.98,41.25,40.195,40.93,194811.0
2014-12-30,41.09,41.165,40.73,40.73,14646.0
2014-12-31,40.205,40.25,40.13,40.25,1366.0
2015-01-02,41.37,41.45,41.09,41.365,3395.0
2015-01-05,41.57,42.38,40.82,42.345,11760.0
2015-01-06,41.445,41.445,40.73,40.835,12522.0
2015-01-07,40.77,41.58,40.625,41.57,21681.0
2015-01-08,41.905,42.18,41.545,41.58,13215.0
2015-01-09,41.93,42.16,41.69,42.16,7894.0
2015-01-12,41.285,41.285,40.62,40.62,126268.0
2015-01-13,41.17,41.605,41.17,41.465,13684.0
2015-01-14,41.57,42.305,41.445,42.035,12714.0
2015-01-15,41.445,41.565,41.085,41.155,17344.0
2015-01-16,41.465,41.49,40.97,41.06,4618.0
2015-01-19,41.17,41.195,39.85,39.85,25309.0
2015-01-20,39.85,40.685,39.37,40.57,10219.0
2015-01-21,41.085,41.54,41.01,41.46,12296.0
2015-01-22,42.29,42.81,42.29,42.465,8371.0
2015-01-23,43.905,43.905,43.145,43.535,68718.0
2015-01-27,43.97,44.28,43.33,43.33,21968.0
2015-01-28,43.465,43.465,42.93,43.25,20096.0
2015-01-29,42.77,43.115,42.61,42.84,11639.0
2015-01-30,43.89,43.89,42.985,43.185,22509.0
2015-02-02,43.0,43.0,42.37,42.65,16462.0
2015-02-03,42.92,43.585,42.76,43.455,9209.0
2015-02-04,43.875,44.13,43.17,43.905,20088.0
2015-02-05,44.36,44.935,43.905,44.035,40903.0
2015-02-06,44.25,44.25,43.25,43.41,27146.0
2015-02-09,43.49,43.97,43.04,43.475,11776.0
2015-02-10,43.225,43.315,42.97,43.24,5252.0
2015-02-11,43.545,43.545,43.2,43.495,29117.0
2015-02-12,43.65,44.44,43.61,44.425,8022.0
2015-02-13,44.37,44.37,43.955,44.05,10707.0
2015-02-16,44.33,44.33,44.13,44.195,4345.0
2015-02-17,44.195,44.515,43.97,44.33,29351.0
2015-02-18,44.37,44.37,44.135,44.225,4715.0
2015-02-19,44.265,44.29,43.825,44.065,10888.0
2015-02-20,44.37,44.45,44.095,44.295,45876.0
2015-02-23,44.305,44.305,43.64,43.945,3634.0
2015-02-24,44.28,44.45,43.905,44.295,8579.0
2015-02-25,44.45,44.45,43.77,44.12,10751.0
2015-02-26,44.09,44.76,43.85,44.76,15093.0
2015-02-27,44.85,45.29,44.84,45.19,4977.0
2015-03-02,45.11,45.33,44.83,45.32,169578.0
2015-03-03,45.335,45.35,44.335,44.505,6846.0
2015-03-04,43.92,43.92,43.455,43.625,21846.0
2015-03-05,42.97,43.22,42.85,43.05,5297.0
2015-03-06,42.78,43.13,42.76,42.9,37192.0
2015-03-09,42.77,43.185,42.64,43.02,42959.0
2015-03-10,43.17,43.97,43.17,43.555,40305.0
2015-03-11,42.69,43.53,42.545,43.25,46825.0
2015-03-12,43.12,43.665,43.04,43.635,27302.0
2015-03-13,43.08,43.655,42.69,43.385,6327.0
2015-03-16,43.61,44.175,43.17,43.97,43298.0
2015-03-17,44.13,44.49,44.01,44.435,14507.0
2015-03-18,44.37,44.975,44.335,44.735,27766.0
2015-03-19,44.77,44.785,43.97,44.635,61169.0
2015-03-20,45.0,45.27,44.755,44.755,5523.0
2015-03-23,44.77,44.77,44.145,44.2,6961.0
2015-03-24,44.13,44.13,43.41,43.41,30517.0
2015-03-25,43.515,43.865,43.515,43.53,6701.0
2015-03-26,43.595,43.96,43.22,43.96,6100.0
2015-03-27,43.2,44.05,43.2,44.01,60959.0
2015-03-30,44.295,45.57,44.295,45.25,12334.0
2015-03-31,45.81,47.005,45.81,46.735,88577.0
2015-04-01,46.735,47.04,46.27,46.99,73790.0
2015-04-02,47.485,47.7,47.4,47.585,18144.0
2015-04-07,48.52,48.615,47.855,48.06,23516.0
2015-04-08,48.51,49.575,48.51,49.43,242620.0
2015-04-09,51.165,52.82,50.965,51.21,852989.0
2015-04-10,52.995,53.26,51.005,51.645,400239.0
2015-04-13,52.755,53.68,52.445,53.46,228829.0
2015-04-14,53.945,54.36,53.285,53.68,169413.0
2015-04-15,53.68,54.06,53.245,53.825,63913.0
2015-04-16,53.56,53.56,52.29,52.925,56543.0
2015-04-17,53.56,53.96,53.4,53.48,177352.0
2015-04-20,52.205,52.98,51.125,51.245,116834.0
2015-04-21,51.875,53.235,51.875,52.885,14377.0
2015-04-22,53.29,53.595,52.755,53.125,14703.0
2015-04-23,53.96,54.475,53.905,54.025,249649.0
2015-04-24,53.29,53.475,52.115,52.465,18646.0
2015-04-27,52.9,53.56,52.9,53.515,39963.0
2015-04-28,53.92,53.92,52.955,53.185,282227.0
2015-04-29,52.42,52.77,51.725,52.17,96195.0
2015-04-30,51.965,51.995,51.21,51.995,30908.0
2015-05-01,51.97,52.195,51.885,51.885,195444.0
2015-05-04,52.765,53.115,52.57,52.765,56094.0
2015-05-05,52.965,53.315,51.11,51.245,158150.0
2015-05-06,50.765,51.405,50.63,50.925,43327.0
2015-05-07,49.83,50.125,49.22,49.415,84906.0
2015-05-08,49.775,50.79,49.725,49.9,10645.0
2015-05-11,51.33,51.33,50.765,51.205,63395.0
2015-05-12,50.845,50.845,50.435,50.435,5805.0
2015-05-13,50.175,50.245,49.685,49.875,42230.0
2015-05-14,48.63,48.815,48.27,48.645,43640.0
2015-05-15,48.805,49.395,48.71,49.11,31231.0
2015-05-18,49.965,50.405,49.39,49.485,38519.0
2015-05-19,50.045,50.57,49.835,50.14,16017.0
2015-05-20,50.66,51.19,50.245,50.485,50060.0
2015-05-21,50.845,50.875,50.02,50.02,22837.0
2015-05-22,50.365,50.965,50.365,50.795,59980.0
2015-05-25,52.275,52.715,52.275,52.66,21564.0
2015-05-26,51.87,53.425,51.69,52.845,89422.0
2015-05-27,53.56,53.585,52.765,52.765,10120.0
2015-05-28,52.965,53.4,51.7,51.725,20828.0
2015-05-29,51.54,51.965,50.91,51.635,38440.0
2015-06-01,51.26,52.235,50.97,52.235,62053.0
2015-06-02,51.965,52.06,51.15,51.17,16843.0
2015-06-03,50.925,50.955,50.415,50.51,14508.0
2015-06-04,50.86,51.945,50.165,50.715,33459.0
2015-06-05,51.125,51.67,50.42,50.93,11545.0
2015-06-09,51.155,51.58,50.275,50.285,39946.0
2015-06-10,49.965,50.94,49.965,50.38,17692.0
2015-06-11,50.02,50.035,49.51,49.51,14011.0
2015-06-12,50.365,50.39,49.99,50.295,10946.0
2015-06-15,50.335,50.845,49.87,49.91,15329.0
2015-06-16,49.325,49.325,48.405,48.575,78241.0
2015-06-17,48.655,48.965,48.205,48.96,23036.0
2015-06-18,48.935,48.935,48.46,48.56,15825.0
2015-06-19,48.405,48.855,48.365,48.575,15429.0
2015-06-22,48.125,48.405,48.015,48.045,18698.0
2015-06-23,48.925,49.975,48.925,49.86,17711.0
2015-06-24,49.97,50.3,49.9,50.3,15470.0
2015-06-25,50.315,50.42,49.76,49.9,7479.0
2015-06-26,49.56,49.56,48.785,48.785,17256.0
2015-06-29,48.155,49.215,46.75,47.595,47558.0
2015-06-30,47.155,48.6,47.065,48.6,37142.0
2015-07-01,48.42,48.42,47.925,48.155,17587.0
2015-07-02,48.235,48.63,48.125,48.26,40331.0
2015-07-03,48.19,48.615,47.995,48.07,34181.0
2015-07-06,48.165,49.15,45.96,45.99,36930.0
2015-07-07,47.1,47.355,45.5,45.7,31742.0
2015-07-08,45.045,45.185,43.06,43.06,109157.0
2015-07-09,42.345,45.09,42.18,44.825,235961.0
2015-07-10,44.2,45.99,44.025,45.59,40513.0
2015-07-13,45.99,46.445,45.59,46.28,17733.0
2015-07-14,46.425,46.76,45.59,45.59,40691.0
2015-07-15,45.855,46.205,44.945,44.945,23079.0
2015-07-16,45.715,46.215,45.515,45.96,28310.0
2015-07-17,45.91,46.57,45.83,46.57,23784.0
2015-07-20,46.84,47.355,46.27,46.27,20392.0
2015-07-21,46.455,47.22,46.11,47.22,27100.0
2015-07-22,46.31,46.31,45.75,45.75,23005.0
2015-07-23,46.295,46.72,46.19,46.67,5737.0
2015-07-24,46.295,46.77,46.27,46.55,10824.0
2015-07-27,46.365,47.015,44.755,44.965,10134.0
2015-07-28,44.28,45.245,44.065,44.385,33210.0
2015-07-29,44.505,44.73,44.265,44.52,29958.0
2015-07-30,45.42,46.07,44.425,44.85,92779.0
2015-07-31,44.745,44.93,44.625,44.93,12808.0
2015-08-03,44.49,44.6,43.745,43.935,8556.0
2015-08-04,43.945,44.345,43.785,43.825,8022.0
2015-08-05,43.88,44.23,43.58,43.95,9095.0
2015-08-06,44.145,45.35,43.725,44.16,28395.0
2015-08-07,44.065,44.785,44.065,44.715,5723.0
2015-08-10,44.19,44.705,43.525,44.595,48632.0
2015-08-11,44.93,45.88,44.68,45.565,10610.0
2015-08-12,44.9,45.105,44.16,44.32,18967.0
2015-08-13,43.495,44.175,43.495,43.84,17023.0
2015-08-14,44.145,44.85,43.815,43.815,6770.0
2015-08-17,44.01,44.055,43.115,43.3,9378.0
2015-08-18,43.76,44.05,43.175,43.26,4445.0
2015-08-19,42.98,43.195,42.46,42.46,16699.0
2015-08-20,42.155,42.155,41.52,41.79,18364.0
2015-08-21,40.94,41.18,40.775,40.9,15368.0
2015-08-24,40.145,40.285,38.775,39.475,97295.0
2015-08-25,38.475,40.43,37.7,38.775,30396.0
2015-08-26,39.265,40.7,39.265,40.09,147810.0
2015-08-27,40.53,41.335,40.115,40.34,20997.0
2015-08-28,41.905,41.915,40.935,41.095,44867.0
2015-08-31,40.63,40.63,39.985,40.435,7275.0
2015-09-01,40.47,40.565,40.035,40.29,45466.0
2015-09-02,39.555,40.38,39.33,39.96,21783.0
2015-09-03,39.705,40.09,39.65,39.68,2037.0
2015-09-04,39.655,39.94,39.17,39.23,17772.0
2015-09-07,39.11,40.39,38.88,39.875,14366.0
2015-09-08,39.575,39.73,39.35,39.73,5343.0
2015-09-09,40.915,41.73,40.915,41.695,13287.0
2015-09-10,41.55,41.73,41.43,41.73,20886.0
2015-09-11,41.04,41.73,41.02,41.2,7921.0
2015-09-14,41.14,41.24,40.43,40.775,35432.0
2015-09-15,40.275,40.775,39.57,40.685,1825.0
2015-09-16,40.98,41.175,40.9,40.9,2409.0
2015-09-17,41.1,41.96,41.1,41.825,11978.0
2015-09-18,41.23,41.745,41.095,41.4,34221.0
2015-09-21,40.59,40.96,40.525,40.83,3866.0
2015-09-22,41.495,41.875,41.495,41.875,1786.0
2015-09-23,41.07,41.2,40.18,40.555,4931.0
2015-09-24,40.83,40.99,40.475,40.695,3899.0
2015-09-25,40.685,40.685,40.33,40.525,27355.0
2015-09-28,40.225,40.41,40.025,40.41,18021.0
2015-09-29,39.84,39.85,39.255,39.68,3896.0
2015-09-30,39.505,40.365,39.505,40.34,8609.0
2015-10-01,40.47,41.04,40.47,40.82,14873.0
2015-10-02,40.82,41.35,40.82,41.35,1650.0
2015-10-05,41.93,42.275,41.93,42.05,11798.0
2015-10-06,42.465,42.645,41.76,41.76,2372.0
2015-10-07,41.56,42.28,41.43,42.26,3335.0
2015-10-08,42.965,43.255,42.32,42.69,14463.0
2015-10-09,42.9,43.235,42.69,43.115,10460.0
2015-10-12,42.505,42.995,42.185,42.995,17286.0
2015-10-13,42.3,42.65,42.22,42.49,3457.0
2015-10-14,42.465,42.81,42.135,42.665,19093.0
2015-10-15,42.315,42.7,41.985,42.595,2033.0
2015-10-16,43.355,43.46,43.135,43.135,2043.0
2015-10-19,43.745,44.055,43.355,43.5,3342.0
2015-10-20,43.5,43.685,43.4,43.4,18640.0
2015-10-21,43.375,43.72,43.375,43.72,1797.0
2015-10-22,43.315,43.39,43.06,43.245,4385.0
2015-10-23,44.32,44.545,43.83,43.88,8878.0
2015-10-26,45.145,45.145,43.68,43.88,13349.0
2015-10-27,43.865,43.865,43.195,43.245,8196.0
2015-10-28,43.615,44.04,43.615,43.985,1120.0
2015-10-29,43.84,44.255,43.575,43.63,9934.0
2015-10-30,43.44,43.735,43.3,43.735,19355.0
2015-11-02,43.18,43.18,42.7,43.18,2693.0
2015-11-03,43.18,43.31,42.82,42.95,7064.0
2015-11-04,43.01,44.305,43.01,44.07,33913.0
2015-11-05,44.03,44.495,43.84,44.495,10056.0
2015-11-06,44.28,44.28,42.835,43.88,22139.0
2015-11-09,44.575,44.785,44.145,44.625,15883.0
2015-11-10,43.3,43.76,43.3,43.485,12387.0
2015-11-11,43.325,43.38,43.045,43.195,3436.0
2015-11-12,43.1,43.1,42.97,43.05,15547.0
2015-11-13,42.805,42.805,42.425,42.53,21178.0
2015-11-16,42.54,42.54,41.59,41.855,16956.0
2015-11-17,42.49,43.02,42.475,43.02,5876.0
2015-11-18,42.4,42.625,42.385,42.565,9758.0
2015-11-19,42.54,42.61,42.26,42.26,7904.0
2015-11-20,42.095,42.42,42.095,42.42,1285.0
2015-11-23,42.745,42.795,42.625,42.795,10755.0
2015-11-24,42.61,42.61,41.975,42.135,4719.0
2015-11-25,42.035,42.04,41.76,41.825,9120.0
2015-11-26,41.975,42.595,41.975,42.265,7300.0
2015-11-27,42.54,42.54,41.125,41.125,10847.0
2015-11-30,41.085,41.255,40.695,41.19,20235.0
2015-12-01,41.55,41.59,40.13,41.59,55403.0
2015-12-02,41.085,41.345,40.98,41.165,31612.0
2015-12-03,41.165,42.135,41.055,41.23,5092.0
2015-12-04,40.925,40.925,40.37,40.53,16019.0
2015-12-07,40.78,40.79,40.525,40.555,3943.0
2015-12-08,40.45,40.885,39.945,40.035,4385.0
2015-12-09,40.125,40.41,40.105,40.265,10683.0
2015-12-10,39.33,39.89,39.29,39.795,3954.0
2015-12-11,39.375,39.4,39.105,39.185,3037.0
2015-12-14,38.455,40.14,38.455,38.88,8361.0
2015-12-15,38.88,39.29,38.695,39.29,1888.0
2015-12-16,39.705,40.34,39.705,40.205,4125.0
2015-12-17,40.43,40.895,40.225,40.79,2344.0
2015-12-18,40.355,41.92,39.98,40.805,23699.0
2015-12-21,40.68,41.015,40.445,40.99,6542.0
2015-12-22,40.815,41.15,40.025,40.025,2497.0
2015-12-23,40.35,40.67,40.34,40.625,2499.0
2015-12-24,41.025,41.075,40.995,40.995,1395.0
2015-12-29,40.505,40.74,40.25,40.25,583.0
2015-12-30,40.315,40.315,39.69,39.83,1766.0
2015-12-31,39.77,39.77,39.575,39.7,2961.0
2016-01-04,39.51,39.795,38.955,38.955,4342.0
2016-01-05,38.75,38.93,38.305,38.71,8463.0
2016-01-06,38.555,38.59,38.37,38.37,3211.0
2016-01-07,38.305,38.33,37.155,37.415,11443.0
2016-01-08,37.0,37.895,36.91,37.815,14958.0
2016-01-11,36.895,36.9,36.74,36.74,23112.0
2016-01-12,36.73,36.95,36.66,36.66,5288.0
2016-01-13,36.64,37.025,36.525,36.74,12371.0
2016-01-14,36.24,36.3,35.91,36.12,20864.0
2016-01-15,36.34,36.525,35.82,35.82,8577.0
2016-01-18,35.29,35.51,35.25,35.49,15100.0
2016-01-19,35.5,36.22,35.435,36.22,9391.0
2016-01-20,36.08,36.08,34.855,34.855,18110.0
2016-01-21,34.79,35.49,34.655,34.965,15864.0
2016-01-22,34.37,34.72,34.23,34.59,9196.0
2016-01-25,35.56,35.81,35.56,35.695,15116.0
2016-01-27,35.005,35.05,34.425,34.435,19921.0
2016-01-28,34.75,35.035,34.375,34.72,10837.0
2016-01-29,34.54,35.56,34.54,35.355,26252.0
2016-02-01,35.82,36.005,35.19,35.19,5828.0
2016-02-02,34.965,35.215,33.415,35.125,21079.0
2016-02-03,35.045,35.045,33.495,34.39,7183.0
2016-02-04,34.295,34.5,34.295,34.475,1968.0
2016-02-05,33.92,34.635,33.675,34.58,23657.0
2016-02-08,34.325,34.4,34.305,34.385,1460.0
2016-02-09,33.42,33.78,33.42,33.66,10811.0
2016-02-10,33.445,33.505,33.16,33.21,3199.0
2016-02-11,33.535,33.535,32.73,33.225,14160.0
2016-02-12,32.68,32.99,32.68,32.95,11808.0
2016-02-15,33.29,33.725,33.195,33.725,18008.0
2016-02-16,33.83,34.635,33.83,34.635,3651.0
2016-02-17,34.63,34.83,34.5,34.53,12639.0
2016-02-18,34.89,35.255,34.865,34.88,6831.0
2016-02-19,34.85,35.07,34.66,34.965,1278.0
2016-02-22,34.775,35.165,34.555,35.165,10102.0
2016-02-23,35.06,35.11,34.62,34.735,13776.0
2016-02-24,34.39,34.555,34.31,34.31,6419.0
2016-02-25,34.555,34.67,34.04,34.04,6396.0
2016-02-26,34.23,34.235,34.09,34.09,1928.0
2016-02-29,34.505,34.965,34.305,34.305,1952.0
2016-03-01,34.555,34.79,34.555,34.595,3252.0
2016-03-02,35.72,35.72,35.33,35.56,920.0
2016-03-03,35.645,35.845,35.15,35.385,26701.0
2016-03-04,35.665,35.665,35.395,35.46,2875.0
2016-03-07,36.02,36.08,35.785,35.925,10923.0
2016-03-08,35.71,35.71,35.035,35.035,1971.0
2016-03-09,34.915,35.07,34.63,34.79,3554.0
2016-03-10,34.79,35.165,34.79,34.94,23577.0
2016-03-11,34.565,35.165,34.565,35.05,2347.0
2016-03-14,35.385,35.47,35.38,35.47,2345.0
2016-03-15,35.695,35.81,35.405,35.405,4947.0
2016-03-16,35.8,35.81,35.54,35.54,293.0
2016-03-17,35.655,35.845,35.51,35.51,10549.0
2016-03-18,35.565,35.6,35.205,35.6,1925.0
2016-03-21,35.98,36.265,35.98,36.08,31684.0
2016-03-22,36.355,36.38,35.845,35.845,3152.0
2016-03-23,35.865,35.935,35.5,35.825,9699.0
2016-03-24,35.8,35.94,35.705,35.705,3331.0
2016-03-29,35.515,35.515,35.345,35.345,223.0
2016-03-30,35.5,35.865,35.5,35.625,29357.0
2016-03-31,35.8,36.02,35.8,35.8,3574.0
2016-04-01,35.745,35.85,35.315,35.33,3108.0
2016-04-04,35.64,35.82,35.64,35.77,2961.0
2016-04-05,35.655,35.655,35.045,35.045,3873.0
2016-04-06,35.045,35.34,35.045,35.28,522.0
2016-04-07,35.225,35.225,34.85,34.85,681.0
2016-04-08,35.03,35.23,34.955,35.1,24883.0
2016-04-11,35.265,35.91,35.265,35.825,1932.0
2016-04-12,35.525,35.59,35.47,35.51,3443.0
2016-04-13,35.785,36.635,35.785,36.635,15111.0
2016-04-14,37.115,37.49,37.065,37.08,9488.0
2016-04-15,37.14,37.14,36.535,36.845,6785.0
2016-04-18,36.375,36.625,36.24,36.24,5420.0
2016-04-19,36.365,36.525,36.105,36.105,7953.0
2016-04-20,36.52,36.575,35.695,35.755,13453.0
2016-04-21,36.16,36.585,36.16,36.39,16160.0
2016-04-22,36.12,36.34,35.535,36.185,5794.0
2016-04-26,35.95,35.95,35.405,35.73,1742.0
2016-04-27,35.76,36.46,35.76,36.38,1946.0
2016-04-28,37.035,37.14,36.64,36.65,7017.0
2016-04-29,36.39,36.39,35.915,35.965,3901.0
2016-05-02,35.94,35.94,34.39,35.865,14414.0
2016-05-03,35.605,36.02,35.2,35.86,15128.0
2016-05-04,35.565,35.86,35.5,35.5,5816.0
2016-05-05,35.33,35.435,35.29,35.29,4830.0
2016-05-06,35.29,35.535,34.235,35.38,5663.0
2016-05-09,35.51,35.69,35.41,35.41,10390.0
2016-05-10,35.33,35.59,35.11,35.435,20293.0
2016-05-11,35.615,35.625,35.425,35.425,2614.0
2016-05-12,35.085,35.565,35.085,35.45,7402.0
2016-05-13,35.265,35.265,35.15,35.15,4924.0
2016-05-16,35.045,35.5,34.875,35.5,6972.0
2016-05-17,35.45,35.525,35.095,35.355,4392.0
2016-05-18,35.215,35.535,35.14,35.255,14503.0
2016-05-19,35.355,35.49,35.315,35.49,5883.0
2016-05-20,35.06,35.655,35.06,35.655,4091.0
2016-05-23,35.64,35.72,35.525,35.71,2540.0
2016-05-24,35.535,35.535,35.535,35.535,754.0
2016-05-25,36.415,36.755,36.415,36.66,4784.0
2016-05-26,36.985,36.985,36.51,36.66,7817.0
2016-05-27,36.755,36.835,36.595,36.835,1857.0
2016-05-30,37.49,37.645,37.49,37.63,7113.0
2016-05-31,37.285,37.67,37.285,37.67,1911.0
2016-06-01,37.725,37.725,37.335,37.43,29289.0
2016-06-02,37.48,37.685,37.44,37.58,13063.0
2016-06-03,37.92,38.035,37.695,37.695,8634.0
2016-06-06,37.49,37.49,37.4,37.4,946.0
2016-06-07,37.53,37.855,37.53,37.61,4701.0
2016-06-08,37.595,37.79,37.595,37.76,3191.0
2016-06-09,37.65,37.98,37.645,37.98,5722.0
2016-06-10,37.905,37.905,37.56,37.56,467.0
2016-06-14,36.405,36.535,36.22,36.445,14225.0
2016-06-15,36.39,36.64,36.305,36.445,11294.0
2016-06-16,36.235,36.235,35.85,35.85,939.0
2016-06-17,36.105,36.105,36.105,36.105,318.0
2016-06-20,35.86,36.225,35.86,36.185,942.0
2016-06-21,36.47,36.675,36.47,36.615,1018.0
2016-06-22,36.72,37.11,36.72,36.965,737.0
2016-06-23,37.08,37.08,36.66,36.66,2079.0
2016-06-24,37.245,37.285,34.53,35.4,10931.0
2016-06-27,35.41,36.095,35.41,36.095,6359.0
2016-06-28,35.975,36.385,35.975,36.12,1577.0
2016-06-29,36.635,36.885,36.565,36.67,1829.0
2016-06-30,37.095,37.44,36.99,37.39,3975.0
2016-07-01,37.495,37.685,37.43,37.685,1444.0
2016-07-04,37.735,37.79,37.62,37.66,4927.0
2016-07-05,37.325,37.71,37.18,37.225,9974.0
2016-07-06,37.045,37.045,36.465,36.735,1007.0
2016-07-07,36.85,36.85,36.605,36.605,192.0
2016-07-08,36.545,36.555,36.545,36.555,126.0
2016-07-11,36.915,37.105,36.915,37.105,3821.0
2016-07-12,37.365,37.48,37.04,37.04,3500.0
2016-07-13,37.04,37.04,37.04,37.04,0.0
2016-07-14,37.595,37.695,37.375,37.695,927.0
2016-07-15,37.98,38.285,37.93,38.015,7435.0
2016-07-18,38.4,38.4,38.21,38.225,1053.0
2016-07-19,38.745,38.745,38.365,38.415,5829.0
2016-07-20,38.38,38.71,38.22,38.61,4421.0
2016-07-21,38.875,39.055,38.85,38.925,6950.0
2016-07-22,38.72,38.85,38.7,38.815,1933.0
2016-07-25,39.03,39.03,38.825,38.825,1319.0
2016-07-26,38.825,39.17,38.825,39.005,563.0
2016-07-27,39.045,39.335,38.815,38.925,4811.0
2016-07-28,38.81,38.93,38.81,38.93,31.0
2016-07-29,38.925,38.925,38.31,38.595,12093.0
2016-08-01,38.425,38.63,38.26,38.545,22748.0
2016-08-02,38.72,38.745,38.67,38.745,1228.0
2016-08-03,38.155,38.155,37.72,37.9,4384.0
2016-08-04,38.03,38.03,37.77,37.77,3607.0
2016-08-05,37.955,38.285,37.955,38.25,5150.0
2016-08-08,38.555,38.93,38.555,38.905,14306.0
2016-08-09,38.775,38.86,38.775,38.85,627.0
2016-08-10,38.84,38.84,38.8,38.8,1040.0
2016-08-11,38.7,39.045,38.7,39.045,4882.0
2016-08-12,39.325,39.58,39.325,39.495,1599.0
2016-08-15,39.745,40.365,39.645,40.365,3106.0
2016-08-16,40.58,40.58,40.235,40.235,2909.0
2016-08-17,40.275,40.34,40.15,40.15,4263.0
2016-08-18,40.13,40.4,40.04,40.315,7254.0
2016-08-19,40.415,40.62,40.415,40.425,411.0
2016-08-22,40.315,40.56,40.225,40.405,2531.0
2016-08-23,40.15,40.185,39.89,39.94,6678.0
2016-08-24,40.26,40.26,39.955,40.07,8998.0
2016-08-25,39.76,40.055,39.76,39.775,9653.0
2016-08-26,40.085,40.085,39.85,39.99,1676.0
2016-08-29,40.145,40.38,40.12,40.38,1148.0
2016-08-30,40.38,40.52,40.38,40.445,6280.0
2016-08-31,40.66,40.695,40.53,40.65,12148.0
2016-09-01,40.4,40.605,40.15,40.47,7586.0
2016-09-02,40.47,40.71,40.34,40.67,16400.0
2016-09-05,41.175,41.405,41.02,41.31,5251.0
2016-09-06,41.33,41.38,41.13,41.34,2476.0
2016-09-07,41.38,41.38,41.08,41.08,1968.0
2016-09-08,41.39,41.39,41.39,41.39,500.0
2016-09-09,41.535,42.21,41.515,42.095,1297.0
2016-09-12,41.425,41.425,41.055,41.055,4850.0
2016-09-13,41.175,41.49,41.095,41.095,4205.0
2016-09-14,40.915,41.365,40.785,40.89,18619.0
2016-09-15,40.93,41.265,40.93,41.055,3412.0
2016-09-16,41.35,41.4,41.2,41.34,2911.0
2016-09-19,41.015,41.38,41.015,41.38,512.0
2016-09-20,41.02,41.315,41.015,41.085,1390.0
2016-09-21,41.02,41.605,41.02,41.56,2016.0
2016-09-22,41.425,41.965,41.3,41.3,5256.0
2016-09-23,41.56,41.56,41.365,41.365,1041.0
2016-09-26,41.06,41.08,40.765,40.85,1248.0
2016-09-27,40.43,40.685,40.17,40.685,4922.0
2016-09-28,40.44,40.44,40.3,40.335,1447.0
2016-09-29,40.67,40.835,40.555,40.81,1579.0
2016-09-30,40.765,40.765,40.695,40.695,115.0
2016-10-03,40.67,40.97,40.645,40.7,2972.0
2016-10-04,40.7,40.7,40.405,40.7,941.0
2016-10-05,40.455,40.94,40.455,40.94,2710.0
2016-10-06,42.58,42.58,41.33,41.725,3439.0
2016-10-07,40.89,41.79,40.89,41.67,2726.0
2016-10-10,41.47,41.47,41.375,41.375,588.0
2016-10-11,41.79,41.94,41.38,41.38,10372.0
2016-10-12,41.3,41.3,40.71,40.74,2551.0
2016-10-13,40.875,40.875,40.62,40.62,246.0
2016-10-14,40.22,40.38,40.13,40.265,11716.0
2016-10-17,40.235,40.455,40.145,40.16,1993.0
2016-10-18,40.56,40.63,39.88,40.175,3481.0
2016-10-19,40.685,40.685,40.265,40.265,1634.0
2016-10-20,40.265,40.66,40.265,40.66,1626.0
2016-10-21,39.62,40.52,39.62,40.52,1681.0
2016-10-24,40.81,40.85,40.8,40.8,585.0
2016-10-25,41.08,41.08,41.08,41.08,138.0
2016-10-26,41.07,41.07,40.17,40.17,725.0
2016-10-27,40.52,40.52,39.785,39.785,3123.0
2016-10-28,39.8,40.97,39.8,39.95,420.0
2016-10-31,38.965,39.95,38.675,39.915,6363.0
2016-11-01,39.915,40.225,39.85,40.225,353.0
2016-11-02,40.97,40.97,40.97,40.97,20.0
2016-11-03,39.12,39.375,39.08,39.2,16188.0
2016-11-04,39.325,39.325,38.675,38.955,1370.0
2016-11-07,38.145,39.495,37.735,39.285,9278.0
2016-11-08,38.145,39.695,38.145,39.695,1986.0
2016-11-09,39.695,39.93,38.185,38.67,10080.0
2016-11-10,39.22,39.66,39.22,39.455,4649.0
2016-11-11,38.88,39.17,38.88,39.17,769.0
2016-11-14,39.17,39.17,38.835,38.88,1705.0
2016-11-15,38.785,38.785,38.635,38.785,23504.0
2016-11-16,38.145,39.375,38.145,39.335,2524.0
2016-11-17,39.045,39.44,39.045,39.44,1040.0
2016-11-18,39.745,39.965,39.745,39.965,1228.0
2016-11-21,40.275,40.67,39.98,40.645,52080.0
2016-11-22,40.375,40.835,40.365,40.835,2397.0
2016-11-23,40.415,41.095,40.415,40.81,1034.0
2016-11-24,40.97,40.97,40.635,40.67,1694.0
2016-11-25,40.76,40.915,40.76,40.855,1650.0
2016-11-28,40.56,41.24,40.56,41.195,1858.0
2016-11-29,40.79,41.15,40.79,41.15,1836.0
2016-11-30,41.11,41.11,40.93,40.97,2410.0
2016-12-01,41.84,41.93,41.67,41.67,845.0
2016-12-02,41.875,41.875,41.11,41.11,1356.0
2016-12-05,40.965,40.965,40.47,40.47,250.0
2016-12-06,39.865,40.9,39.865,40.825,22498.0
2016-12-07,40.56,41.055,40.56,40.925,31140.0
2016-12-08,41.555,41.555,41.085,41.25,2157.0
2016-12-09,41.26,41.375,40.97,41.3,3362.0
2016-12-12,41.22,41.495,40.54,40.545,6278.0
2016-12-13,40.355,40.355,39.81,39.99,1953.0
2016-12-14,40.07,40.765,40.07,40.595,2678.0
2016-12-15,39.99,39.99,39.495,39.735,1173.0
2016-12-16,40.07,40.31,39.875,39.875,971.0
2016-12-19,39.645,39.825,39.645,39.75,1209.0
2016-12-20,39.88,40.15,39.775,39.775,207.0
2016-12-21,40.15,40.15,39.965,39.99,562.0
2016-12-22,39.99,39.99,39.99,39.99,0.0
2016-12-23,39.64,39.64,39.105,39.18,527.0
2016-12-28,39.19,39.63,39.19,39.63,2680.0
2016-12-29,39.87,39.895,39.755,39.755,649.0
2016-12-30,40.23,40.23,40.23,40.23,84.0
2017-01-03,39.28,40.51,39.28,40.32,831.0
2017-01-04,40.27,40.68,40.27,40.37,2782.0
2017-01-05,40.68,40.81,40.47,40.81,10559.0
2017-01-06,40.82,40.835,40.82,40.825,10000.0
2017-01-09,40.895,40.96,40.56,40.77,2952.0
2017-01-10,40.685,40.685,40.555,40.63,4412.0
2017-01-11,40.47,41.05,40.47,41.05,1693.0
2017-01-12,41.145,41.145,40.585,40.585,919.0
2017-01-13,40.345,40.685,40.345,40.685,3155.0
2017-01-16,40.68,40.68,39.99,39.99,1933.0
2017-01-17,40.31,40.53,40.16,40.26,1546.0
2017-01-18,40.105,40.445,40.105,40.355,3046.0
2017-01-19,40.56,40.56,40.195,40.355,1076.0
2017-01-20,39.895,39.895,39.815,39.815,321.0
2017-01-23,39.895,39.94,39.855,39.855,1351.0
2017-01-24,39.895,40.31,39.73,39.79,1075.0
2017-01-25,39.895,40.41,39.895,40.23,2076.0
2017-01-27,40.395,40.745,40.395,40.745,6312.0
2017-01-30,40.745,40.745,40.485,40.485,479.0
2017-01-31,40.145,40.42,40.145,40.245,838.0
2017-02-01,40.23,40.23,40.08,40.08,904.0
2017-02-02,39.855,40.195,39.805,39.815,389.0
2017-02-03,39.915,39.915,39.34,39.555,2167.0
2017-02-06,39.69,39.98,39.545,39.855,2980.0
2017-02-07,39.69,40.16,39.69,40.045,1005.0
2017-02-08,40.21,40.23,39.995,40.23,1860.0
2017-02-09,39.995,41.035,39.995,41.035,2256.0
2017-02-10,41.185,41.395,41.185,41.295,2655.0
2017-02-13,41.145,41.36,41.135,41.36,1265.0
2017-02-14,41.44,41.44,41.285,41.31,3504.0
2017-02-15,41.56,41.985,41.335,41.875,3912.0
2017-02-16,42.25,42.25,41.61,41.665,2012.0
2017-02-17,41.56,41.865,41.475,41.475,1315.0
2017-02-20,41.56,41.985,41.56,41.865,1095.0
2017-02-21,42.39,42.39,41.99,42.015,825.0
2017-02-22,42.015,42.09,41.925,42.09,792.0
2017-02-23,42.09,42.44,41.725,41.985,5230.0
2017-02-24,42.1,42.19,41.81,41.81,2387.0
2017-02-27,42.39,42.39,41.56,41.61,1169.0
2017-02-28,41.65,41.65,41.46,41.46,4284.0
2017-03-01,41.44,41.44,41.36,41.385,2734.0
2017-03-02,42.055,42.055,41.89,41.91,376.0
2017-03-03,41.345,41.575,41.345,41.565,4460.0
2017-03-06,41.22,41.475,41.22,41.36,3516.0
2017-03-07,41.385,41.59,41.26,41.44,4463.0
2017-03-08,41.55,41.69,41.395,41.69,11268.0
2017-03-09,41.785,41.875,41.6,41.875,3311.0
2017-03-10,41.21,41.44,41.21,41.425,114.0
2017-03-13,41.775,41.89,41.4,41.89,6132.0
2017-03-14,41.975,42.215,41.975,42.13,5547.0
2017-03-15,42.035,42.09,41.765,42.09,16555.0
2017-03-16,42.1,42.38,41.935,42.14,15050.0
2017-03-17,42.14,42.97,42.14,42.55,6496.0
2017-03-20,42.215,42.54,42.14,42.53,5178.0
2017-03-21,42.475,42.92,42.475,42.82,6151.0
2017-03-22,43.055,43.055,42.225,42.34,2042.0
2017-03-23,42.415,42.73,42.415,42.555,390.0
2017-03-24,42.65,42.855,42.515,42.515,544.0
2017-03-27,42.35,42.805,42.14,42.48,971.0
2017-03-28,42.325,42.5,42.325,42.43,2135.0
2017-03-29,41.975,42.555,41.975,42.45,40015.0
2017-03-30,42.64,42.64,41.875,41.875,8386.0
2017-03-31,41.975,42.175,41.75,41.885,6829.0
2017-04-03,41.885,42.205,41.865,42.01,2919.0
2017-04-04,42.45,42.45,42.35,42.415,7882.0
2017-04-05,42.68,42.79,42.475,42.48,21373.0
2017-04-06,42.48,42.77,42.48,42.6,6440.0
2017-04-07,42.605,42.795,42.375,42.525,2881.0
2017-04-10,42.78,43.015,42.755,42.94,2249.0
2017-04-11,42.565,42.565,42.2,42.29,3023.0
2017-04-12,42.305,42.465,42.215,42.43,3171.0
2017-04-13,42.38,42.38,42.3,42.305,2232.0
2017-04-18,42.19,42.19,41.815,41.815,4797.0
2017-04-19,41.65,41.69,41.435,41.69,31499.0
2017-04-20,41.7,42.0,41.7,41.765,1100.0
2017-04-21,42.19,42.305,42.01,42.025,2760.0
2017-04-24,42.175,42.175,41.725,41.865,3590.0
2017-04-26,42.45,43.015,42.45,42.915,15311.0
2017-04-27,42.93,42.93,42.705,42.845,3417.0
2017-04-28,43.005,43.005,42.815,42.88,20432.0
2017-05-01,42.715,42.73,42.715,42.73,1703.0
2017-05-02,42.54,42.675,42.35,42.35,17974.0
2017-05-03,42.25,42.58,42.25,42.58,1551.0
2017-05-04,42.705,42.805,42.44,42.655,5405.0
2017-05-05,42.29,42.38,42.13,42.265,7141.0
2017-05-08,42.18,42.415,42.18,42.415,4466.0
2017-05-09,42.38,42.845,42.3,42.74,21346.0
2017-05-10,43.205,43.86,43.205,43.705,13204.0
2017-05-11,43.805,43.885,43.57,43.735,2936.0
2017-05-12,43.57,43.795,43.51,43.795,4672.0
2017-05-15,43.995,44.135,43.805,44.12,13063.0
2017-05-16,44.135,44.22,43.87,44.05,1241.0
2017-05-17,44.145,44.145,43.82,43.82,1711.0
2017-05-18,43.53,43.68,43.53,43.66,1470.0
2017-05-19,43.805,43.945,43.72,43.805,8773.0
2017-05-22,43.97,44.185,43.78,44.185,4133.0
2017-05-23,44.075,44.075,43.97,44.05,11142.0
2017-05-24,44.05,44.06,43.855,43.91,5095.0
2017-05-25,43.93,44.6,43.93,44.575,5471.0
2017-05-26,44.885,45.09,44.885,44.935,3911.0
2017-05-29,45.21,45.21,44.885,45.025,2589.0
2017-05-30,45.025,45.215,44.95,44.95,4160.0
2017-05-31,45.06,45.215,44.66,45.05,3033.0
2017-06-01,44.85,45.26,44.85,45.21,12516.0
2017-06-02,45.525,45.64,45.43,45.43,9280.0
2017-06-05,45.38,45.38,44.91,44.91,11083.0
2017-06-06,44.815,45.04,44.66,44.8,4725.0
2017-06-07,44.965,44.975,44.625,44.64,1304.0
2017-06-08,44.675,44.74,44.485,44.585,4754.0
2017-06-09,45.64,45.64,44.64,44.64,2907.0
2017-06-13,44.035,44.225,44.035,44.2,5148.0
2017-06-14,44.2,44.3,43.995,44.01,9348.0
2017-06-15,43.885,43.885,43.13,43.27,5669.0
2017-06-16,43.495,43.495,43.495,43.495,23.0
2017-06-19,43.13,44.7,43.13,43.655,10607.0
2017-06-20,43.895,44.085,43.555,43.555,9717.0
2017-06-21,43.625,43.825,43.44,43.625,1971.0
2017-06-22,43.465,44.335,43.465,44.2,11498.0
2017-06-23,44.09,44.425,43.885,43.96,6603.0
2017-06-26,43.96,44.235,43.885,44.01,5709.0
2017-06-27,44.335,44.4,43.985,44.01,25761.0
2017-06-28,44.01,44.01,43.535,43.615,7627.0
2017-06-29,43.675,43.675,43.525,43.625,784.0
2017-06-30,43.125,43.175,42.775,43.11,8591.0
2017-07-03,43.16,43.565,43.065,43.375,7598.0
2017-07-04,43.765,43.785,43.375,43.375,6662.0
2017-07-05,43.325,43.865,43.11,43.585,2510.0
2017-07-06,43.81,43.9,43.585,43.585,5219.0
2017-07-07,43.54,43.54,43.49,43.49,2759.0
2017-07-10,43.425,43.565,43.25,43.535,16492.0
2017-07-11,43.425,44.015,43.29,44.015,3050.0
2017-07-12,43.71,44.31,43.71,44.265,1897.0
2017-07-13,44.595,44.795,44.575,44.575,2113.0
2017-07-14,44.46,44.535,44.265,44.535,464.0
2017-07-17,44.535,44.575,44.45,44.525,3028.0
2017-07-18,44.75,44.75,43.7,43.7,7806.0
2017-07-19,43.765,44.115,43.765,44.115,1572.0
2017-07-20,44.125,44.75,44.035,44.285,1711.0
2017-07-21,44.26,44.775,44.11,44.25,2356.0
2017-07-24,44.16,44.4,44.135,44.375,2457.0
2017-07-25,44.8,44.8,44.135,44.135,6530.0
2017-07-26,44.4,44.625,44.225,44.535,16983.0
2017-07-27,44.375,44.375,43.94,44.075,10298.0
2017-07-28,44.2,44.375,44.1,44.24,5167.0
2017-07-31,44.61,44.62,44.36,44.37,4835.0
2017-08-01,44.45,44.835,44.45,44.835,8413.0
2017-08-02,44.995,45.4,44.995,45.4,18472.0
2017-08-03,45.06,45.525,44.875,45.025,14944.0
2017-08-04,44.995,45.025,44.875,44.875,4050.0
2017-08-07,45.145,45.31,45.035,45.27,3482.0
2017-08-08,45.275,45.535,45.2,45.535,9279.0
2017-08-09,45.545,45.87,45.245,45.245,9329.0
2017-08-10,45.395,45.45,44.685,44.895,4713.0
2017-08-11,44.595,44.595,44.125,44.2,1824.0
2017-08-14,44.35,44.52,44.135,44.35,4949.0
2017-08-15,44.935,45.475,44.685,44.845,9555.0
2017-08-16,44.82,45.17,44.82,44.935,2727.0
2017-08-17,44.9,44.9,44.45,44.485,1313.0
2017-08-18,44.225,44.5,44.2,44.5,4377.0
2017-08-21,44.41,44.775,44.385,44.695,2562.0
2017-08-22,44.62,45.275,44.62,45.25,6747.0
2017-08-23,45.275,45.675,45.275,45.635,6583.0
2017-08-24,45.645,45.85,45.57,45.635,2416.0
2017-08-25,45.95,46.35,45.95,46.275,10083.0
2017-08-28,46.68,46.885,46.35,46.445,4368.0
2017-08-29,47.12,47.12,46.12,46.36,2047.0
2017-08-30,47.07,47.07,46.375,46.425,2404.0
2017-08-31,46.62,47.11,46.45,46.45,7518.0
2017-09-01,46.385,46.635,46.385,46.41,15975.0
2017-09-04,46.225,46.225,45.945,45.995,3602.0
2017-09-05,46.705,46.705,43.55,45.875,2990.0
2017-09-06,45.45,45.45,45.135,45.16,4161.0
2017-09-07,46.02,46.02,45.535,45.535,1765.0
2017-09-08,45.695,45.695,45.145,45.16,3295.0
2017-09-11,45.27,46.02,45.27,45.8,3023.0
2017-09-12,46.3,46.36,45.985,46.01,1819.0
2017-09-13,46.285,46.285,45.775,45.775,845.0
2017-09-14,45.87,45.91,45.7,45.7,3716.0
2017-09-15,45.57,45.675,45.46,45.535,6416.0
2017-09-18,45.475,46.635,45.475,46.635,7124.0
2017-09-19,46.73,47.12,46.73,46.91,2204.0
2017-09-20,46.67,46.87,46.555,46.87,4256.0
2017-09-21,46.905,47.245,46.905,47.055,5979.0
2017-09-22,47.41,47.48,46.26,46.91,2692.0
2017-09-25,47.035,47.035,45.745,45.745,3153.0
2017-09-26,45.845,45.96,45.57,45.925,5699.0
2017-09-27,46.27,46.955,46.27,46.935,4080.0
2017-09-28,46.67,46.705,46.605,46.705,959.0
2017-09-29,46.785,46.785,46.335,46.335,842.0
2017-10-02,46.495,47.21,46.495,47.085,6030.0
2017-10-03,46.945,47.835,46.935,47.83,7819.0
2017-10-04,48.36,48.68,48.335,48.38,7213.0
2017-10-05,48.53,48.685,48.53,48.535,1529.0
2017-10-06,48.79,49.72,48.79,49.62,5060.0
2017-10-09,49.365,49.365,48.865,49.07,3008.0
2017-10-10,49.195,49.195,48.83,48.83,1515.0
2017-10-11,49.205,49.345,49.195,49.23,5046.0
2017-10-12,49.22,49.22,48.79,49.065,5694.0
2017-10-13,49.17,49.19,48.755,48.755,4370.0
2017-10-16,49.615,50.03,48.89,49.08,1255.0
2017-10-17,49.215,49.32,49.08,49.18,7798.0
2017-10-18,49.055,49.19,49.005,49.005,3912.0
2017-10-19,49.205,49.395,49.13,49.315,5197.0
2017-10-20,49.04,49.04,48.16,48.33,5316.0
2017-10-23,48.38,49.49,48.38,48.83,3398.0
2017-10-24,48.655,48.995,48.495,48.965,862.0
2017-10-25,49.08,49.845,49.08,49.845,2606.0
2017-10-26,49.84,49.84,49.54,49.565,2045.0
2017-10-27,49.845,50.455,49.845,50.305,5771.0
2017-10-30,50.47,51.34,49.93,50.04,6855.0
2017-10-31,49.58,49.94,49.52,49.79,2650.0
2017-11-01,50.015,50.315,49.94,50.065,11057.0
2017-11-02,50.29,50.845,49.915,50.08,7083.0
2017-11-03,50.595,50.665,50.115,50.305,8535.0
2017-11-06,50.33,50.845,49.495,49.83,11438.0
2017-11-07,50.295,50.855,50.19,50.855,7989.0
2017-11-08,50.855,51.39,50.695,51.39,6948.0
2017-11-09,51.24,51.405,50.59,51.005,20327.0
2017-11-10,51.015,51.225,50.805,51.205,9881.0
2017-11-13,51.49,51.575,51.23,51.4,9809.0
2017-11-14,51.33,51.415,50.955,51.14,3489.0
2017-11-15,50.715,50.93,50.565,50.565,17922.0
2017-11-16,50.495,50.865,50.045,50.82,11052.0
2017-11-17,51.375,51.465,51.25,51.39,9657.0
2017-11-20,51.705,51.705,50.99,51.08,14467.0
2017-11-21,51.39,52.53,50.925,52.53,6297.0
2017-11-22,52.705,54.2,52.705,53.21,13627.0
2017-11-23,52.915,53.165,52.63,52.715,4471.0
2017-11-24,52.455,52.455,51.725,52.04,7971.0
2017-11-27,52.29,53.825,51.815,51.975,22508.0
2017-11-28,51.75,51.875,51.1,51.1,17290.0
2017-11-29,51.705,52.255,51.305,51.6,9815.0
2017-11-30,51.6,51.6,50.88,50.965,19306.0
2017-12-01,50.965,51.19,50.64,50.875,120629.0
2017-12-04,50.615,51.675,50.455,51.275,12230.0
2017-12-05,50.42,51.28,50.12,50.44,8235.0
2017-12-06,50.33,51.255,49.455,49.47,20753.0
2017-12-07,49.495,49.79,48.88,49.29,11075.0
2017-12-08,49.205,50.355,49.205,50.355,6835.0
2017-12-11,50.845,50.845,50.37,50.38,7282.0
2017-12-12,50.845,51.09,50.505,50.53,13825.0
2017-12-13,50.205,51.29,49.995,50.28,9171.0
2017-12-14,50.705,50.705,50.19,50.24,2904.0
2017-12-15,50.14,50.14,49.505,49.605,8350.0
2017-12-18,50.04,50.865,49.605,49.79,6144.0
2017-12-19,49.615,50.865,49.615,50.245,6902.0
2017-12-20,50.875,50.875,50.02,50.24,12357.0
2017-12-21,50.025,50.44,49.49,50.415,1645.0
2017-12-22,51.44,51.44,49.95,50.085,13588.0
2017-12-27,50.205,50.79,50.16,50.28,1142.0
2017-12-28,49.96,50.79,49.73,50.79,1236.0
2017-12-29,50.585,50.585,49.88,50.135,4493.0
2018-01-02,50.155,51.415,50.155,51.415,6689.0
2018-01-03,52.76,52.895,51.425,51.835,19341.0
2018-01-04,52.525,52.53,51.77,52.05,2884.0
2018-01-05,52.47,52.47,51.805,52.09,5373.0
2018-01-08,52.48,52.855,52.015,52.225,11823.0
2018-01-09,52.55,52.735,52.44,52.515,17312.0
2018-01-10,52.61,53.275,52.075,53.25,9481.0
2018-01-11,52.82,52.82,52.025,52.48,21874.0
2018-01-12,52.48,52.76,52.405,52.685,8116.0
2018-01-15,53.285,53.74,52.735,52.735,7527.0
2018-01-16,53.71,53.71,52.31,53.09,8573.0
2018-01-17,53.14,53.325,52.735,52.905,6168.0
2018-01-18,53.92,54.165,53.735,53.945,8855.0
2018-01-19,53.75,54.25,53.75,54.055,75057.0
2018-01-22,54.595,54.815,54.175,54.705,16411.0
2018-01-23,55.055,55.705,54.985,55.69,2330.0
2018-01-24,56.17,56.17,55.595,55.775,5408.0
2018-01-25,55.985,56.19,54.935,55.23,9753.0
2018-01-29,56.55,56.72,55.95,56.12,28072.0
2018-01-30,55.385,55.655,54.815,54.995,13202.0
2018-01-31,54.775,55.08,54.32,54.895,4341.0
2018-02-01,55.145,56.135,55.145,55.42,6433.0
2018-02-02,54.84,55.645,54.595,55.485,10535.0
2018-02-05,54.595,55.035,54.26,55.035,16236.0
2018-02-06,53.325,53.905,52.245,52.76,17712.0
2018-02-07,54.005,55.485,52.99,53.08,12792.0
2018-02-08,52.99,52.99,51.395,51.87,30325.0
2018-02-09,50.88,50.88,49.415,49.94,37944.0
2018-02-12,50.145,50.425,49.545,50.17,28755.0
2018-02-13,50.79,51.035,50.07,50.56,6756.0
2018-02-14,50.79,50.79,50.095,50.1,4792.0
2018-02-15,51.245,52.415,51.175,51.83,12186.0
2018-02-16,52.855,52.87,52.37,52.855,11918.0
2018-02-19,52.86,53.165,52.615,52.615,8478.0
2018-02-20,53.165,53.165,51.645,51.89,53946.0
2018-02-21,51.94,53.325,51.94,52.83,2370.0
2018-02-22,53.54,53.625,52.58,53.16,3305.0
2018-02-23,52.91,53.58,52.71,53.405,6333.0
2018-02-26,53.615,54.26,53.41,53.41,13608.0
2018-02-27,54.48,54.48,53.115,53.115,8195.0
2018-02-28,51.955,52.945,51.89,51.93,10886.0
2018-03-01,51.93,52.98,51.315,52.845,2818.0
2018-03-02,51.67,51.895,51.45,51.55,13240.0
2018-03-05,51.305,51.635,50.6,50.975,6117.0
2018-03-06,51.26,51.61,51.12,51.205,3454.0
2018-03-07,51.205,51.99,50.88,51.525,14919.0
2018-03-08,51.285,51.615,50.84,51.615,2956.0
2018-03-09,51.675,52.355,51.675,52.235,6756.0
2018-03-12,52.525,53.2,52.525,52.735,17874.0
2018-03-13,53.03,53.075,52.675,52.905,3134.0
2018-03-14,52.37,52.43,51.965,52.235,5715.0
2018-03-15,52.27,52.665,52.04,52.65,2153.0
2018-03-16,53.215,53.41,53.065,53.295,5729.0
2018-03-19,53.795,54.165,53.505,54.03,4177.0
2018-03-20,53.325,53.54,53.325,53.54,5405.0
2018-03-21,54.175,55.02,54.14,54.925,8420.0
2018-03-22,53.795,54.555,53.015,53.02,8065.0
2018-03-23,51.695,51.89,51.095,51.345,31307.0
2018-03-26,50.5,51.565,50.5,51.0,8246.0
2018-03-27,52.38,52.44,52.185,52.185,12680.0
2018-03-28,52.48,52.48,51.5,51.5,5249.0
2018-03-29,51.59,51.99,51.015,51.015,12497.0
2018-04-03,50.965,51.315,50.72,51.075,9303.0
2018-04-04,51.45,51.45,51.0,51.0,2279.0
2018-04-05,51.405,51.915,51.345,51.915,3933.0
2018-04-06,51.345,51.345,50.62,50.62,16259.0
2018-04-09,50.71,51.99,50.71,51.795,6466.0
2018-04-10,51.365,52.05,51.15,52.05,2591.0
2018-04-11,52.06,52.65,52.06,52.65,3501.0
2018-04-12,52.675,53.04,52.22,52.22,1634.0
2018-04-13,52.415,52.555,51.915,52.05,9358.0
2018-04-16,52.21,52.21,50.68,50.865,3126.0
2018-04-17,51.345,51.345,50.465,50.66,5161.0
2018-04-18,51.185,51.43,50.13,50.84,4170.0
2018-04-19,50.84,51.755,50.84,51.505,4587.0
2018-04-20,51.6,52.025,51.55,51.61,5470.0
2018-04-23,51.675,51.675,51.125,51.315,5436.0
2018-04-24,51.635,52.6,51.635,52.53,2118.0
2018-04-26,52.44,52.44,51.575,51.575,3422.0
2018-04-27,52.44,52.465,51.78,51.92,3913.0
2018-04-30,52.5,53.38,52.5,53.135,4304.0
2018-05-01,53.005,53.005,52.75,52.81,7277.0
2018-05-02,53.135,53.74,52.87,53.32,7745.0
2018-05-03,53.41,53.41,51.92,52.61,3418.0
2018-05-04,51.855,52.33,51.795,51.945,6664.0
2018-05-07,52.555,52.555,51.735,52.48,1608.0
2018-05-08,52.15,53.32,51.975,53.32,11752.0
2018-05-09,53.545,53.995,53.32,53.995,4424.0
2018-05-10,53.935,53.935,53.69,53.905,5751.0
2018-05-11,53.935,54.19,53.505,54.005,5917.0
2018-05-14,55.02,55.02,54.47,54.7,2554.0
2018-05-15,54.7,55.01,54.345,54.46,4291.0
2018-05-16,54.46,54.885,54.215,54.595,8536.0
2018-05-17,55.02,55.02,53.92,53.92,10166.0
2018-05-18,53.92,54.43,53.85,54.43,4298.0
2018-05-21,54.43,54.92,54.155,54.595,8934.0
2018-05-22,53.985,53.985,53.835,53.895,13164.0
2018-05-23,53.87,53.87,53.2,53.2,7903.0
2018-05-24,53.14,53.14,52.785,52.94,7313.0
2018-05-25,52.94,52.99,52.675,52.82,3694.0
2018-05-28,52.82,53.005,52.48,52.955,9557.0
2018-05-29,54.43,54.43,52.42,52.48,18299.0
2018-05-30,52.76,52.76,51.635,51.745,7583.0
2018-05-31,51.67,52.005,51.67,51.93,8986.0
2018-06-01,52.185,52.65,52.135,52.31,4136.0
2018-06-04,52.49,53.25,52.49,53.03,7358.0
2018-06-05,53.03,53.335,52.965,53.335,4447.0
2018-06-06,53.495,53.615,53.335,53.355,8331.0
2018-06-07,53.685,54.175,53.65,54.04,21664.0
2018-06-08,53.775,53.85,53.465,53.505,3770.0
2018-06-12,53.795,53.795,53.41,53.605,14619.0
2018-06-13,53.605,53.605,53.54,53.54,3591.0
2018-06-14,53.055,53.215,52.86,52.86,11924.0
2018-06-15,54.29,54.385,52.83,53.27,3606.0
2018-06-18,52.91,53.37,52.675,52.675,6862.0
2018-06-19,52.575,53.66,51.47,51.81,22432.0
2018-06-20,52.15,52.15,51.355,52.115,19736.0
2018-06-21,51.895,52.455,51.85,51.85,7248.0
2018-06-22,50.695,51.295,50.39,51.09,9867.0
2018-06-25,51.335,51.335,50.38,50.425,29717.0
2018-06-26,50.02,50.08,49.155,49.91,17276.0
2018-06-27,49.74,50.14,49.09,49.295,16135.0
2018-06-28,48.885,49.27,48.84,49.14,4193.0
2018-06-29,48.91,49.755,48.91,49.745,16475.0
2018-07-02,49.215,49.84,49.155,49.155,4430.0
2018-07-03,48.945,49.21,48.42,48.775,27273.0
2018-07-04,48.45,48.73,48.13,48.14,4423.0
2018-07-05,48.27,48.62,47.875,48.065,10474.0
2018-07-06,48.56,48.925,47.875,48.925,14113.0
2018-07-09,48.9,49.475,48.85,49.415,29105.0
2018-07-10,49.635,49.685,49.335,49.535,15674.0
2018-07-11,49.245,49.245,48.36,48.45,6553.0
2018-07-12,49.115,49.925,48.86,49.84,9784.0
2018-07-13,49.73,49.73,49.405,49.455,6846.0
2018-07-16,49.355,49.44,48.755,48.755,10456.0
2018-07-17,48.825,49.155,48.335,48.43,3164.0
2018-07-18,49.115,49.115,48.805,48.84,6089.0
2018-07-19,48.835,48.835,48.25,48.295,6484.0
2018-07-20,48.19,48.73,47.84,48.73,13382.0
2018-07-23,48.8,48.8,48.26,48.765,10469.0
2018-07-24,48.945,50.355,48.89,50.19,6065.0
2018-07-25,50.225,50.66,50.14,50.405,30310.0
2018-07-26,50.715,50.72,49.78,49.79,38492.0
2018-07-27,50.2,50.63,50.005,50.275,8211.0
2018-07-30,50.115,50.275,49.84,49.84,4873.0
2018-07-31,50.105,50.43,49.585,49.67,5311.0
2018-08-01,50.22,50.43,49.685,49.775,13201.0
2018-08-02,49.695,49.695,48.115,48.36,2149.0
2018-08-03,48.44,48.835,48.36,48.39,6213.0
2018-08-06,48.525,48.825,48.32,48.32,7631.0
2018-08-07,48.61,49.005,48.295,48.9,8192.0
2018-08-08,50.19,50.19,49.155,49.37,4232.0
2018-08-09,49.215,49.95,49.03,49.95,23599.0
2018-08-10,50.27,50.345,50.045,50.2,37452.0
2018-08-13,50.305,50.305,49.45,49.455,40113.0
2018-08-14,49.43,49.695,48.695,48.695,16857.0
2018-08-15,49.67,49.715,48.37,48.37,71719.0
2018-08-16,48.73,48.73,47.515,48.045,3874.0
2018-08-17,48.26,48.515,48.105,48.13,18579.0
2018-08-20,48.515,48.645,48.045,48.285,11357.0
2018-08-21,48.72,48.985,48.27,48.765,5823.0
2018-08-22,48.33,49.585,48.33,49.345,8701.0
2018-08-23,50.1,50.14,49.5,49.63,9311.0
2018-08-24,49.715,49.715,49.39,49.43,11672.0
2018-08-27,49.685,50.655,49.685,50.49,14082.0
2018-08-28,50.535,50.9,50.415,50.45,16221.0
2018-08-29,50.37,50.73,50.27,50.73,5796.0
2018-08-30,50.865,51.065,50.425,50.44,5439.0
2018-08-31,50.105,50.16,49.585,50.115,3994.0
2018-09-03,50.33,50.75,49.865,49.9,3680.0
2018-09-04,49.935,50.275,49.645,50.27,6820.0
2018-09-05,50.02,50.02,49.685,49.685,1082.0
2018-09-06,48.98,49.305,48.865,48.865,12089.0
2018-09-07,48.97,49.575,48.775,49.155,2790.0
2018-09-10,49.07,49.33,48.945,48.945,6187.0
2018-09-11,48.935,48.945,48.455,48.56,91632.0
2018-09-12,48.705,48.715,48.005,48.235,6808.0
2018-09-13,48.585,49.03,48.26,48.62,14010.0
2018-09-14,49.585,49.62,49.27,49.27,4289.0
2018-09-17,49.415,49.415,48.91,49.055,3156.0
2018-09-18,48.96,49.45,48.5,48.635,18885.0
2018-09-19,49.33,49.84,49.225,49.815,19512.0
2018-09-20,50.31,50.33,49.825,49.84,38961.0
2018-09-21,50.43,50.79,50.16,50.79,44688.0
2018-09-24,50.45,50.56,50.19,50.405,5850.0
2018-09-25,50.415,50.49,50.305,50.415,1105.0
2018-09-26,50.38,51.295,50.31,51.245,24668.0
2018-09-27,50.92,51.04,50.515,50.85,5567.0
2018-09-28,51.16,51.295,51.16,51.235,869.0
2018-10-01,50.85,51.02,50.75,50.9,31505.0
2018-10-02,50.955,50.955,49.73,49.985,4146.0
2018-10-03,49.91,50.33,49.91,50.08,2985.0
2018-10-04,50.27,50.31,49.705,49.705,22693.0
2018-10-05,49.345,49.805,49.19,49.61,6782.0
2018-10-08,49.835,49.95,49.38,49.54,1904.0
2018-10-09,48.765,49.245,48.705,49.245,3936.0
2018-10-10,48.97,49.245,48.54,48.825,4290.0
2018-10-11,47.805,47.805,46.685,46.71,31590.0
2018-10-12,47.165,47.745,47.115,47.575,8080.0
2018-10-15,47.96,48.295,47.45,47.45,2626.0
2018-10-16,47.5,47.755,47.355,47.355,905.0
2018-10-17,47.925,48.395,47.925,48.225,23671.0
2018-10-18,47.935,47.935,47.105,47.175,2760.0
2018-10-19,46.92,47.39,46.765,47.15,4704.0
2018-10-22,47.45,49.27,47.2,49.065,13966.0
2018-10-23,49.155,49.155,48.2,48.295,11767.0
2018-10-24,48.335,48.405,47.56,48.33,7583.0
2018-10-25,47.45,47.45,46.705,46.865,4331.0
2018-10-26,48.73,48.73,47.055,47.15,1677.0
2018-10-29,47.045,47.48,46.595,46.89,4771.0
2018-10-30,46.595,46.92,46.39,46.72,10727.0
2018-10-31,46.72,47.465,46.68,46.9,13621.0
2018-11-01,47.86,48.13,47.27,48.08,4224.0
2018-11-02,48.695,49.245,48.305,48.73,10950.0
2018-11-05,49.455,49.455,48.245,48.245,11829.0
2018-11-06,48.61,48.86,48.305,48.475,12289.0
2018-11-07,49.065,49.175,48.73,49.08,22918.0
2018-11-08,49.455,49.875,49.03,49.33,12000.0
2018-11-09,48.865,48.925,47.655,47.73,15617.0
2018-11-12,47.595,47.86,47.225,47.705,9607.0
2018-11-13,47.62,47.755,47.02,47.62,10686.0
2018-11-14,47.935,48.005,47.62,47.755,10399.0
2018-11-15,48.14,48.14,47.43,47.625,3573.0
2018-11-16,48.42,48.525,47.83,48.43,9158.0
2018-11-19,48.6,48.6,48.005,48.21,11845.0
2018-11-20,47.885,47.925,47.645,47.695,14927.0
2018-11-21,47.535,48.045,47.465,48.045,7617.0
2018-11-22,48.33,48.36,47.825,47.85,10827.0
2018-11-23,47.84,47.945,47.84,47.875,1151.0
2018-11-26,47.73,48.45,47.73,48.37,10893.0
2018-11-27,48.39,48.575,48.39,48.515,4318.0
2018-11-28,48.575,49.275,48.45,49.01,14185.0
2018-11-29,49.455,49.525,48.67,48.67,3010.0
2018-11-30,48.515,48.98,48.39,48.815,25577.0
2018-12-03,50.08,50.695,49.585,49.84,10261.0
2018-12-04,49.45,49.84,49.405,49.8,1580.0
2018-12-05,49.055,49.685,48.85,49.295,3640.0
2018-12-06,50.695,50.695,48.39,48.39,4742.0
2018-12-07,48.865,49.07,48.68,48.825,7203.0
2018-12-10,48.115,48.235,47.705,47.705,8819.0
2018-12-11,48.02,48.105,47.79,47.815,6440.0
2018-12-12,48.535,48.825,48.27,48.825,2385.0
2018-12-13,49.155,49.63,49.02,49.54,24808.0
2018-12-14,49.27,49.355,48.875,48.875,7506.0
2018-12-17,48.875,49.07,48.805,48.9,15058.0
2018-12-18,48.715,48.715,47.8,48.115,3924.0
2018-12-19,48.37,48.37,47.465,47.985,4496.0
2018-12-20,47.645,48.245,47.645,47.66,5751.0
2018-12-21,47.39,47.97,47.02,47.39,9931.0
2018-12-24,47.575,47.575,47.575,47.575,4622.0
2018-12-27,47.575,48.37,47.575,48.37,683.0
2018-12-28,47.755,47.815,47.66,47.815,951.0
2018-12-31,48.15,48.275,48.045,48.275,3294.0
2019-01-02,48.155,48.275,47.125,47.125,3459.0
2019-01-03,47.8,47.895,47.335,47.5,4769.0
2019-01-04,46.8,47.585,46.75,47.56,9727.0
2019-01-07,47.655,48.13,47.335,47.46,17579.0
2019-01-08,47.715,48.07,47.7,47.82,1397.0
2019-01-09,47.925,48.685,47.89,48.685,3221.0
2019-01-10,48.81,48.81,48.19,48.26,4427.0
2019-01-11,49.02,49.02,48.08,48.19,3712.0
2019-01-14,48.355,48.5,47.57,47.735,1077.0
2019-01-15,47.93,48.555,47.725,48.345,38296.0
2019-01-16,48.595,48.685,48.2,48.685,18122.0
2019-01-17,49.15,49.34,48.855,49.22,3268.0
2019-01-18,49.225,49.235,49.055,49.235,1406.0
2019-01-21,49.865,49.88,49.6,49.77,9626.0
2019-01-22,49.745,49.85,49.14,49.165,1166.0
2019-01-23,49.39,49.66,48.94,49.6,4367.0
2019-01-24,49.34,49.58,49.34,49.57,572.0
2019-01-25,50.135,50.825,50.135,50.825,2450.0
2019-01-29,50.67,50.67,50.165,50.315,2371.0
2019-01-30,50.315,50.315,50.21,50.305,77.0
2019-01-31,50.375,50.825,50.375,50.575,2858.0
2019-02-01,51.66,51.66,51.195,51.34,2716.0
2019-02-04,51.39,51.39,50.745,50.865,2244.0
2019-02-05,51.375,51.4,50.865,50.95,5006.0
2019-02-06,51.23,52.46,51.23,52.46,1977.0
2019-02-07,52.435,52.435,51.955,52.115,13318.0
2019-02-08,51.865,51.865,50.995,51.425,6966.0
2019-02-11,51.53,51.66,51.22,51.555,1427.0
2019-02-12,51.635,52.185,51.635,51.945,5624.0
2019-02-13,51.96,52.16,51.77,52.15,7715.0
2019-02-14,52.15,52.42,52.115,52.135,11663.0
2019-02-15,51.865,52.1,51.495,51.495,4363.0
2019-02-18,51.6,52.05,51.34,51.73,5583.0
2019-02-19,51.99,52.41,51.98,52.115,5037.0
2019-02-20,52.11,52.315,51.895,52.145,4743.0
2019-02-21,52.22,52.625,52.205,52.625,9638.0
2019-02-22,52.635,52.98,52.6,52.86,17169.0
2019-02-25,53.22,53.895,53.22,53.895,18240.0
2019-02-26,54.0,54.36,53.575,53.8,21159.0
2019-02-27,53.69,53.755,53.385,53.755,14822.0
2019-02-28,53.37,53.41,52.9,53.185,4800.0
2019-03-01,53.195,53.93,53.135,53.755,7597.0
2019-03-04,53.93,55.095,53.93,55.095,28448.0
2019-03-05,54.36,54.705,53.965,54.29,4417.0
2019-03-06,54.29,55.085,54.29,54.98,22359.0
2019-03-07,54.48,54.825,54.19,54.24,23407.0
2019-03-08,53.66,53.825,53.16,53.255,8594.0
2019-03-11,52.74,52.98,52.22,52.85,58926.0
2019-03-12,53.42,53.955,53.17,53.945,9851.0
2019-03-13,53.845,53.93,53.445,53.505,816.0
2019-03-14,53.91,53.91,53.455,53.645,8588.0
2019-03-15,53.43,54.145,53.43,54.1,8375.0
2019-03-18,54.1,54.595,53.955,54.595,5047.0
2019-03-19,54.775,55.225,54.38,54.38,10395.0
2019-03-20,54.725,55.05,54.43,54.43,11859.0
2019-03-21,54.38,54.43,54.085,54.195,38288.0
2019-03-22,54.31,54.86,53.5,53.505,10244.0
2019-03-25,53.505,53.515,52.965,52.99,23720.0
2019-03-26,52.965,52.965,52.635,52.645,5781.0
2019-03-27,52.635,53.24,52.635,53.11,4893.0
2019-03-28,53.11,53.11,52.825,53.03,8669.0
2019-03-29,53.385,53.75,53.23,53.5,4482.0
2019-04-01,53.885,54.665,53.825,54.335,4306.0
2019-04-02,54.42,54.86,54.36,54.575,6153.0
2019-04-03,54.535,54.845,54.23,54.32,10927.0
2019-04-04,54.37,55.05,54.37,54.585,14574.0
2019-04-05,55.095,55.325,55.095,55.31,11985.0
2019-04-08,56.085,56.085,55.025,55.31,10612.0
2019-04-09,55.455,55.48,55.17,55.17,7861.0
2019-04-10,55.74,55.74,55.18,55.18,5446.0
2019-04-11,55.135,55.135,54.215,54.325,27248.0
2019-04-12,54.44,54.455,54.145,54.145,7754.0
2019-04-15,54.665,55.545,54.665,54.665,9689.0
2019-04-16,54.17,54.835,53.965,54.835,10051.0
2019-04-17,54.855,55.07,54.79,54.88,44520.0
2019-04-18,54.88,55.13,54.575,54.585,5192.0
2019-04-23,55.075,55.075,54.54,54.905,18350.0
2019-04-24,55.225,55.655,55.01,55.225,11421.0
2019-04-26,54.455,54.835,54.455,54.635,5039.0
2019-04-29,54.635,54.845,54.49,54.79,3328.0
2019-04-30,54.79,54.79,54.36,54.6,6684.0
2019-05-01,54.62,54.79,54.6,54.75,5979.0
2019-05-02,54.6,54.8,54.445,54.8,12906.0
2019-05-03,54.475,55.12,54.405,54.87,5861.0
2019-05-06,54.405,54.405,52.92,53.155,20977.0
2019-05-07,53.5,53.69,52.825,52.825,14442.0
2019-05-08,52.74,52.87,52.195,52.68,6938.0
2019-05-09,52.28,52.36,51.77,51.945,3008.0
2019-05-10,51.6,52.21,51.495,51.625,21608.0
2019-05-13,51.625,51.625,50.91,50.92,9836.0
2019-05-14,50.505,51.485,50.125,51.485,15043.0
2019-05-15,51.445,52.09,51.445,51.945,6414.0
2019-05-16,51.74,52.115,51.74,51.98,2470.0
2019-05-17,52.385,52.385,51.48,51.67,10574.0
2019-05-20,51.675,51.765,50.635,50.735,18680.0
2019-05-21,50.635,51.54,50.48,51.54,3336.0
2019-05-22,51.485,51.485,51.125,51.125,2983.0
2019-05-23,50.995,50.995,50.28,50.28,1782.0
2019-05-24,50.23,50.565,50.045,50.35,10189.0
2019-05-27,49.875,50.22,49.495,49.785,6768.0
2019-05-28,50.185,50.48,49.795,50.32,4373.0
2019-05-29,50.045,50.185,49.995,50.175,3133.0
2019-05-30,50.885,50.885,50.02,50.245,2580.0
2019-05-31,50.445,50.695,49.59,50.39,15207.0
2019-06-03,50.39,50.39,49.855,50.03,3617.0
2019-06-04,50.055,50.055,49.485,49.485,1570.0
2019-06-05,50.4,50.4,49.605,49.665,3236.0
2019-06-06,49.675,49.82,49.46,49.7,1591.0
2019-06-07,49.77,50.105,49.7,50.04,5735.0
2019-06-11,50.735,51.685,50.735,51.67,3801.0
2019-06-12,51.67,51.67,50.78,50.78,975.0
2019-06-13,50.78,51.03,50.485,50.855,3651.0
2019-06-14,50.97,51.235,50.92,50.92,1869.0
2019-06-17,51.67,51.67,50.985,50.985,2666.0
2019-06-18,51.67,51.765,51.14,51.52,4253.0
2019-06-19,52.04,53.015,52.04,52.84,4580.0
2019-06-20,52.93,53.67,52.93,53.62,17503.0
2019-06-21,53.5,53.61,53.325,53.405,19813.0
2019-06-24,53.215,53.72,53.075,53.575,1737.0
2019-06-25,53.155,53.595,52.29,52.42,20448.0
2019-06-26,52.265,52.84,52.255,52.515,2028.0
2019-06-27,52.78,53.315,52.78,53.315,380.0
2019-06-28,53.185,53.185,52.635,52.65,1999.0
2019-07-01,53.765,54.4,53.765,54.355,6633.0
2019-07-02,54.4,54.4,53.93,54.225,2500.0
2019-07-03,54.135,54.135,53.405,53.405,7548.0
2019-07-04,53.45,53.91,53.4,53.605,7750.0
2019-07-05,53.615,53.71,53.26,53.64,14034.0
2019-07-08,52.96,53.215,52.44,52.44,13831.0
2019-07-09,53.025,53.03,52.265,52.335,14731.0
2019-07-10,52.945,53.085,52.77,53.085,31041.0
2019-07-11,52.745,53.18,52.745,52.815,1276.0
2019-07-12,52.43,52.945,52.39,52.945,8558.0
2019-07-15,52.225,52.355,51.57,52.205,6948.0
2019-07-16,52.25,52.44,52.225,52.44,2770.0
2019-07-17,52.555,52.72,52.25,52.64,36976.0
2019-07-18,52.525,52.525,52.17,52.36,2509.0
2019-07-19,52.225,52.64,52.225,52.57,13441.0
2019-07-22,52.57,52.595,52.205,52.58,15435.0
2019-07-23,51.99,52.51,51.99,52.51,1984.0
2019-07-24,52.615,53.23,52.615,52.96,5240.0
2019-07-25,52.935,53.18,52.79,53.18,22364.0
2019-07-26,53.17,53.345,52.84,53.265,3711.0
2019-07-29,53.085,53.195,52.63,52.755,3329.0
2019-07-30,53.04,53.3,52.755,53.155,2434.0
2019-07-31,53.19,53.19,52.395,52.395,9184.0
2019-08-01,52.395,52.66,52.225,52.395,2165.0
2019-08-02,51.485,51.7,51.145,51.31,24581.0
2019-08-05,50.9,51.055,50.14,50.62,9340.0
2019-08-06,48.915,50.1,48.46,49.535,52696.0
2019-08-07,49.605,50.175,49.505,50.175,20819.0
2019-08-08,49.865,50.265,49.75,49.96,6422.0
2019-08-09,49.97,49.97,49.61,49.61,11146.0
2019-08-12,49.62,50.125,49.62,50.125,2095.0
2019-08-13,49.395,49.61,48.93,49.16,5706.0
2019-08-14,49.855,50.115,49.165,49.375,4136.0
2019-08-15,48.35,49.375,48.325,49.375,5298.0
2019-08-16,49.165,49.805,48.725,49.61,10529.0
2019-08-19,49.705,50.725,49.61,50.465,5910.0
2019-08-20,50.35,50.535,50.125,50.125,801.0
2019-08-21,50.24,50.48,50.24,50.48,2565.0
2019-08-22,50.49,50.7,50.135,50.135,8014.0
2019-08-23,50.16,50.795,50.16,50.795,1663.0
2019-08-26,49.525,50.02,49.27,49.62,8414.0
2019-08-27,49.96,50.03,49.95,50.01,8127.0
2019-08-28,50.075,50.35,49.69,50.045,6448.0
2019-08-29,50.125,50.205,49.68,50.03,5044.0
2019-08-30,50.49,50.845,50.49,50.83,2396.0
2019-09-02,50.78,50.78,50.335,50.605,6006.0
2019-09-03,50.64,50.83,50.62,50.77,2533.0
2019-09-04,50.36,50.785,50.265,50.57,6802.0
2019-09-05,51.675,52.015,51.29,51.485,29874.0
2019-09-06,51.725,52.04,51.58,51.58,17406.0
2019-09-09,51.525,51.84,51.385,51.385,3644.0
2019-09-10,51.265,51.85,51.265,51.44,6168.0
2019-09-11,50.49,52.215,50.49,52.215,2122.0
2019-09-12,52.225,52.71,52.225,52.29,4514.0
2019-09-13,52.425,53.19,52.425,52.9,2513.0
2019-09-16,52.76,52.815,52.39,52.685,6266.0
2019-09-17,52.275,52.685,52.25,52.38,6052.0
2019-09-18,52.23,52.415,52.23,52.24,8635.0
2019-09-19,52.44,52.46,52.09,52.18,2765.0
2019-09-20,52.465,52.475,51.96,51.995,1684.0
2019-09-23,52.695,52.76,51.815,51.815,2253.0
2019-09-24,52.225,52.225,51.785,51.785,2636.0
2019-09-25,51.335,51.65,51.135,51.65,2419.0
2019-09-26,51.56,51.89,51.5,51.5,1499.0
2019-09-27,51.45,51.49,51.23,51.23,2730.0
2019-09-30,51.11,51.69,51.02,51.49,13845.0
2019-10-01,51.31,51.76,51.31,51.63,5893.0
2019-10-02,51.785,51.785,51.37,51.7,582.0
2019-10-03,51.08,51.97,51.08,51.815,20875.0
2019-10-04,50.97,52.12,50.97,51.395,8962.0
2019-10-07,51.545,51.615,51.545,51.615,511.0
2019-10-08,51.78,52.555,51.755,52.425,5447.0
2019-10-09,51.395,51.955,51.395,51.655,7589.0
2019-10-10,51.395,52.04,51.36,52.04,7333.0
2019-10-11,52.815,52.92,52.56,52.92,4618.0
2019-10-14,52.57,53.51,52.57,53.005,7849.0
2019-10-15,53.17,53.19,52.93,53.19,3515.0
2019-10-16,53.44,53.835,53.415,53.44,2825.0
2019-10-17,53.46,53.475,53.24,53.4,10068.0
2019-10-18,53.44,53.44,52.92,52.99,3620.0
2019-10-21,52.9,52.97,52.43,52.85,3479.0
2019-10-22,52.865,52.99,52.39,52.39,2507.0
2019-10-23,52.71,52.71,52.18,52.285,19974.0
2019-10-24,52.355,52.64,52.335,52.5,1570.0
2019-10-25,52.83,52.99,52.59,52.745,2604.0
2019-10-28,52.76,53.31,52.76,53.295,7621.0
2019-10-29,53.285,53.335,52.605,52.605,1044.0
2019-10-30,52.23,52.83,52.23,52.23,1107.0
2019-10-31,52.225,52.225,51.97,52.17,11741.0
2019-11-01,51.82,52.525,51.795,52.525,5621.0
2019-11-04,52.66,53.39,52.66,53.39,11204.0
2019-11-05,53.57,54.305,52.39,53.965,5540.0
2019-11-06,54.2,54.215,53.79,53.98,15274.0
2019-11-07,54.25,54.305,53.92,54.27,2704.0
2019-11-08,54.235,54.65,54.225,54.275,28395.0
2019-11-11,54.285,54.425,53.095,53.12,9492.0
2019-11-12,53.12,53.6,53.095,53.095,1769.0
2019-11-13,53.005,53.005,52.595,52.63,1015.0
2019-11-14,52.38,52.76,52.38,52.485,759.0
2019-11-15,52.485,52.83,52.45,52.45,1885.0
2019-11-18,52.66,52.96,52.615,52.96,4632.0
2019-11-19,53.005,53.44,52.79,53.345,2346.0
2019-11-20,53.23,53.3,53.095,53.225,3578.0
2019-11-21,53.24,53.24,52.44,52.44,12884.0
2019-11-22,53.085,53.24,52.875,52.885,31200.0
2019-11-25,53.095,53.77,52.84,53.7,5636.0
2019-11-26,53.53,54.095,53.53,53.8,975.0
2019-11-27,54.345,54.345,53.58,53.835,807.0
2019-11-28,53.97,54.415,53.1,53.79,11435.0
2019-11-29,53.79,53.79,52.395,52.49,23052.0
2019-12-02,52.355,53.06,52.23,53.06,52065.0
2019-12-03,52.395,52.615,52.04,52.52,15555.0
2019-12-04,51.85,51.89,51.57,51.82,2505.0
2019-12-05,52.05,52.05,51.83,51.96,3047.0
2019-12-06,51.97,52.56,51.97,52.44,623.0
2019-12-09,52.615,52.79,52.37,52.7,1828.0
2019-12-10,52.485,52.59,52.405,52.465,1180.0
2019-12-11,52.98,52.98,52.65,52.815,143.0
2019-12-12,52.815,53.51,52.815,53.51,5832.0
2019-12-13,53.485,54.26,53.485,53.87,1572.0
2019-12-16,53.965,54.64,53.86,54.365,76585.0
2019-12-17,54.345,55.285,54.345,55.27,4172.0
2019-12-18,55.415,55.705,55.27,55.53,24578.0
2019-12-19,55.705,55.74,54.84,54.975,5987.0
2019-12-20,55.27,55.375,54.755,55.21,11561.0
2019-12-23,55.67,55.67,54.93,55.555,4379.0
2019-12-24,55.225,55.225,54.96,54.96,88.0
2019-12-27,55.565,55.65,55.12,55.49,67486.0
2019-12-30,55.49,55.67,55.305,55.565,16101.0
2019-12-31,55.45,55.49,55.05,55.05,1700.0
2020-01-02,55.05,55.8,55.05,55.8,938.0
2020-01-03,56.085,57.285,55.74,55.845,7008.0
2020-01-06,56.605,56.605,55.53,56.545,3951.0
2020-01-07,56.775,56.775,55.935,56.545,3658.0
2020-01-08,56.375,56.375,55.74,56.34,9413.0
2020-01-09,56.995,57.075,56.4,56.82,15745.0
2020-01-10,57.26,57.34,56.97,57.11,4334.0
2020-01-13,56.905,57.435,55.72,57.435,5477.0
2020-01-14,57.71,58.11,56.78,57.4,8238.0
2020-01-15,57.78,57.78,57.01,57.075,1786.0
2020-01-16,57.17,57.42,56.595,57.085,6526.0
2020-01-17,58.76,58.76,57.04,57.205,9183.0
2020-01-20,57.675,58.16,57.57,57.57,13481.0
2020-01-21,58.275,58.275,55.83,56.02,5937.0
2020-01-22,55.835,56.41,55.58,56.35,12479.0
2020-01-23,56.29,56.29,54.855,55.175,16554.0
2020-01-24,55.95,55.95,55.095,55.405,5386.0
2020-01-28,53.185,53.78,52.15,53.195,36403.0
2020-01-29,53.25,54.96,53.24,54.935,13572.0
2020-01-30,53.9,54.115,53.23,53.335,32119.0
2020-01-31,53.425,54.22,53.02,53.125,38391.0
2020-02-03,52.135,53.4,51.58,52.885,37088.0
2020-02-04,52.895,53.885,52.895,53.555,72452.0
2020-02-05,53.495,54.325,53.495,54.045,6130.0
2020-02-06,54.775,54.98,54.05,54.955,24799.0
2020-02-07,54.96,55.52,53.68,54.92,51727.0
2020-02-10,54.495,54.725,53.98,54.59,16782.0
2020-02-11,54.785,55.67,54.715,55.67,6131.0
2020-02-12,55.68,55.75,55.465,55.75,6547.0
2020-02-13,55.945,56.455,55.67,55.67,27882.0
2020-02-14,55.755,56.165,55.44,55.89,10052.0
2020-02-17,55.89,56.29,55.49,56.29,9175.0
2020-02-18,56.2,56.395,55.74,55.845,16442.0
2020-02-19,55.915,56.705,55.5,55.98,6300.0
2020-02-20,56.11,56.86,55.095,56.11,2939.0
2020-02-21,56.175,56.48,55.935,56.48,8083.0
2020-02-24,56.545,56.545,54.615,54.935,22810.0
2020-02-25,54.645,55.04,53.91,54.795,29253.0
2020-02-26,54.255,54.96,53.885,54.925,15529.0
2020-02-27,55.49,55.49,54.36,54.855,7150.0
2020-02-28,53.885,54.39,53.555,54.13,27368.0
2020-03-02,54.08,55.66,53.205,55.455,35495.0
2020-03-03,55.49,56.095,55.21,55.44,30171.0
2020-03-04,55.465,55.465,54.625,55.005,15302.0
2020-03-05,55.015,55.42,54.785,55.245,10617.0
2020-03-06,54.555,55.19,54.555,54.655,22155.0
2020-03-09,52.285,53.46,50.19,53.125,17339.0
2020-03-10,52.125,53.68,51.54,53.635,6730.0
2020-03-11,53.93,53.93,53.285,53.635,3861.0
2020-03-12,53.025,53.025,51.41,52.3,27709.0
2020-03-13,51.075,51.075,49.025,51.04,37331.0
2020-03-16,52.135,52.945,48.16,51.86,19780.0
2020-03-17,48.67,52.135,48.67,52.135,20234.0
2020-03-18,51.455,52.755,51.005,52.135,8927.0
2020-03-19,51.695,53.415,50.81,52.115,10189.0
2020-03-20,52.125,52.71,51.16,52.62,4004.0
2020-03-23,50.19,53.02,49.485,51.695,14452.0
2020-03-24,53.02,53.47,51.975,53.035,18619.0
2020-03-25,53.9,54.52,53.67,53.67,4120.0
2020-03-26,55.185,56.82,54.785,55.635,10701.0
2020-03-27,56.445,56.475,54.015,55.04,160326.0
2020-03-30,52.415,53.39,51.77,53.39,13417.0
2020-03-31,53.39,54.74,53.205,53.205,8783.0
2020-04-01,54.73,54.75,53.46,54.35,10548.0
2020-04-02,52.585,53.91,52.38,53.91,3277.0
2020-04-03,53.9,54.36,53.865,54.015,5168.0
2020-04-06,54.75,55.67,54.405,55.66,9164.0
2020-04-07,55.6,55.6,54.465,54.785,4502.0
2020-04-08,54.43,54.98,54.43,54.96,4911.0
2020-04-09,55.14,55.14,53.965,54.025,8145.0
2020-04-14,52.885,53.21,52.755,53.21,10252.0
2020-04-15,53.61,53.61,52.93,53.25,3345.0
2020-04-16,53.1,53.335,52.205,53.31,3363.0
2020-04-17,53.415,54.23,53.4,54.23,4131.0
2020-04-20,53.4,53.815,53.275,53.46,4095.0
2020-04-21,53.4,53.4,52.84,53.06,5004.0
2020-04-22,52.84,53.24,52.145,53.24,1160.0
2020-04-23,53.29,53.45,53.185,53.37,3810.0
2020-04-24,52.18,52.84,52.18,52.84,1706.0
2020-04-27,53.275,53.275,52.505,52.955,4340.0
2020-04-28,53.3,53.515,53.02,53.47,1924.0
2020-04-29,53.55,53.55,53.02,53.02,1697.0
2020-04-30,53.555,54.3,53.17,54.275,1000.0
2020-05-01,53.055,53.055,51.57,51.815,9536.0
2020-05-04,51.285,52.725,51.225,52.32,4250.0
2020-05-05,52.48,52.48,51.47,51.63,4516.0
2020-05-06,52.045,52.815,51.915,52.795,3167.0
2020-05-07,52.76,52.94,52.54,52.54,2113.0
2020-05-08,52.135,52.62,52.135,52.62,5866.0
2020-05-11,53.46,53.46,52.945,53.02,59213.0
2020-05-12,53.55,53.55,52.69,52.755,3772.0
2020-05-13,52.18,53.415,52.18,53.07,7605.0
2020-05-14,52.62,52.965,52.605,52.825,17272.0
2020-05-15,52.875,52.875,52.145,52.71,6789.0
2020-05-18,52.71,53.02,52.4,53.0,3664.0
2020-05-19,53.02,53.55,53.02,53.23,7340.0
2020-05-20,53.01,53.37,52.975,53.37,5378.0
2020-05-21,53.23,53.23,52.84,53.08,1146.0
2020-05-22,51.96,53.02,50.365,50.8,21451.0
2020-05-25,50.8,50.87,50.315,50.87,5162.0
2020-05-26,51.365,52.23,51.365,51.78,7586.0
2020-05-27,51.78,51.86,50.895,50.895,8865.0
2020-05-28,51.355,51.905,50.86,51.315,10940.0
2020-05-29,50.86,51.2,50.365,51.055,18654.0
2020-06-01,51.16,52.225,51.16,52.09,7849.0
2020-06-02,51.585,51.85,51.535,51.54,3699.0
2020-06-03,51.685,51.885,51.65,51.79,2050.0
2020-06-04,52.225,52.595,51.825,51.825,20415.0
2020-06-05,51.87,52.145,51.355,51.43,1736.0
2020-06-09,51.57,52.32,51.57,52.125,8108.0
2020-06-10,52.445,52.64,52.125,52.265,11107.0
2020-06-11,52.4,52.505,52.16,52.38,9003.0
2020-06-12,51.95,52.13,51.675,51.92,4682.0
2020-06-15,52.53,52.53,51.315,51.43,4685.0
2020-06-16,52.11,52.11,50.835,51.445,22630.0
2020-06-17,51.685,52.035,51.64,51.845,3924.0
2020-06-18,51.85,52.0,51.56,52.0,18698.0
2020-06-19,52.135,52.39,52.045,52.31,6824.0
2020-06-22,52.39,52.645,52.075,52.075,6394.0
2020-06-23,52.08,52.4,51.605,52.4,3692.0
2020-06-24,52.31,52.645,52.31,52.56,5958.0
2020-06-25,52.84,52.84,52.0,52.0,478.0
2020-06-26,52.425,52.675,52.32,52.32,13613.0
2020-06-29,51.605,52.55,51.35,51.5,13875.0
2020-06-30,51.495,52.11,51.495,51.87,4626.0
2020-07-01,52.18,52.18,51.29,51.87,22010.0
2020-07-02,51.87,53.1,51.79,52.69,4004.0
2020-07-03,53.26,54.32,53.26,54.3,10370.0
2020-07-06,54.32,56.56,54.32,56.56,16391.0
2020-07-07,57.89,58.475,56.625,56.625,52151.0
2020-07-08,56.625,57.755,56.625,57.54,13501.0
2020-07-09,57.755,58.325,57.72,58.095,36606.0
2020-07-10,58.015,58.015,56.775,56.865,12108.0
2020-07-13,57.39,57.505,56.545,56.99,14865.0
2020-07-14,56.715,56.74,55.255,55.325,8288.0
2020-07-15,55.94,56.43,54.765,55.235,8532.0
2020-07-16,55.19,55.255,53.65,53.91,4308.0
2020-07-17,54.015,54.45,53.9,53.9,4489.0
2020-07-20,54.345,54.73,53.55,54.7,6876.0
2020-07-21,54.735,55.625,54.62,55.52,2488.0
2020-07-22,54.515,54.845,54.14,54.3,6419.0
2020-07-23,53.56,53.89,53.125,53.305,11896.0
2020-07-24,53.205,53.515,52.545,52.545,9193.0
2020-07-27,52.695,52.895,51.825,52.075,6761.0
2020-07-28,52.145,52.74,52.145,52.2,5513.0
2020-07-29,52.2,52.51,52.005,52.385,1976.0
2020-07-30,53.045,53.045,52.26,52.85,2584.0
2020-07-31,53.115,53.115,51.595,51.645,8239.0
2020-08-03,51.8,52.1,51.725,51.96,20500.0
2020-08-04,52.485,53.5,52.44,53.5,6117.0
2020-08-05,53.1,53.265,52.77,53.16,20959.0
2020-08-06,52.955,53.51,52.545,52.615,5290.0
2020-08-07,52.74,52.865,51.275,52.29,6053.0
2020-08-10,52.26,52.815,51.835,52.775,3279.0
2020-08-11,53.105,53.355,53.055,53.33,11257.0
2020-08-12,53.995,53.995,52.235,52.645,5576.0
2020-08-13,53.225,53.695,53.08,53.465,1460.0
2020-08-14,53.435,53.83,53.16,53.83,4375.0
2020-08-17,53.875,54.445,53.34,54.035,10423.0
2020-08-18,54.13,54.32,54.005,54.185,5550.0
2020-08-19,54.085,54.23,53.835,53.835,11393.0
2020-08-20,53.91,53.91,53.4,53.455,10632.0
2020-08-21,54.025,54.255,53.955,54.255,6182.0
2020-08-24,54.445,55.54,54.255,55.54,3696.0
2020-08-25,55.645,55.645,54.81,54.85,3714.0
2020-08-26,55.395,55.645,54.94,55.29,3852.0
2020-08-27,54.89,55.27,54.765,54.995,19813.0
2020-08-28,54.985,55.62,54.575,54.975,3494.0
2020-08-31,55.04,55.26,54.575,54.595,23047.0
2020-09-01,55.36,55.36,52.92,53.385,4350.0
2020-09-02,53.845,54.24,53.435,53.97,32412.0
2020-09-03,55.05,55.05,53.43,53.63,14934.0
2020-09-04,53.25,53.32,52.27,53.32,8378.0
2020-09-07,52.865,53.615,52.755,52.895,22003.0
2020-09-08,52.955,53.115,51.845,52.45,9529.0
2020-09-09,53.265,53.265,52.29,52.495,1375.0
2020-09-10,52.66,52.975,52.36,52.58,21448.0
2020-09-11,52.535,52.535,51.77,52.18,3530.0
2020-09-14,52.27,52.885,52.27,52.625,2070.0
2020-09-15,52.535,52.535,52.225,52.315,2338.0
2020-09-16,53.435,53.435,52.33,52.535,2960.0
2020-09-17,52.53,53.02,52.18,52.18,2380.0
2020-09-18,53.15,53.15,51.78,52.44,5035.0
2020-09-21,52.465,52.84,51.925,51.925,6527.0
2020-09-22,52.26,52.53,52.18,52.42,1470.0
2020-09-23,52.245,52.67,52.17,52.58,18880.0
2020-09-24,52.405,52.405,51.825,52.405,5896.0
2020-09-25,52.04,52.165,51.56,51.56,4864.0
2020-09-28,51.645,52.075,51.475,51.55,8968.0
2020-09-29,52.305,52.315,51.355,51.52,17126.0
2020-09-30,51.39,52.325,51.39,51.745,3479.0
2020-10-01,52.005,52.67,52.005,52.655,17285.0
2020-10-02,52.705,53.025,51.755,52.09,11340.0
2020-10-05,52.535,53.0,51.745,51.93,3653.0
2020-10-06,52.565,52.74,52.165,52.35,4075.0
2020-10-07,52.9,53.58,52.715,53.275,11590.0
2020-10-08,53.47,54.245,53.02,53.33,187320.0
2020-10-09,53.185,53.775,53.185,53.43,6825.0
2020-10-12,53.33,54.62,53.205,54.62,12046.0
2020-10-13,54.905,55.2,54.69,54.815,14871.0
2020-10-14,54.77,55.19,54.53,54.62,15417.0
2020-10-15,54.655,55.145,54.405,54.575,7263.0
2020-10-16,54.345,55.43,54.325,55.415,6262.0
2020-10-19,55.735,56.09,55.415,55.725,11586.0
2020-10-20,56.035,56.08,55.27,55.815,3949.0
2020-10-21,55.91,56.49,55.91,56.315,6898.0
2020-10-22,56.49,56.49,55.54,56.02,4832.0
2020-10-23,56.01,56.535,55.61,56.455,4579.0
2020-10-26,56.535,56.535,55.93,55.94,7119.0
2020-10-27,55.665,55.94,55.21,55.28,10565.0
2020-10-28,55.295,56.385,55.295,55.565,3499.0
2020-10-29,55.75,55.94,55.18,55.805,11464.0
2020-10-30,56.49,56.58,56.1,56.58,6687.0
2020-11-02,56.58,56.58,55.69,56.035,11067.0
2020-11-03,56.33,57.31,56.33,57.265,3119.0
2020-11-04,56.055,57.205,55.92,56.82,17481.0
2020-11-05,57.765,58.47,57.765,58.235,27187.0
2020-11-06,58.505,58.77,57.62,57.695,15937.0
2020-11-09,59.11,59.2,58.75,59.03,4995.0
2020-11-10,60.08,60.08,58.165,58.21,16213.0
2020-11-11,57.88,57.935,57.025,57.08,10706.0
2020-11-12,58.265,58.7,57.435,57.63,143754.0
2020-11-13,58.03,58.46,57.56,57.915,6044.0
2020-11-16,58.77,58.77,58.495,58.77,43.0
2020-11-17,58.165,58.86,57.4,57.71,27660.0
2020-11-18,58.065,58.065,57.48,57.97,2632.0
2020-11-19,57.98,57.98,56.925,57.255,53258.0
2020-11-20,57.13,58.155,57.13,57.675,6732.0
2020-11-23,58.905,58.905,57.57,57.615,4768.0
2020-11-24,57.88,58.1,57.48,57.695,17352.0
2020-11-25,57.88,57.95,57.21,57.21,12406.0
2020-11-26,57.255,57.38,57.105,57.275,22227.0
2020-11-27,58.165,58.165,57.515,57.8,4790.0
2020-11-30,57.97,58.835,57.585,57.585,7977.0
2020-12-01,57.7,57.905,56.965,57.71,10778.0
2020-12-02,57.45,57.45,56.4,56.945,18636.0
2020-12-03,57.435,57.435,56.395,56.685,2758.0
2020-12-04,56.73,56.73,56.475,56.59,3522.0
2020-12-07,56.57,56.8,55.21,55.705,16802.0
2020-12-08,56.34,56.34,55.655,55.93,22427.0
2020-12-09,55.83,56.285,55.83,55.94,11127.0
2020-12-10,55.92,55.92,54.89,55.075,32471.0
2020-12-11,55.655,55.655,54.595,54.64,10678.0
2020-12-14,55.36,55.36,54.15,54.915,4240.0
2020-12-15,54.81,54.81,54.21,54.3,10845.0
2020-12-16,54.32,54.77,54.14,54.32,7149.0
2020-12-17,54.81,54.81,54.195,54.415,13858.0
2020-12-18,54.32,54.78,54.13,54.72,13853.0
2020-12-21,54.765,54.775,54.225,54.45,2294.0
2020-12-22,55.15,55.15,54.23,54.91,6766.0
2020-12-23,55.145,55.145,54.07,54.35,3181.0
2020-12-24,54.88,54.88,53.455,53.455,3304.0
2020-12-29,53.465,54.79,53.465,53.845,12161.0
2020-12-30,54.105,54.555,53.96,54.54,39162.0
2020-12-31,54.78,54.8,54.23,54.735,2484.0
2021-01-04,55.015,55.015,54.32,54.73,8115.0
2021-01-05,54.73,54.89,54.23,54.88,5182.0
2021-01-06,55.505,55.505,54.575,54.64,10710.0
2021-01-07,55.18,55.18,54.135,54.485,34736.0
2021-01-08,54.215,55.46,54.215,55.46,2430.0
2021-01-11,55.46,57.09,55.46,56.91,6278.0
2021-01-12,57.145,57.215,55.585,56.325,5975.0
2021-01-13,56.575,56.575,56.06,56.43,3675.0
2021-01-14,56.335,57.44,56.19,57.225,3107.0
2021-01-15,56.795,57.19,56.18,57.125,5564.0
2021-01-18,57.45,58.045,56.8,57.875,9047.0
2021-01-19,57.875,59.775,57.875,59.775,14211.0
2021-01-20,59.695,60.515,59.505,60.335,16049.0
2021-01-21,60.595,60.94,60.59,60.785,4508.0
2021-01-22,60.68,60.85,60.045,60.085,6615.0
2021-01-25,60.075,61.905,60.075,61.605,4503.0
2021-01-27,61.515,61.515,59.135,60.02,6084.0
2021-01-28,60.01,60.01,58.865,59.01,8254.0
2021-01-29,59.29,59.29,58.38,58.38,8881.0
2021-02-01,58.01,59.695,57.01,59.4,3138.0
2021-02-02,59.82,61.33,59.715,61.33,13190.0
2021-02-03,61.545,61.545,60.77,60.83,3664.0
2021-02-04,60.965,61.14,59.83,59.83,5020.0
2021-02-05,60.74,61.38,60.445,60.86,22166.0
2021-02-08,60.86,61.005,60.47,60.625,3588.0
2021-02-09,60.68,60.68,59.965,60.37,3891.0
2021-02-10,60.64,61.69,60.595,61.47,7749.0
2021-02-11,61.48,62.29,61.31,62.29,3048.0
2021-02-12,62.75,62.75,62.015,62.29,4372.0
2021-02-15,62.75,62.75,62.21,62.345,3286.0
2021-02-16,62.265,62.75,62.255,62.525,8331.0
2021-02-17,62.75,63.105,61.995,63.105,2725.0
2021-02-18,63.105,63.645,62.39,62.39,4877.0
2021-02-19,63.3,63.3,60.84,61.19,2797.0
2021-02-22,61.19,61.4,60.55,60.84,7529.0
2021-02-23,60.21,60.21,58.56,59.685,7963.0
2021-02-24,59.685,59.685,57.335,57.335,8478.0
2021-02-25,57.44,58.54,57.39,58.44,5106.0
2021-02-26,57.885,57.885,56.045,56.92,6696.0
2021-03-01,56.8,58.425,56.8,57.82,2253.0
2021-03-02,58.435,58.975,57.985,58.18,5216.0
2021-03-03,57.885,58.19,56.64,58.19,5534.0
2021-03-04,58.155,58.21,56.09,56.8,35229.0
2021-03-05,56.36,57.26,55.875,57.16,11708.0
2021-03-08,57.705,57.885,55.92,55.92,4473.0
2021-03-09,55.91,56.335,55.27,55.88,4190.0
2021-03-10,56.205,56.775,55.695,56.015,66147.0
2021-03-11,56.8,57.245,55.37,57.135,20440.0
2021-03-12,57.705,57.82,55.9,57.025,6357.0
2021-03-15,57.025,57.025,55.54,55.7,51454.0
2021-03-16,55.9,56.18,55.64,55.945,2644.0
2021-03-17,55.99,56.885,55.99,56.26,2771.0
2021-03-18,57.25,57.25,55.9,55.945,3348.0
2021-03-19,56.1,56.505,55.19,55.45,4543.0
2021-03-22,55.07,56.425,55.07,56.215,3796.0
2021-03-23,56.8,56.8,54.89,55.0,4914.0
2021-03-24,55.0,55.925,54.665,54.665,8498.0
2021-03-25,54.565,54.565,53.085,53.825,21209.0
2021-03-26,54.34,54.63,53.825,54.565,4872.0
2021-03-29,55.005,55.46,54.095,54.225,16470.0
2021-03-30,53.72,55.205,53.72,55.205,2546.0
2021-03-31,55.27,55.62,54.63,54.835,2273.0
2021-04-01,55.89,56.35,55.09,56.35,3763.0
2021-04-06,56.09,56.34,55.565,55.845,42061.0
2021-04-07,55.79,56.245,55.195,55.53,36651.0
2021-04-08,55.7,55.74,55.08,55.665,6819.0
2021-04-09,55.7,55.7,54.61,54.73,15209.0
2021-04-12,54.98,55.325,54.375,54.925,8977.0
2021-04-13,54.685,55.45,54.385,54.385,2876.0
2021-04-14,54.98,55.37,54.91,55.0,2479.0
2021-04-15,54.945,55.395,53.765,54.495,6727.0
2021-04-16,54.555,54.6,54.015,54.6,12041.0
2021-04-19,54.71,55.375,54.405,54.855,5268.0
2021-04-20,54.485,54.87,54.34,54.54,4254.0
2021-04-21,54.595,55.1,54.09,54.35,2795.0
2021-04-22,54.41,54.565,53.96,54.32,3153.0
2021-04-23,54.91,55.465,54.835,55.225,2695.0
2021-04-26,55.36,55.45,54.97,54.99,11075.0
2021-04-27,55.44,55.44,54.095,54.495,10081.0
2021-04-28,54.935,55.16,54.5,55.015,29912.0
2021-04-29,55.17,55.17,54.7,54.9,17490.0
2021-04-30,55.285,55.285,53.99,53.99,5392.0
2021-05-03,54.88,54.88,53.43,53.485,11331.0
2021-05-04,53.52,53.765,53.265,53.63,6811.0
2021-05-05,53.465,53.8,53.195,53.62,11455.0
2021-05-06,53.555,53.725,53.07,53.15,14758.0
2021-05-07,53.635,53.635,53.025,53.07,5304.0
2021-05-10,53.07,53.07,51.845,51.995,83241.0
2021-05-11,52.255,52.255,50.49,51.345,25646.0
2021-05-12,51.32,51.935,51.295,51.905,3806.0
2021-05-13,51.905,52.115,51.385,52.115,6461.0
2021-05-14,51.21,51.25,50.51,50.895,8541.0
2021-05-17,51.355,51.725,50.885,51.625,10010.0
2021-05-18,52.25,52.31,51.755,52.205,7538.0
2021-05-19,51.895,52.285,51.8,51.8,5971.0
2021-05-20,52.52,52.735,52.355,52.625,5862.0
2021-05-21,53.195,53.23,52.7,53.15,1659.0
2021-05-24,52.58,52.845,52.41,52.625,2623.0
2021-05-25,52.61,53.675,52.32,53.375,2453.0
2021-05-26,54.005,54.105,53.72,53.825,6730.0
2021-05-27,54.005,54.035,53.655,53.78,3956.0
2021-05-28,53.915,54.185,53.745,53.745,6484.0
2021-05-31,54.08,54.27,53.815,53.89,2027.0
2021-06-01,54.025,55.71,54.025,55.71,16389.0
2021-06-02,55.9,55.9,54.915,55.045,12183.0
2021-06-03,55.88,55.88,54.835,55.24,9172.0
2021-06-04,55.54,55.675,54.23,54.72,12647.0
2021-06-07,54.775,54.915,53.755,54.16,5349.0
2021-06-08,53.915,54.06,53.385,53.385,3562.0
2021-06-09,53.8,53.8,53.385,53.7,1772.0
2021-06-10,53.87,54.18,53.485,53.725,4806.0
2021-06-11,53.69,53.97,53.555,53.63,7026.0
2021-06-15,53.88,54.365,53.43,53.43,5792.0
2021-06-16,53.555,53.555,53.115,53.115,6424.0
2021-06-17,53.265,53.555,52.815,53.51,14051.0
2021-06-18,53.555,54.835,53.555,54.78,9898.0
2021-06-21,54.69,55.0,54.25,54.25,10836.0
2021-06-22,54.55,54.665,54.045,54.275,4140.0
2021-06-23,54.44,54.945,54.09,54.945,4638.0
2021-06-24,54.91,54.98,54.395,54.98,10628.0
2021-06-25,54.87,55.81,54.87,55.81,9313.0
2021-06-28,56.025,56.17,55.9,56.0,3842.0
2021-06-29,56.245,56.415,55.62,55.835,4766.0
2021-06-30,56.045,56.56,55.73,55.745,4755.0
2021-07-01,55.68,56.12,55.68,56.05,6170.0
2021-07-02,55.85,56.11,54.93,55.08,17857.0
2021-07-05,55.1,55.1,53.52,53.7,10771.0
2021-07-06,54.765,54.765,52.965,52.965,9287.0
2021-07-07,53.4,53.71,53.22,53.51,6754.0
2021-07-08,53.625,53.745,52.29,52.29,12657.0
2021-07-09,52.75,53.14,52.11,53.14,19969.0
2021-07-12,53.745,53.745,52.885,53.19,19000.0
2021-07-13,53.175,54.135,53.11,54.025,7395.0
2021-07-14,53.88,54.035,53.625,53.79,4401.0
2021-07-15,53.565,54.43,53.455,54.225,3275.0
2021-07-16,54.295,54.955,54.295,54.685,6199.0
2021-07-19,54.685,54.685,53.655,53.655,4833.0
2021-07-20,53.915,54.14,53.475,53.545,7399.0
2021-07-21,53.7,53.9,53.255,53.455,8601.0
2021-07-22,53.475,54.135,53.475,53.915,7650.0
2021-07-23,54.215,54.215,53.375,53.465,2170.0
2021-07-26,52.975,52.975,50.67,50.67,18340.0
2021-07-27,50.87,50.87,48.23,48.32,48959.0
2021-07-28,48.375,48.635,47.435,48.345,57443.0
2021-07-29,49.73,51.05,49.73,50.21,38714.0
2021-07-30,49.985,50.1,49.0,49.18,22410.0
2021-08-02,49.18,50.625,48.925,50.32,7292.0
2021-08-03,50.535,50.725,49.26,49.9,7674.0
2021-08-04,49.9,51.265,49.63,50.625,10414.0
2021-08-05,50.625,50.805,50.085,50.085,7401.0
2021-08-06,50.265,50.265,49.66,49.975,320668.0
2021-08-09,50.265,50.725,49.27,50.545,21332.0
2021-08-10,50.67,51.41,50.59,51.41,16858.0
2021-08-11,51.52,51.98,51.105,51.6,16032.0
2021-08-12,50.805,51.465,50.78,51.25,12159.0
2021-08-13,51.31,51.31,50.505,50.515,38274.0
2021-08-16,50.555,50.695,50.03,50.175,19360.0
2021-08-17,49.985,50.145,48.81,48.81,22791.0
2021-08-18,49.16,50.175,49.07,49.91,13120.0
2021-08-19,50.085,50.085,49.135,49.685,11144.0
2021-08-20,49.325,49.62,47.66,48.02,22640.0
2021-08-23,48.285,49.66,48.285,49.095,108079.0
2021-08-24,49.85,50.11,49.24,50.02,60542.0
2021-08-25,50.445,51.16,50.28,50.57,15004.0
2021-08-26,50.46,50.46,49.415,49.495,16471.0
2021-08-27,49.63,50.5,49.61,50.145,8332.0
2021-08-30,49.765,49.895,49.08,49.895,9365.0
2021-08-31,49.92,49.92,48.9,49.53,13553.0
2021-09-01,50.735,51.51,50.5,50.94,13072.0
2021-09-02,51.31,51.62,50.86,50.905,9860.0
2021-09-03,50.56,50.795,50.235,50.3,5813.0
2021-09-06,50.175,50.88,49.955,50.825,18233.0
2021-09-07,50.88,51.8,50.805,51.71,22747.0
2021-09-08,51.955,52.245,51.765,52.135,6396.0
2021-09-09,51.7,51.7,50.79,50.825,10339.0
2021-09-10,50.94,51.6,50.86,51.42,12797.0
2021-09-13,51.175,51.175,50.355,50.445,10993.0
2021-09-14,50.49,50.96,50.445,50.445,16357.0
2021-09-15,50.345,50.345,49.55,49.55,8900.0
2021-09-16,49.45,49.53,48.445,48.535,13590.0
2021-09-17,48.735,49.485,48.725,49.25,15057.0
2021-09-20,49.25,49.65,47.74,48.435,14662.0
2021-09-21,47.885,47.965,47.35,47.57,14726.0
2021-09-22,47.58,48.9,47.58,48.9,13354.0
2021-09-23,49.53,49.72,48.59,48.79,10960.0
2021-09-24,48.725,48.8,48.255,48.275,6967.0
2021-09-27,48.02,48.5,47.57,48.32,6363.0
2021-09-28,47.58,49.07,47.57,49.06,20044.0
2021-09-29,48.7,48.855,48.065,48.77,12464.0
2021-09-30,48.6,48.8,48.31,48.58,13324.0
2021-10-01,48.58,48.67,48.005,48.345,63589.0
2021-10-04,48.41,48.41,47.1,47.21,19653.0
2021-10-05,47.01,47.21,46.295,47.21,40060.0
2021-10-06,46.755,47.66,46.61,46.93,21424.0
2021-10-07,47.02,48.275,47.01,48.22,17060.0
2021-10-08,48.365,49.17,48.265,48.265,18835.0
2021-10-11,48.68,50.505,48.68,50.49,19687.0
2021-10-12,50.2,50.2,48.89,49.43,28094.0
2021-10-13,49.37,49.37,48.735,49.195,20008.0
2021-10-14,49.515,49.775,49.28,49.305,22551.0
2021-10-15,49.235,49.24,48.77,49.125,28471.0
2021-10-18,49.27,49.705,48.955,49.295,7541.0
2021-10-19,49.855,50.32,49.595,50.09,17420.0
2021-10-20,50.84,51.14,50.635,50.985,30348.0
2021-10-21,50.985,51.105,50.445,50.815,11322.0
2021-10-22,50.925,51.4,50.695,51.26,34953.0
2021-10-25,51.53,51.53,50.84,51.185,21450.0
2021-10-26,50.895,51.3,50.525,50.625,18049.0
2021-10-27,50.28,50.31,49.26,49.36,20774.0
2021-10-28,49.315,49.885,49.26,49.37,27327.0
2021-10-29,49.26,49.405,48.62,48.86,6027.0
2021-11-01,48.545,48.925,48.085,48.42,34505.0
2021-11-02,49.0,49.48,48.815,49.115,7298.0
2021-11-03,49.72,49.72,48.23,48.445,13309.0
2021-11-04,48.845,49.215,48.725,48.945,10701.0
2021-11-05,48.99,49.325,48.735,49.005,19084.0
2021-11-08,48.86,48.86,47.96,48.14,20947.0
2021-11-09,48.435,48.6,48.06,48.105,31159.0
2021-11-10,48.39,48.62,47.96,48.005,6719.0
2021-11-11,47.95,49.62,47.95,49.565,22096.0
2021-11-12,51.22,51.51,50.835,50.88,13062.0
2021-11-15,51.35,51.35,50.515,50.555,6869.0
2021-11-16,50.455,51.305,50.325,51.305,8435.0
2021-11-17,51.305,51.8,51.295,51.655,28589.0
2021-11-18,51.52,51.52,50.78,50.78,24787.0
2021-11-19,49.945,50.355,49.795,50.11,24864.0
2021-11-22,50.515,50.95,50.38,50.58,14988.0
2021-11-23,50.165,50.235,49.875,50.22,13863.0
2021-11-24,49.72,50.13,49.605,49.985,27737.0
2021-11-25,50.085,50.365,49.975,50.365,16681.0
2021-11-26,51.07,51.07,49.72,49.785,81200.0
2021-11-29,49.695,49.83,49.095,49.375,44104.0
2021-11-30,49.375,49.375,48.32,48.4,7943.0
2021-12-01,48.445,49.35,48.165,48.625,7626.0
2021-12-02,48.635,49.385,48.445,49.225,59872.0
2021-12-03,49.665,49.665,48.48,48.765,10811.0
2021-12-06,48.765,48.955,48.295,48.715,23867.0
2021-12-07,48.6,49.195,48.41,48.765,14127.0
2021-12-08,49.05,49.24,48.815,48.825,10081.0
2021-12-09,48.835,49.47,48.815,49.325,20765.0
2021-12-10,49.81,49.81,49.015,49.25,3109.0
2021-12-13,49.34,49.61,49.09,49.36,7790.0
2021-12-14,48.13,49.45,48.13,48.455,8219.0
2021-12-15,48.51,48.78,48.32,48.32,5602.0
2021-12-16,48.185,48.185,46.375,46.92,13069.0
2021-12-17,47.46,47.46,46.365,46.385,7674.0
2021-12-20,46.48,46.755,45.83,46.025,12264.0
2021-12-21,46.19,46.19,45.56,45.945,21845.0
2021-12-22,46.83,47.365,46.29,46.3,16323.0
2021-12-23,46.3,46.455,45.685,45.915,6004.0
2021-12-24,45.905,46.875,45.185,45.76,15797.0
2021-12-29,46.785,46.785,45.185,45.23,10025.0
2021-12-30,44.965,45.425,44.895,45.14,8708.0
2021-12-31,46.555,46.885,46.37,46.5,20108.0
2022-01-04,46.555,46.645,45.64,45.845,29171.0
2022-01-05,45.845,45.845,44.665,44.745,19607.0
2022-01-06,44.49,45.105,44.41,44.82,46789.0
2022-01-07,45.74,46.155,45.55,46.145,16202.0
2022-01-10,46.575,46.745,46.1,46.72,9978.0
2022-01-11,46.555,47.175,46.465,47.095,40544.0
2022-01-12,47.77,48.15,47.465,48.115,17526.0
2022-01-13,48.38,48.835,47.99,48.115,13627.0
2022-01-14,48.3,48.3,47.04,47.165,19681.0
2022-01-17,47.195,48.37,47.195,47.73,18661.0
2022-01-18,47.805,48.15,47.73,47.785,7507.0
2022-01-19,47.64,48.215,47.64,47.905,20182.0
2022-01-20,47.88,48.91,47.465,48.91,111078.0
2022-01-21,48.89,49.95,48.88,49.25,182992.0
2022-01-24,49.85,49.85,48.455,48.81,26402.0
2022-01-25,48.025,48.555,47.86,48.49,21780.0
2022-01-27,48.565,48.58,46.565,46.565,12962.0
2022-01-28,47.45,47.465,46.69,46.875,205768.0
2022-01-31,46.785,48.125,46.785,48.06,23386.0
2022-02-01,48.38,49.11,48.38,48.865,43825.0
2022-02-02,49.01,49.01,48.655,48.82,30863.0
2022-02-03,48.325,49.185,47.605,48.57,23034.0
2022-02-04,48.26,48.445,47.305,48.135,21692.0
2022-02-07,48.875,49.385,48.2,48.735,12533.0
2022-02-08,48.355,48.515,47.205,47.35,14697.0
2022-02-09,48.51,48.81,47.98,48.5,18187.0
2022-02-10,48.835,49.375,48.27,48.4,29186.0
2022-02-11,47.615,49.195,47.585,48.9,9263.0
2022-02-14,47.935,48.41,47.605,48.245,6582.0
2022-02-15,47.785,48.08,47.43,47.43,8978.0
2022-02-16,48.69,48.69,47.85,48.15,13059.0
2022-02-17,47.915,48.335,47.915,48.115,13036.0
2022-02-18,47.98,48.415,47.705,48.255,9714.0
2022-02-21,47.705,47.705,46.455,46.61,13599.0
2022-02-22,46.17,46.18,45.05,45.05,21800.0
2022-02-23,45.615,45.945,45.12,45.57,10871.0
2022-02-24,44.63,44.82,44.0,44.0,30048.0
2022-02-25,44.645,44.805,44.065,44.28,39742.0
2022-02-28,44.465,44.6,43.185,43.605,90947.0
2022-03-01,43.825,44.09,43.635,43.78,21373.0
2022-03-02,43.36,44.155,43.36,43.915,8628.0
2022-03-03,44.0,44.0,42.975,42.975,17376.0
2022-03-04,43.03,43.03,41.525,41.535,25069.0
2022-03-07,41.24,41.24,39.07,39.6,34873.0
2022-03-08,39.525,40.1,39.26,39.445,36777.0
2022-03-09,39.48,39.6,38.265,38.34,20154.0
2022-03-10,39.67,39.91,39.14,39.14,43565.0
2022-03-11,38.505,38.505,35.91,36.97,37371.0
2022-03-14,37.415,37.415,35.965,36.185,32597.0
2022-03-15,35.6,35.6,33.82,34.325,73396.0
2022-03-16,34.405,36.065,33.695,34.47,243918.0
2022-03-17,38.34,41.085,38.34,39.635,304534.0
2022-03-18,39.92,39.92,38.32,38.56,32777.0
2022-03-21,39.92,40.93,38.96,38.96,24158.0
2022-03-22,39.71,39.71,39.06,39.545,27495.0
2022-03-23,40.185,41.25,40.185,41.005,22150.0
2022-03-24,41.205,41.205,40.165,40.92,11563.0
2022-03-25,40.55,40.55,38.785,38.885,34686.0
2022-03-28,39.095,39.425,38.195,39.315,32624.0
2022-03-29,39.72,39.965,39.46,39.67,12032.0
2022-03-30,40.165,40.52,40.055,40.165,10668.0
2022-03-31,40.555,40.65,39.69,40.165,6269.0
2022-04-01,40.09,40.09,38.985,39.725,14032.0
2022-04-04,40.365,41.25,40.255,41.17,34661.0
2022-04-05,41.6,41.67,41.13,41.28,30508.0
2022-04-06,41.16,41.16,40.03,40.31,32667.0
2022-04-07,39.71,40.62,39.6,40.055,29109.0
2022-04-08,39.5,39.535,39.07,39.36,56006.0
2022-04-11,40.165,40.165,38.265,38.385,19210.0
2022-04-12,38.375,39.115,38.11,38.62,29593.0
2022-04-13,38.63,39.25,38.46,39.105,18702.0
2022-04-14,39.125,39.37,39.125,39.36,14561.0
2022-04-19,39.14,39.14,38.365,38.395,24291.0
2022-04-20,38.34,38.515,37.985,38.02,28539.0
2022-04-21,37.68,37.68,36.55,36.605,63166.0
2022-04-22,36.605,37.455,36.05,37.415,21365.0
2022-04-26,37.415,37.645,37.005,37.06,39476.0
2022-04-27,37.07,37.425,36.365,37.425,119813.0
2022-04-28,37.875,38.21,37.745,37.765,35285.0
2022-04-29,37.935,40.4,37.745,39.8,25177.0
2022-05-02,39.615,40.23,39.615,40.085,32682.0
2022-05-03,40.155,41.08,39.545,40.885,24803.0
2022-05-04,40.66,40.675,39.625,39.78,13061.0
2022-05-05,39.435,40.01,39.105,39.38,20170.0
2022-05-06,38.515,38.65,37.855,38.0,169465.0
2022-05-09,37.38,37.535,37.205,37.37,27178.0
2022-05-10,36.785,37.69,36.515,37.47,45503.0
2022-05-11,37.335,38.95,37.2,38.815,68367.0
2022-05-12,38.285,38.285,37.2,37.37,71944.0
2022-05-13,37.255,38.575,37.255,38.255,94073.0
2022-05-16,39.07,39.15,38.43,38.93,15682.0
2022-05-17,38.895,39.37,38.725,39.25,10622.0
2022-05-18,39.425,39.59,39.095,39.58,18645.0
2022-05-19,38.495,38.83,38.395,38.495,26251.0
2022-05-20,39.36,39.665,39.3,39.545,53694.0
2022-05-23,40.165,40.165,38.66,39.05,27349.0
2022-05-24,39.08,39.15,38.295,38.31,50715.0
2022-05-25,37.68,38.265,37.49,37.885,19208.0
2022-05-26,37.935,38.175,37.525,37.92,11315.0
2022-05-27,38.66,39.67,38.66,38.94,82522.0
2022-05-30,39.625,40.075,39.455,39.825,48656.0
2022-05-31,40.87,40.87,39.77,40.82,35954.0
2022-06-01,40.53,40.85,40.34,40.555,31322.0
2022-06-02,40.11,40.21,39.875,40.055,27790.0
2022-06-03,40.42,41.06,40.085,41.06,17200.0
2022-06-06,40.71,40.975,40.31,40.96,21435.0
2022-06-07,41.47,42.02,41.225,41.24,21902.0
2022-06-08,41.855,42.72,41.855,42.72,22488.0
2022-06-09,43.33,43.45,42.63,42.63,137664.0
2022-06-10,42.375,43.525,41.535,43.06,18261.0
2022-06-14,41.69,42.345,41.085,42.345,54889.0
2022-06-15,43.085,43.905,42.785,43.86,81911.0
2022-06-16,43.9,43.905,42.125,42.255,19347.0
2022-06-17,41.99,42.43,41.03,42.375,44368.0
2022-06-20,41.88,43.02,41.88,42.83,117118.0
2022-06-21,43.605,43.905,41.99,43.285,19748.0
2022-06-22,43.25,43.635,43.17,43.37,67928.0
2022-06-23,43.195,43.925,42.895,43.925,15652.0
2022-06-24,43.67,44.61,43.47,44.43,12025.0
2022-06-27,44.64,46.16,44.435,45.525,24431.0
2022-06-28,45.24,45.37,44.74,45.185,22219.0
2022-06-29,45.14,45.46,44.8,45.095,9919.0
2022-06-30,45.23,45.305,44.94,45.03,23458.0
2022-07-01,45.2,45.2,44.725,44.96,121191.0
2022-07-04,45.4,45.62,44.79,45.42,25685.0
2022-07-05,45.355,45.905,45.09,45.12,33631.0
2022-07-06,45.19,45.67,44.66,44.67,42436.0
2022-07-07,45.11,45.31,44.355,44.955,19541.0
2022-07-08,45.585,45.73,45.035,45.035,9416.0
2022-07-11,45.355,45.355,43.525,43.56,12781.0
2022-07-12,42.79,43.91,42.79,43.745,50731.0
2022-07-13,43.58,43.65,43.065,43.265,24509.0
2022-07-14,43.065,43.33,42.725,42.8,22472.0
2022-07-15,42.185,42.855,42.185,42.275,13613.0
2022-07-18,42.16,42.92,41.26,42.79,63051.0
2022-07-19,42.77,42.77,41.965,42.195,15109.0
2022-07-20,42.46,42.91,42.315,42.615,15187.0
2022-07-21,42.13,42.405,41.93,42.33,7831.0
2022-07-22,42.325,42.33,41.885,41.895,43232.0
2022-07-25,41.69,41.895,41.26,41.525,20168.0
2022-07-26,41.48,42.14,41.405,42.085,65363.0
2022-07-27,41.555,41.845,41.51,41.62,41012.0
2022-07-28,41.665,41.845,41.115,41.215,12987.0
2022-07-29,41.185,41.345,39.655,39.655,108479.0
2022-08-01,39.83,40.015,39.4,39.83,23365.0
2022-08-02,40.05,40.05,38.2,38.775,120312.0
2022-08-03,39.435,39.685,39.125,39.465,17829.0
2022-08-04,39.62,40.07,39.54,39.63,11460.0
2022-08-05,40.095,40.28,39.76,40.005,12346.0
2022-08-08,39.895,39.98,39.365,39.4,52166.0
2022-08-09,39.115,39.785,38.97,39.255,232930.0
2022-08-10,39.09,39.215,38.11,38.11,34471.0
2022-08-11,38.385,38.715,38.135,38.605,20978.0
2022-08-12,38.76,39.06,38.66,38.85,16129.0
2022-08-15,39.76,39.76,38.555,38.925,17470.0
2022-08-16,39.28,39.455,38.75,38.805,8438.0
2022-08-17,38.805,39.115,38.55,39.005,14194.0
2022-08-18,39.16,39.335,38.995,39.06,10600.0
2022-08-19,39.015,39.365,38.785,39.235,13945.0
2022-08-22,38.94,39.555,38.64,39.42,10999.0
2022-08-23,39.28,39.28,38.885,39.035,8997.0
2022-08-24,38.98,38.98,38.275,38.42,29228.0
2022-08-25,39.025,39.06,38.695,38.83,9717.0
2022-08-26,40.27,40.71,40.105,40.215,22280.0
2022-08-29,40.41,40.865,40.41,40.84,43934.0
2022-08-30,40.635,40.635,39.775,40.125,14766.0
2022-08-31,39.6,41.07,39.475,40.795,36854.0
2022-09-01,40.38,40.775,40.115,40.115,18884.0
2022-09-02,40.28,40.345,39.655,39.655,5650.0
2022-09-05,39.475,39.675,38.97,39.135,14369.0
2022-09-06,39.21,39.375,39.005,39.19,7425.0
2022-09-07,38.94,39.255,38.84,39.145,10774.0
2022-09-08,39.245,39.41,38.94,39.005,11501.0
2022-09-09,38.825,39.575,38.705,39.375,7772.0
2022-09-12,39.4,39.4,39.21,39.255,5059.0
2022-09-13,39.345,39.63,39.02,39.215,10469.0
2022-09-14,38.825,38.995,38.65,38.805,13697.0
2022-09-15,38.935,38.96,38.675,38.85,11991.0
2022-09-16,39.19,39.19,38.52,38.665,5656.0
2022-09-19,38.5,38.5,37.78,37.835,18820.0
2022-09-20,38.225,38.53,38.19,38.445,11433.0
2022-09-21,38.145,38.175,37.795,38.055,13460.0
2022-09-23,37.265,37.44,36.98,37.11,17658.0
2022-09-26,37.135,38.155,37.12,37.825,30619.0
2022-09-27,38.065,38.065,37.465,37.65,20037.0
2022-09-28,37.74,37.97,37.695,37.835,14767.0
2022-09-29,37.54,37.85,36.935,37.1,83511.0
2022-09-30,36.69,36.9,36.275,36.46,29885.0
2022-10-03,36.855,37.045,36.35,36.35,30505.0
2022-10-04,36.67,37.065,36.67,36.88,12572.0
2022-10-05,38.01,38.565,37.65,38.485,43158.0
2022-10-06,38.29,38.54,38.035,38.145,30400.0
2022-10-07,38.145,38.585,38.065,38.235,7083.0
2022-10-10,36.98,37.98,36.98,37.54,13622.0
2022-10-11,37.42,37.56,36.65,37.045,19242.0
2022-10-12,37.24,37.24,35.77,35.77,16212.0
2022-10-13,36.32,36.32,35.77,35.875,14182.0
2022-10-14,36.495,36.495,35.525,36.31,26102.0
2022-10-17,36.01,36.01,35.34,35.635,23701.0
2022-10-18,35.755,36.47,35.755,36.13,28166.0
2022-10-19,36.11,36.23,35.615,35.635,35020.0
2022-10-20,34.875,35.325,34.25,34.48,50000.0
2022-10-21,34.8,34.8,34.425,34.725,16242.0
2022-10-24,34.635,34.635,32.07,32.125,239987.0
2022-10-25,31.925,32.27,30.89,31.94,109954.0
2022-10-26,31.94,32.345,31.165,32.05,44815.0
2022-10-27,32.215,32.48,31.775,31.885,21996.0
2022-10-28,31.94,31.94,30.52,30.62,31063.0
2022-10-31,31.155,31.155,29.86,30.54,66343.0
2022-11-01,30.035,30.98,30.01,30.51,22939.0
2022-11-02,30.705,32.19,30.705,32.16,64779.0
2022-11-03,32.18,32.245,31.485,31.585,240931.0
2022-11-04,31.575,34.665,31.575,34.305,83241.0
2022-11-07,34.295,34.7,32.48,34.445,172503.0
2022-11-08,34.445,34.445,33.07,33.92,31845.0
2022-11-09,33.96,33.965,33.005,33.125,22608.0
2022-11-10,32.62,32.915,32.48,32.83,759208.0
2022-11-11,33.785,34.57,33.63,33.84,169988.0
2022-11-14,34.5,36.285,34.5,35.515,89534.0
2022-11-15,35.515,36.745,34.82,36.735,68896.0
2022-11-16,36.745,36.745,35.855,35.9,52405.0
2022-11-17,35.875,36.23,35.13,35.22,26946.0
2022-11-18,36.715,37.165,36.175,36.175,31284.0
2022-11-21,36.195,36.195,34.835,35.385,109936.0
2022-11-22,35.625,35.82,35.065,35.515,23547.0
2022-11-23,35.095,35.38,34.845,35.26,42500.0
2022-11-24,35.305,35.325,34.61,34.765,52770.0
2022-11-25,35.13,35.15,34.24,34.45,35943.0
2022-11-28,34.82,34.82,33.305,34.16,107943.0
2022-11-29,34.545,36.34,34.545,36.305,42472.0
2022-11-30,36.725,36.86,36.285,36.725,28489.0
2022-12-01,37.055,38.54,37.055,37.63,54293.0
2022-12-02,38.245,38.245,36.845,37.035,17603.0
2022-12-05,38.715,39.015,38.135,38.605,107632.0
2022-12-06,38.83,39.87,38.72,39.19,56874.0
2022-12-07,39.335,39.775,39.1,39.73,26921.0
2022-12-08,39.355,39.53,38.355,39.375,31175.0
2022-12-09,39.365,40.05,39.07,39.805,27888.0
2022-12-12,39.94,39.94,38.805,39.115,60961.0
2022-12-13,38.95,39.5,38.75,38.995,12680.0
2022-12-14,39.4,39.4,38.52,39.105,22808.0
2022-12-15,38.795,39.105,37.85,38.29,20249.0
2022-12-16,38.65,39.545,38.52,39.09,35296.0
2022-12-19,38.815,39.8,38.815,38.96,18383.0
2022-12-20,38.965,39.355,38.26,38.445,22160.0
2022-12-21,38.125,38.56,38.005,38.505,11629.0
2022-12-22,39.22,39.59,38.995,39.425,8652.0
2022-12-23,39.125,39.645,38.735,39.425,32229.0
2022-12-28,40.11,40.565,39.6,40.175,104546.0
2022-12-29,39.385,39.395,38.94,39.315,13384.0
2022-12-30,39.99,40.225,39.515,39.74,55175.0
2023-01-03,39.965,39.965,38.275,39.45,160585.0
2023-01-04,40.79,41.205,39.99,41.03,21252.0
2023-01-05,41.26,42.83,41.26,41.985,37277.0
2023-01-06,42.83,43.26,42.33,42.555,48829.0
2023-01-09,42.555,42.6,41.93,42.21,20891.0
2023-01-10,42.235,42.375,41.885,42.18,14733.0
2023-01-11,42.71,43.12,42.525,42.83,29558.0
2023-01-12,43.08,43.285,41.995,42.245,24749.0
2023-01-13,42.425,42.545,42.1,42.43,32888.0
2023-01-16,42.99,43.25,42.405,42.75,19560.0
2023-01-17,42.75,43.155,41.985,41.995,38505.0
2023-01-18,41.715,42.17,41.715,41.91,36703.0
2023-01-19,42.33,42.6,41.645,42.535,50590.0
2023-01-20,42.87,43.13,42.83,43.12,217470.0
2023-01-23,43.575,43.74,43.38,43.51,57574.0
2023-01-24,43.64,44.57,43.49,43.73,37392.0
2023-01-25,43.73,43.75,43.11,43.165,36334.0
2023-01-27,43.6,44.38,43.37,43.53,65130.0
2023-01-30,43.665,44.205,42.795,42.795,60671.0
2023-01-31,42.785,42.805,41.97,41.995,25673.0
2023-02-01,41.78,42.49,41.78,42.3,26174.0
2023-02-02,42.48,42.88,42.33,42.555,40916.0
2023-02-03,42.525,42.525,41.385,41.475,36183.0
2023-02-06,41.78,42.145,40.93,41.02,135587.0
2023-02-07,41.085,42.165,41.085,41.94,49347.0
2023-02-08,41.94,41.94,40.855,41.31,38392.0
2023-02-09,41.31,41.56,40.955,41.41,36572.0
2023-02-10,41.855,42.005,41.02,41.02,27786.0
2023-02-13,40.945,41.075,40.355,41.075,137920.0
2023-02-14,42.08,42.08,40.65,40.825,23461.0
2023-02-15,40.425,40.62,39.955,40.36,32805.0
2023-02-16,40.63,41.595,40.475,41.55,378282.0
2023-02-17,40.74,41.195,40.095,40.995,23318.0
2023-02-20,41.32,41.32,39.97,40.88,21448.0
2023-02-21,40.5,41.03,40.11,40.205,29274.0
2023-02-22,40.705,40.705,39.685,39.98,51994.0
2023-02-23,39.675,40.295,39.61,40.26,22656.0
2023-02-24,40.24,40.24,38.96,39.055,126181.0
2023-02-27,38.875,39.47,38.58,39.125,56377.0
2023-02-28,39.385,39.415,39.005,39.185,53280.0
2023-03-01,39.23,40.24,38.635,40.24,38390.0
2023-03-02,40.64,40.64,40.045,40.425,38101.0
2023-03-03,40.425,41.235,40.425,40.715,46459.0
2023-03-06,40.79,41.0,40.305,40.54,54166.0
2023-03-07,40.585,41.56,40.41,41.31,43488.0
2023-03-08,40.64,40.79,40.23,40.25,28828.0
2023-03-09,40.205,40.595,40.14,40.14,13155.0
2023-03-10,38.7,39.015,38.615,38.615,35754.0
2023-03-13,39.09,39.58,38.34,39.285,23499.0
2023-03-14,38.55,39.08,38.21,38.395,668809.0
2023-03-15,38.59,39.24,38.515,38.645,46860.0
2023-03-16,38.485,38.95,38.31,38.735,84885.0
2023-03-17,38.07,39.1,38.07,39.1,46533.0
2023-03-20,39.1,39.1,38.08,38.085,50932.0
2023-03-21,38.07,38.495,38.07,38.095,19878.0
2023-03-22,38.535,39.675,38.535,39.35,15112.0
2023-03-23,39.425,39.825,38.925,39.37,10742.0
2023-03-24,39.925,40.91,39.925,40.555,28451.0
2023-03-27,40.63,40.715,39.44,40.055,13246.0
2023-03-28,39.74,39.74,39.425,39.575,23278.0
2023-03-29,40.26,41.645,40.26,40.695,27222.0
2023-03-30,41.02,41.225,40.475,40.545,45810.0
2023-03-31,40.715,41.78,40.715,41.31,21187.0
2023-04-03,41.4,41.4,40.945,40.955,18040.0
2023-04-04,40.5,40.5,39.695,39.935,21864.0
2023-04-05,39.815,40.685,39.815,40.685,25396.0
2023-04-06,40.685,40.685,39.9,40.25,29554.0
2023-04-11,40.955,41.32,40.62,40.705,50740.0
2023-04-12,40.945,41.065,40.435,40.67,30015.0
2023-04-13,39.695,40.12,39.425,40.0,18932.0
2023-04-14,39.99,40.225,39.77,39.925,43147.0
2023-04-17,39.925,40.89,39.915,40.88,44037.0
2023-04-18,41.04,41.06,40.695,40.89,28632.0
2023-04-19,40.8,40.8,40.345,40.585,28561.0
2023-04-20,40.39,40.62,40.26,40.345,14819.0
2023-04-21,40.295,40.295,39.815,39.965,19638.0
2023-04-24,39.63,39.955,39.405,39.415,15425.0
2023-04-26,39.415,39.545,38.395,39.545,10863.0
2023-04-27,39.46,39.46,39.12,39.2,27087.0
2023-04-28,39.6,40.0,39.555,39.62,31870.0
2023-05-01,39.675,40.0,39.665,39.825,14130.0
2023-05-02,39.97,40.175,39.12,39.135,14262.0
2023-05-03,38.995,38.995,38.42,38.475,45129.0
2023-05-04,38.615,39.445,38.58,39.11,21541.0
2023-05-05,39.435,39.86,39.435,39.655,23699.0
2023-05-08,39.72,39.85,39.545,39.71,17198.0
2023-05-09,39.64,39.835,39.285,39.48,14528.0
2023-05-10,39.22,39.315,38.6,38.71,38012.0
2023-05-11,38.875,38.95,38.58,38.645,21286.0
2023-05-12,39.675,39.805,39.165,39.185,41313.0
2023-05-15,39.1,39.805,38.98,39.76,40209.0
2023-05-16,40.38,40.52,40.035,40.035,28512.0
2023-05-17,40.295,40.435,39.97,39.97,54858.0
2023-05-18,39.915,40.225,39.665,39.77,37629.0
2023-05-19,39.695,39.695,39.165,39.24,16679.0
2023-05-22,39.405,39.89,38.995,39.89,18276.0
2023-05-23,39.815,39.905,39.37,39.445,21219.0
2023-05-24,38.95,39.135,38.81,38.905,65522.0
2023-05-25,38.895,38.895,37.875,38.02,44675.0
2023-05-26,37.975,38.02,37.77,37.89,58616.0
2023-05-29,38.07,38.535,37.625,37.76,27186.0
2023-05-30,37.605,37.865,37.445,37.8,27701.0
2023-05-31,37.4,37.465,36.785,37.01,62799.0
2023-06-01,37.03,37.81,37.03,37.64,29629.0
2023-06-02,37.845,38.42,37.64,38.42,43454.0
2023-06-05,38.42,38.765,38.145,38.3,31808.0
2023-06-06,38.45,39.265,38.45,38.605,23109.0
2023-06-07,39.155,39.295,38.7,38.865,56837.0
2023-06-08,38.72,38.97,38.46,38.97,22344.0
2023-06-09,38.735,39.185,38.665,39.11,14351.0
2023-06-13,38.57,38.85,38.515,38.7,26050.0
2023-06-14,38.95,39.155,38.655,38.765,14971.0
2023-06-15,39.22,39.35,38.93,39.08,17152.0
2023-06-16,39.535,39.83,39.34,39.72,27845.0
2023-06-19,39.265,39.565,38.86,39.045,29639.0
2023-06-20,39.175,39.405,38.83,38.83,434108.0
2023-06-21,38.29,38.41,38.03,38.21,58064.0
2023-06-22,38.21,38.21,37.885,38.03,35871.0
2023-06-23,38.03,38.2,37.595,37.92,16638.0
2023-06-26,37.735,38.085,37.66,37.955,24462.0
2023-06-27,38.03,38.345,37.76,38.345,59260.0
2023-06-28,38.67,38.93,38.46,38.755,25310.0
2023-06-29,38.82,39.035,38.355,38.405,20349.0
2023-06-30,38.16,38.48,38.16,38.235,16520.0
2023-07-03,38.62,39.06,38.195,39.005,31419.0
2023-07-04,38.93,39.47,38.855,39.105,31673.0
2023-07-05,38.93,39.085,38.515,38.6,26111.0
2023-07-06,38.61,38.73,37.645,37.69,48417.0
2023-07-07,37.615,38.01,37.42,37.735,12631.0
2023-07-10,38.505,38.505,37.56,37.645,25769.0
2023-07-11,37.52,38.345,37.52,38.18,72067.0
2023-07-12,38.31,38.57,38.13,38.27,21323.0
2023-07-13,38.91,39.17,38.71,39.03,39354.0
2023-07-14,39.21,39.275,38.76,38.835,28311.0
2023-07-17,38.835,38.86,38.46,38.485,23652.0
2023-07-18,38.635,38.935,38.17,38.3,18181.0
2023-07-19,38.17,38.17,37.625,38.15,32660.0
2023-07-20,38.15,38.71,38.105,38.15,33469.0
2023-07-21,38.15,38.805,38.14,38.345,14805.0
2023-07-24,38.345,38.515,37.84,37.84,59053.0
2023-07-25,38.93,39.69,38.93,39.69,48100.0
2023-07-26,39.54,39.845,39.395,39.52,35100.0
2023-07-27,39.63,40.195,39.63,39.92,52197.0
2023-07-28,39.905,41.63,39.865,41.575,40006.0
2023-07-31,42.34,42.875,42.23,42.35,77526.0
2023-08-01,42.39,42.84,42.05,42.05,29420.0
2023-08-02,42.19,42.4,41.51,41.6,28803.0
2023-08-03,41.275,42.025,41.18,41.965,55346.0
2023-08-04,42.325,42.465,41.81,42.175,43757.0
2023-08-07,41.435,41.885,41.435,41.75,20251.0
2023-08-08,41.45,41.47,41.05,41.13,45976.0
2023-08-09,40.9,41.14,40.615,40.85,74225.0
2023-08-10,41.15,41.215,40.795,40.99,23172.0
2023-08-11,41.13,41.61,40.84,40.965,17022.0
2023-08-14,40.335,40.39,39.83,39.83,77284.0
2023-08-15,39.895,40.11,39.53,39.725,38078.0
2023-08-16,39.68,39.845,39.445,39.575,297654.0
2023-08-17,39.05,39.905,38.825,39.425,60984.0
2023-08-18,39.07,39.765,39.07,39.22,38777.0
2023-08-21,39.22,39.22,37.69,38.13,66726.0
2023-08-22,38.0,38.405,37.81,37.81,92876.0
2023-08-23,38.375,38.805,38.15,38.805,68633.0
2023-08-24,38.805,39.435,38.6,39.35,89114.0
2023-08-25,39.33,39.465,39.125,39.465,103622.0
2023-08-28,39.875,40.72,39.465,39.62,151003.0
2023-08-29,39.93,40.41,39.77,40.4,76968.0
2023-08-30,40.455,40.615,39.94,39.99,37302.0
2023-08-31,39.68,40.195,39.51,39.585,44709.0
2023-09-01,39.395,40.07,39.115,39.96,126817.0
2023-09-04,40.305,41.085,40.305,40.945,65276.0
2023-09-05,40.975,40.975,40.615,40.905,12307.0
2023-09-06,40.9,40.9,40.185,40.53,24075.0
2023-09-07,40.335,40.785,40.24,40.3,20019.0
2023-09-08,39.51,39.745,39.445,39.51,22763.0
2023-09-11,39.465,39.705,39.245,39.68,57390.0
2023-09-12,39.68,39.865,39.395,39.8,54176.0
2023-09-13,39.725,39.865,39.49,39.565,35371.0
2023-09-14,39.585,39.725,39.315,39.455,42892.0
2023-09-15,39.81,40.145,39.5,39.83,29617.0
2023-09-18,40.055,40.055,39.38,39.435,28624.0
2023-09-19,39.465,39.465,39.08,39.24,11397.0
2023-09-20,39.24,39.24,38.93,39.01,23359.0
2023-09-21,38.93,39.18,38.59,38.6,100089.0
2023-09-22,38.385,39.33,38.3,39.085,49470.0
2023-09-25,39.445,39.545,39.01,39.135,10874.0
2023-09-26,39.135,39.135,38.61,38.76,38666.0
2023-09-27,38.86,39.09,38.59,38.92,17284.0
2023-09-28,39.02,39.06,38.44,38.47,11665.0
2023-09-29,38.33,38.945,38.18,38.835,13391.0
2023-10-02,39.2,39.2,38.73,39.02,40379.0
2023-10-03,39.02,39.02,37.99,38.12,16001.0
2023-10-04,38.43,38.44,37.935,37.935,15734.0
2023-10-05,37.945,37.98,37.69,37.82,34664.0
2023-10-06,37.765,38.48,37.65,38.365,16944.0
2023-10-09,38.365,38.46,38.02,38.15,39497.0
2023-10-10,38.365,39.01,38.255,38.655,21045.0
2023-10-11,39.19,39.305,39.02,39.085,15956.0
2023-10-12,39.275,40.145,39.275,40.055,56244.0
2023-10-13,40.055,40.055,39.47,39.53,64485.0
2023-10-16,39.62,39.62,39.17,39.265,9625.0
2023-10-17,39.395,39.53,38.87,39.085,45581.0
2023-10-18,39.01,39.095,38.56,38.78,17727.0
2023-10-19,38.41,38.78,38.205,38.29,16505.0
2023-10-20,37.98,37.98,37.57,37.785,19734.0
2023-10-23,37.785,37.785,36.96,37.295,19015.0
2023-10-24,36.75,37.55,36.75,37.2,52647.0
2023-10-25,38.405,38.405,37.5,37.98,130868.0
2023-10-26,37.8,38.195,37.69,37.81,77978.0
2023-10-27,37.7,38.245,37.7,38.045,27326.0
2023-10-30,38.12,38.375,37.905,38.055,81480.0
2023-10-31,38.15,38.15,37.54,37.57,40786.0
2023-11-01,37.945,38.045,37.24,37.51,30363.0
2023-11-02,37.51,37.53,37.145,37.305,23104.0
2023-11-03,37.625,37.84,37.4,37.765,49173.0
2023-11-06,37.85,38.535,37.775,38.345,27315.0
2023-11-07,38.18,38.405,37.87,38.245,24854.0
2023-11-08,38.46,38.47,38.16,38.195,17533.0
2023-11-09,38.29,38.32,37.96,38.12,22650.0
2023-11-10,37.725,38.075,37.615,37.67,15113.0
2023-11-13,37.99,37.99,37.445,37.55,27365.0
2023-11-14,37.52,38.375,37.52,37.885,32968.0
2023-11-15,37.945,38.45,37.945,38.215,104968.0
2023-11-16,38.46,39.38,38.17,38.355,84845.0
2023-11-17,37.895,38.075,37.455,37.465,62264.0
2023-11-20,37.53,37.765,37.41,37.56,41461.0
2023-11-21,37.97,38.345,37.96,38.14,22453.0
2023-11-22,37.52,37.84,37.35,37.725,33682.0
2023-11-23,37.725,37.875,37.51,37.635,38200.0
2023-11-24,38.075,38.075,37.455,37.5,27440.0
2023-11-27,37.41,37.645,36.825,36.845,36193.0
2023-11-28,37.035,37.1,36.62,36.62,22247.0
2023-11-29,36.375,36.46,35.485,35.56,26610.0
2023-11-30,35.58,35.71,35.29,35.505,20219.0
2023-12-01,35.84,36.545,35.315,35.41,16289.0
2023-12-04,35.45,35.45,34.52,34.565,51443.0
2023-12-05,34.605,34.65,33.88,34.04,29640.0
2023-12-06,34.095,34.415,33.845,34.24,24250.0
2023-12-07,34.36,34.435,33.815,34.09,18140.0
2023-12-08,34.17,34.18,33.6,33.965,18875.0
2023-12-11,33.88,34.08,33.13,33.31,39381.0
2023-12-12,33.3,34.105,33.3,34.05,17005.0
2023-12-13,34.135,34.33,33.855,33.89,49481.0
2023-12-14,33.89,33.89,33.13,33.215,89625.0
2023-12-15,33.58,34.315,33.58,33.995,38838.0
2023-12-18,34.145,34.145,33.59,33.6,37954.0
2023-12-19,33.58,33.675,33.16,33.32,36246.0
2023-12-20,33.43,33.57,33.215,33.33,69360.0
2023-12-21,32.83,33.235,32.53,33.085,47397.0
2023-12-22,33.085,33.48,32.325,32.325,51965.0
2023-12-27,33.385,33.385,32.135,32.41,36042.0
2023-12-28,33.065,33.14,32.425,33.14,32604.0
2023-12-29,33.51,33.625,33.325,33.355,21731.0
2024-01-02,34.055,34.055,33.175,33.25,36046.0
2024-01-03,33.25,33.25,32.89,33.1,32835.0
2024-01-04,33.09,33.94,33.09,33.34,14859.0
2024-01-05,33.425,33.81,33.27,33.52,30930.0
2024-01-08,33.52,33.52,32.485,32.57,48751.0
2024-01-09,32.82,32.84,32.37,32.475,49836.0
2024-01-10,32.485,32.505,32.115,32.46,13893.0
2024-01-11,32.66,32.66,32.085,32.65,30421.0
2024-01-12,32.705,32.915,32.505,32.81,20066.0
2024-01-15,32.81,32.86,32.255,32.475,24025.0
2024-01-16,32.475,32.775,32.14,32.2,67314.0
2024-01-17,32.17,32.18,31.365,31.51,43069.0
2024-01-18,31.52,31.53,31.125,31.46,39147.0
2024-01-19,31.47,31.585,31.135,31.165,29908.0
2024-01-22,31.48,31.565,30.295,30.425,38436.0
2024-01-23,30.61,31.55,30.485,31.21,86332.0
2024-01-24,31.77,32.305,31.665,31.71,99658.0
2024-01-25,33.06,33.33,32.485,33.29,155480.0
2024-01-29,32.935,33.245,32.82,32.925,86023.0
2024-01-30,32.88,32.88,31.825,32.275,85777.0
2024-01-31,31.71,32.105,31.55,31.615,89696.0
2024-02-01,31.615,32.285,31.53,32.17,78880.0
2024-02-02,32.17,32.46,31.7,31.7,65339.0
2024-02-05,31.89,32.245,31.625,32.095,81471.0
2024-02-06,32.275,33.165,32.275,33.165,46249.0
2024-02-07,33.53,34.16,33.36,33.615,177247.0
2024-02-08,33.605,33.605,33.03,33.165,75651.0
2024-02-09,33.14,33.14,32.38,32.755,67001.0
2024-02-12,32.515,33.04,32.515,32.84,54303.0
2024-02-13,32.725,33.665,32.725,33.57,62793.0
2024-02-14,33.205,33.205,32.23,32.89,58914.0
2024-02-15,33.13,33.51,32.88,33.26,87662.0
2024-02-16,33.385,34.02,33.165,33.705,60833.0
2024-02-19,34.0,34.03,33.52,33.615,89845.0
2024-02-20,33.615,34.07,33.435,33.54,349369.0
2024-02-21,33.625,34.975,33.425,34.92,138127.0
2024-02-22,34.86,34.86,34.43,34.66,85458.0
2024-02-23,35.245,35.61,34.825,35.36,110458.0
2024-02-26,35.35,35.37,34.93,35.005,125539.0
2024-02-27,35.055,35.225,34.71,34.985,44155.0
2024-02-28,35.35,35.77,35.255,35.61,189280.0
2024-02-29,34.765,35.235,34.66,35.205,138224.0
2024-03-01,34.92,35.245,34.155,35.17,159471.0
2024-03-04,35.195,35.55,34.785,35.015,86467.0
2024-03-05,35.285,35.285,34.19,34.26,116215.0
2024-03-06,34.105,35.005,33.93,34.95,69351.0
2024-03-07,34.45,34.605,34.105,34.105,119276.0
2024-03-08,34.105,34.26,33.72,34.045,44853.0
2024-03-11,34.18,34.595,33.885,34.535,73218.0
2024-03-12,34.61,35.39,34.565,35.39,88765.0
2024-03-13,35.435,35.98,35.435,35.82,58866.0
2024-03-14,36.28,36.28,35.52,35.56,191915.0
2024-03-15,35.3,35.38,34.825,34.86,46290.0
2024-03-18,34.89,35.475,34.88,35.3,69023.0
2024-03-19,35.08,35.3,34.89,35.065,60385.0
2024-03-20,35.055,35.275,34.745,35.08,32273.0
2024-03-21,35.15,35.55,35.015,35.235,54736.0
2024-03-22,35.255,35.255,34.505,34.61,54565.0
2024-03-25,34.88,35.18,34.86,35.08,38097.0
2024-03-26,34.9,35.245,34.86,34.955,80395.0
2024-03-27,35.15,35.245,34.785,35.035,45747.0
2024-03-28,35.14,35.62,34.815,35.56,41322.0
2024-04-02,35.635,36.555,35.635,36.45,79712.0
2024-04-03,36.395,36.395,35.735,35.84,261085.0
2024-04-04,35.61,35.955,35.61,35.655,47359.0
2024-04-05,35.725,35.725,34.745,34.985,42322.0
2024-04-08,35.32,35.655,34.92,35.205,45403.0
2024-04-09,35.205,35.635,35.13,35.33,29034.0
2024-04-10,35.515,36.095,35.39,35.82,33442.0
2024-04-11,35.78,36.44,35.78,36.3,51629.0
2024-04-12,36.23,36.25,35.78,36.01,46160.0
2024-04-15,35.455,35.895,35.205,35.77,68826.0
2024-04-16,35.77,35.98,35.455,35.62,45359.0
2024-04-17,34.88,35.52,34.88,35.35,19347.0
2024-04-18,35.35,35.965,35.265,35.8,97008.0
2024-04-19,35.865,35.905,35.405,35.475,116103.0
2024-04-22,35.915,36.31,35.75,36.085,90771.0
2024-04-23,36.315,36.67,36.02,36.53,40010.0
2024-04-24,36.68,37.63,36.68,37.14,52787.0
2024-04-26,37.58,38.28,37.34,38.165,76331.0
2024-04-29,38.195,38.53,37.83,38.04,51318.0
2024-04-30,38.155,38.385,37.43,38.08,44036.0
2024-05-01,37.785,37.82,37.64,37.66,62473.0
2024-05-02,38.03,39.01,37.755,38.78,123323.0
2024-05-03,39.6,39.795,39.19,39.44,107385.0
2024-05-06,39.66,39.825,39.14,39.325,76441.0
2024-05-07,39.48,39.63,38.95,39.38,31463.0
2024-05-08,39.24,39.71,39.045,39.045,33347.0
2024-05-09,39.045,39.67,39.045,39.535,40688.0
2024-05-10,39.62,40.455,39.62,40.275,64450.0
2024-05-13,40.31,40.915,40.06,40.855,55636.0
2024-05-14,41.165,41.315,40.845,40.895,34733.0
2024-05-15,40.8,40.8,40.465,40.56,57474.0
2024-05-16,40.58,41.375,40.56,41.375,48913.0
2024-05-17,41.66,41.975,41.47,41.75,70506.0
2024-05-20,42.14,42.32,41.71,41.815,71127.0
2024-05-21,41.75,41.755,41.125,41.125,35392.0
2024-05-22,41.2,41.25,40.8,41.07,25257.0
2024-05-23,41.095,41.095,40.195,40.195,100578.0
2024-05-24,40.195,40.39,39.755,39.87,42161.0
2024-05-27,40.225,40.225,39.345,39.67,29918.0
2024-05-28,39.69,40.225,39.69,39.86,27441.0
2024-05-29,39.86,39.86,39.055,39.055,29420.0
2024-05-30,39.065,39.41,38.615,38.615,36180.0
2024-05-31,39.125,39.43,38.585,38.585,25177.0
2024-06-03,38.5,39.055,38.365,38.895,59852.0
2024-06-04,38.415,38.865,38.29,38.79,47071.0
2024-06-05,38.93,39.505,38.905,39.095,18437.0
2024-06-06,39.17,39.4,38.835,38.855,39433.0
2024-06-07,39.105,39.275,38.655,38.71,21175.0
2024-06-11,38.845,38.99,38.52,38.79,22842.0
2024-06-12,38.645,38.665,38.185,38.32,24173.0
2024-06-13,38.32,38.51,38.155,38.225,14324.0
2024-06-14,38.3,38.585,38.215,38.405,307266.0
2024-06-17,38.575,38.845,37.915,38.48,77576.0
2024-06-18,38.49,38.625,38.11,38.185,86069.0
2024-06-19,38.31,39.115,38.25,39.03,15901.0
2024-06-20,39.03,39.4,38.92,38.93,200704.0
2024-06-21,38.865,38.865,38.165,38.435,54382.0
2024-06-24,38.435,38.435,37.955,38.12,25568.0
2024-06-25,38.53,38.75,38.5,38.51,24293.0
2024-06-26,38.47,38.52,38.175,38.395,30616.0
2024-06-27,38.395,38.445,37.62,37.64,52556.0
2024-06-28,37.675,38.085,37.465,37.935,91001.0
2024-07-01,38.03,38.03,37.26,37.475,74852.0
2024-07-02,37.655,38.31,37.55,37.965,119741.0
2024-07-03,37.925,38.3,37.84,38.205,20278.0
2024-07-04,38.395,38.645,38.28,38.33,18056.0
2024-07-05,38.335,38.5,37.77,38.05,23893.0
2024-07-08,37.705,37.79,37.29,37.29,28828.0
2024-07-09,37.155,37.6,37.145,37.51,18549.0
2024-07-10,37.685,38.07,37.37,37.385,69381.0
2024-07-11,37.695,37.925,37.53,37.925,12322.0
2024-07-12,38.125,38.845,38.125,38.8,16939.0
2024-07-15,38.75,38.75,38.21,38.27,53478.0
2024-07-16,37.98,38.01,37.715,37.77,46588.0
2024-07-17,38.08,38.09,37.615,37.79,53688.0
2024-07-18,37.675,37.865,37.395,37.74,12752.0
2024-07-19,37.455,37.53,36.945,37.08,52222.0
2024-07-22,37.08,37.725,37.06,37.61,23212.0
2024-07-23,37.685,38.185,37.615,37.76,24371.0
2024-07-24,37.76,37.875,37.615,37.715,45877.0
2024-07-25,37.715,37.715,37.135,37.135,25771.0
2024-07-26,37.175,37.635,36.975,37.205,26054.0
2024-07-29,37.3,37.905,37.3,37.375,52715.0
2024-07-30,37.445,37.475,36.985,36.985,64247.0
2024-07-31,37.375,38.335,37.25,38.23,28213.0
2024-08-01,37.82,37.945,37.645,37.855,31822.0
2024-08-02,37.54,37.55,36.905,36.915,27679.0
2024-08-05,36.915,37.425,36.61,36.755,176094.0
2024-08-06,37.01,37.57,36.47,36.485,126796.0
2024-08-07,36.465,37.03,36.255,36.87,63904.0
2024-08-08,36.87,37.185,36.505,36.84,30952.0
2024-08-09,37.155,37.475,37.06,37.12,77920.0
2024-08-12,37.27,37.29,37.01,37.25,19746.0
2024-08-13,37.395,37.635,37.235,37.26,15425.0
2024-08-14,37.31,37.375,36.85,36.85,18388.0
2024-08-15,36.925,37.435,36.77,37.02,33933.0
2024-08-16,37.55,37.905,37.475,37.865,96408.0
2024-08-19,37.965,38.355,37.84,37.97,17974.0
2024-08-20,37.97,38.04,37.53,37.54,24954.0
2024-08-21,36.975,37.135,36.755,36.965,17883.0
2024-08-22,37.37,37.52,37.155,37.26,14923.0
2024-08-23,37.32,37.57,37.32,37.445,29486.0
2024-08-26,37.51,37.655,37.37,37.51,19116.0
2024-08-27,37.26,37.695,37.215,37.695,27862.0
2024-08-28,37.58,37.615,37.12,37.235,20516.0
2024-08-29,36.895,37.13,36.745,37.06,63189.0
2024-08-30,37.215,38.205,37.205,38.145,45426.0
2024-09-02,37.665,37.665,37.32,37.35,15465.0
2024-09-03,37.06,37.29,36.965,36.965,30048.0
2024-09-04,37.375,37.445,36.965,37.215,64311.0
2024-09-05,37.215,37.33,36.87,36.895,36487.0
2024-09-06,36.81,37.1,36.78,36.87,31818.0
2024-09-09,36.88,36.88,36.495,36.62,49624.0
2024-09-10,36.965,37.04,36.695,37.04,23567.0
2024-09-11,36.915,36.915,36.58,36.645,18044.0
2024-09-12,36.995,37.25,36.895,37.16,22229.0
2024-09-13,36.985,37.445,36.87,37.145,13899.0
2024-09-16,37.185,37.205,36.77,37.06,14256.0
2024-09-17,37.06,37.695,36.965,37.54,11494.0
2024-09-18,37.59,37.59,37.245,37.405,22962.0
2024-09-19,37.35,38.345,37.245,38.345,52991.0
2024-09-20,38.355,38.815,38.06,38.425,28161.0
2024-09-23,38.47,38.935,38.3,38.625,11072.0
2024-09-24,38.875,40.46,38.875,40.45,94025.0
2024-09-25,42.33,42.475,40.95,40.98,136612.0
2024-09-26,41.565,42.775,41.38,42.775,102475.0
2024-09-27,44.48,45.135,43.61,44.185,211654.0
2024-09-30,45.605,46.46,44.81,46.46,390650.0
2024-10-01,44.25,44.595,44.185,44.33,85386.0
2024-10-02,46.035,49.81,45.99,48.39,1170579.0
2024-10-03,49.435,49.54,46.625,48.695,255481.0
2024-10-04,48.43,50.245,48.12,49.905,172362.0
2024-10-07,50.875,51.76,50.28,51.585,269073.0
2024-10-08,52.805,53.18,46.275,48.685,458655.0
2024-10-09,47.14,47.725,44.76,46.66,210195.0
2024-10-10,46.18,48.13,46.18,48.065,125869.0
2024-10-11,48.005,48.005,46.41,46.41,274669.0
2024-10-14,46.995,47.67,45.875,47.035,71841.0
2024-10-15,47.17,47.17,46.155,46.375,114721.0
2024-10-16,45.575,45.795,44.385,45.71,81150.0
2024-10-17,45.71,46.305,45.37,45.595,105254.0
2024-10-18,44.55,45.315,44.175,45.315,77919.0
2024-10-21,45.795,46.4,45.71,45.95,42739.0
2024-10-22,45.92,46.17,45.565,45.96,34237.0
2024-10-23,46.095,46.94,45.77,46.94,102232.0
2024-10-24,46.635,46.635,45.97,46.295,20772.0
2024-10-25,46.125,46.775,45.94,46.775,18085.0
2024-10-28,46.72,46.765,46.25,46.595,67533.0
2024-10-29,46.585,47.575,46.585,46.995,163519.0
2024-10-30,47.015,47.485,46.275,46.275,23846.0
2024-10-31,46.295,46.66,46.125,46.21,71755.0
2024-11-01,46.085,46.845,46.075,46.635,25304.0
2024-11-04,46.635,46.635,46.2,46.395,61366.0
2024-11-05,47.045,47.43,46.24,47.355,36322.0
2024-11-06,47.37,47.71,46.535,46.575,101006.0
2024-11-07,46.27,47.17,45.345,46.97,76215.0
2024-11-08,48.005,48.33,46.64,46.775,74689.0
2024-11-11,46.085,46.26,45.615,45.93,197849.0
2024-11-12,45.845,46.615,45.44,45.44,52398.0
2024-11-13,45.375,45.375,44.49,44.82,84659.0
2024-11-14,44.945,45.46,44.845,45.175,88327.0
2024-11-15,46.47,46.47,44.57,44.95,29190.0
2024-11-18,44.98,45.635,44.655,45.365,39612.0
2024-11-19,45.405,45.665,45.075,45.125,24625.0
2024-11-20,45.155,45.175,44.74,44.98,14854.0
2024-11-21,45.175,45.315,44.945,45.02,26063.0
2024-11-22,45.03,45.085,44.165,44.165,33695.0
2024-11-25,43.935,44.06,43.475,43.58,44613.0
2024-11-26,43.76,44.635,43.415,44.07,46036.0
2024-11-27,44.06,44.155,43.725,44.03,97235.0
2024-11-28,44.385,45.085,44.1,44.195,39513.0
2024-11-29,44.1,45.01,44.0,44.455,17308.0
2024-12-02,44.915,44.97,44.33,44.445,31609.0
2024-12-03,44.645,45.2,44.595,45.095,26527.0
2024-12-04,45.085,45.99,44.96,45.77,47432.0
2024-12-05,45.185,45.77,45.095,45.24,25969.0
2024-12-06,45.24,46.23,45.0,46.035,30327.0
2024-12-09,46.085,46.69,46.065,46.315,41282.0
2024-12-10,49.275,49.85,48.075,48.545,149822.0
2024-12-11,48.545,48.545,47.535,47.725,50961.0
2024-12-12,47.815,48.12,47.015,47.985,479965.0
2024-12-13,47.92,47.92,47.14,47.18,55955.0
2024-12-16,47.16,47.16,46.595,46.625,46250.0
2024-12-17,46.325,46.545,46.105,46.24,238859.0
2024-12-18,46.95,47.335,46.95,47.16,47905.0
2024-12-19,46.565,47.525,46.565,47.315,124567.0
2024-12-20,47.86,47.86,47.15,47.43,59453.0
2024-12-23,47.43,47.68,47.18,47.525,25703.0
2024-12-24,47.825,48.575,47.825,48.465,24239.0
2024-12-27,49.815,49.825,48.135,48.55,51452.0
2024-12-30,48.55,48.65,47.92,47.97,16965.0
2024-12-31,48.095,48.46,47.64,48.185,8134.0
2025-01-02,48.145,48.145,46.96,47.335,68201.0
2025-01-03,47.455,47.6,46.99,47.185,25752.0
2025-01-06,47.455,48.235,47.12,47.135,12971.0
2025-01-07,47.07,47.285,45.9,46.02,32293.0
2025-01-08,46.335,46.8,45.755,45.755,28746.0
2025-01-09,46.2,46.685,46.16,46.365,15122.0
2025-01-10,46.345,46.75,45.97,46.06,38943.0
2025-01-13,45.585,45.765,45.13,45.675,39884.0
2025-01-14,45.28,46.315,45.28,46.315,40016.0
2025-01-15,46.465,46.685,46.12,46.12,14220.0
2025-01-16,46.655,47.375,46.655,46.7,19180.0
2025-01-17,46.97,47.165,46.73,47.135,14504.0
2025-01-20,47.465,48.6,47.465,48.6,51778.0
2025-01-21,48.935,48.935,48.185,48.71,35195.0
2025-01-22,48.44,48.44,47.325,47.65,34615.0
2025-01-23,47.83,48.035,47.495,47.59,42655.0
2025-01-24,47.78,48.155,47.455,48.075,26231.0
2025-01-28,48.6,49.46,48.6,49.43,62356.0
2025-01-29,49.825,50.4,49.54,50.135,70142.0
2025-01-30,50.34,50.875,49.955,50.27,77904.0
2025-01-31,50.625,52.0,50.625,51.475,108015.0
2025-02-03,49.985,50.19,48.895,49.245,70615.0
2025-02-04,49.44,51.07,49.44,50.25,55645.0
2025-02-05,50.26,50.915,49.52,50.065,56967.0
2025-02-06,50.5,50.855,49.58,49.825,51863.0
2025-02-07,50.815,51.17,50.045,50.975,35208.0
2025-02-10,51.015,52.18,50.975,52.0,38404.0
2025-02-11,52.395,52.655,51.705,51.94,62431.0
2025-02-12,51.98,52.585,51.635,52.0,66014.0
2025-02-13,53.06,53.66,52.99,53.66,65162.0
2025-02-14,53.365,53.92,52.83,53.645,73463.0
2025-02-17,54.07,55.365,53.77,54.115,141345.0
2025-02-18,54.145,55.41,54.145,55.365,72342.0
2025-02-19,54.87,54.87,54.07,54.485,57784.0
2025-02-20,54.74,55.44,53.315,53.635,65054.0
2025-02-21,54.65,54.89,54.085,54.89,110739.0
2025-02-24,55.265,56.35,55.165,55.41,119808.0
2025-02-25,54.485,55.105,53.425,54.975,81224.0
2025-02-26,54.74,56.62,53.89,56.62,89249.0
2025-02-27,56.6,57.5,56.095,56.185,90144.0
2025-02-28,56.195,57.085,55.69,55.76,84913.0
2025-03-03,55.78,56.125,55.215,55.8,66569.0
2025-03-04,54.57,55.4,53.98,54.995,61302.0
2025-03-05,54.95,55.985,54.58,55.62,160778.0
2025-03-06,56.49,57.34,56.48,57.34,350102.0
2025-03-07,57.53,58.735,56.795,58.715,267326.0
2025-03-10,57.985,57.99,56.215,56.215,286715.0
2025-03-11,55.375,56.725,55.375,56.43,118544.0
2025-03-12,56.6,57.22,56.205,56.44,403467.0
2025-03-13,57.15,57.15,55.55,55.55,140337.0
2025-03-14,56.865,58.15,56.53,57.985,51211.0
2025-03-17,58.37,58.705,57.555,58.05,182511.0
2025-03-18,58.815,59.13,58.34,58.745,137745.0
2025-03-19,59.22,59.29,58.795,59.26,60009.0
2025-03-20,59.1,59.425,58.32,58.515,84898.0
2025-03-21,58.515,58.515,56.845,57.12,52722.0
2025-03-24,57.095,57.26,56.705,57.075,56534.0
2025-03-25,57.065,57.28,56.26,56.4,49639.0
2025-03-26,56.4,56.62,55.965,56.025,67481.0
2025-03-27,56.105,56.965,56.025,56.695,39096.0
2025-03-28,56.795,57.015,55.835,56.035,33407.0
2025-03-31,56.25,56.38,55.225,55.315,89758.0
2025-04-01,55.315,56.44,55.245,55.76,18285.0
2025-04-02,55.875,56.105,54.955,55.225,37926.0
2025-04-03,54.965,55.065,53.325,54.91,100338.0
2025-04-04,54.77,54.77,53.84,54.63,95159.0
2025-04-07,53.385,53.385,49.43,49.43,392380.0
2025-04-08,49.43,50.975,49.075,49.46,93853.0
2025-04-09,49.43,50.715,47.535,50.41,140451.0
2025-04-10,51.41,52.465,50.27,50.835,104188.0
2025-04-11,51.21,51.655,49.285,51.595,39534.0
2025-04-14,51.705,51.805,51.05,51.34,49603.0
2025-04-15,52.26,52.26,50.935,50.995,13559.0
2025-04-16,50.915,51.005,49.51,49.765,102361.0
2025-04-17,49.61,50.875,49.61,50.655,17692.0
2025-04-22,50.32,50.42,49.53,50.41,36235.0
2025-04-23,52.395,52.665,51.42,51.625,108079.0
2025-04-24,52.31,52.31,51.35,51.44,23594.0
2025-04-28,51.855,52.08,51.39,51.785,57614.0
2025-04-29,51.765,51.97,51.41,51.46,26909.0
2025-04-30,51.785,51.96,51.18,51.705,42238.0
2025-05-01,51.895,51.97,51.675,51.855,51133.0
2025-05-02,51.905,52.93,51.635,52.715,69114.0
2025-05-05,53.18,53.18,52.385,52.405,48651.0
2025-05-06,52.645,52.94,52.21,52.695,44230.0
2025-05-07,52.695,53.88,52.645,52.745,54836.0
2025-05-08,52.545,53.495,52.345,53.15,34387.0
2025-05-09,53.365,53.82,53.1,53.315,21431.0
2025-05-12,53.94,54.285,53.485,53.82,123850.0
2025-05-13,55.255,55.355,54.06,54.355,96510.0
2025-05-14,54.86,54.86,53.79,54.445,77075.0
2025-05-15,55.145,55.245,54.475,54.475,40420.0
2025-05-16,54.66,54.68,54.215,54.255,30413.0
2025-05-19,54.385,54.52,53.83,54.445,55789.0
2025-05-20,54.69,55.115,54.195,54.94,42889.0
2025-05-21,55.085,55.51,55.015,55.185,37062.0
2025-05-22,54.975,55.305,54.65,54.69,30947.0
2025-05-23,54.84,55.315,54.7,54.86,18374.0
2025-05-26,54.345,54.345,53.215,53.275,46219.0
2025-05-27,53.275,53.68,53.16,53.635,32337.0
2025-05-28,54.205,54.425,53.88,53.94,21629.0
2025-05-29,53.74,54.9,53.74,54.66,26860.0
2025-05-30,54.365,54.365,53.76,53.84,15961.0
2025-06-02,53.93,53.93,52.13,52.675,60763.0
2025-06-03,52.685,54.215,52.675,54.175,21187.0
2025-06-04,54.305,54.8,54.08,54.67,20703.0
2025-06-05,54.72,54.91,54.375,54.375,24001.0
2025-06-06,54.86,55.065,54.465,54.61,42307.0
2025-06-10,55.365,55.955,55.165,55.345,54424.0
2025-06-11,55.45,56.42,55.365,56.4,41322.0
2025-06-12,56.42,56.55,55.955,56.065,30186.0
2025-06-13,55.865,56.145,55.205,55.265,53070.0
2025-06-16,55.365,55.65,55.085,55.51,107452.0
2025-06-17,56.055,56.055,55.255,55.255,36426.0
2025-06-18,55.265,55.61,54.78,54.78,34916.0
2025-06-19,54.65,54.8,53.77,53.99,33453.0
2025-06-20,54.01,54.63,53.76,54.165,42660.0
2025-06-23,54.395,55.53,54.395,55.51,36949.0
2025-06-24,55.47,56.245,55.265,55.75,48995.0
2025-06-25,55.835,56.62,55.835,56.55,33020.0
2025-06-26,56.55,56.55,55.855,55.865,40085.0
2025-06-27,55.905,56.31,55.63,55.66,45001.0
2025-06-30,56.365,56.365,55.065,55.065,19300.0
2025-07-01,55.71,55.74,55.1,55.41,21118.0
2025-07-02,55.7,55.85,55.2,55.35,78943.0
2025-07-03,55.44,55.45,54.56,54.78,37495.0
2025-07-04,54.78,55.32,54.1,54.52,45071.0
2025-07-07,54.21,55.28,54.21,55.23,51030.0
2025-07-08,55.32,55.86,55.19,55.43,25915.0
2025-07-09,55.67,55.73,55.01,55.02,16565.0
2025-07-10,55.0,55.19,54.68,55.17,23952.0
2025-07-11,55.13,56.16,54.78,55.7,39357.0
2025-07-14,55.08,55.67,54.76,55.67,17610.0
2025-07-15,55.6,56.47,55.34,55.81,38085.0
2025-07-16,56.91,57.57,56.62,56.8,62911.0
2025-07-17,57.25,57.25,56.66,56.96,32593.0
2025-07-18,57.25,57.53,57.12,57.28,41823.0
2025-07-21,57.97,58.17,57.7,57.9,51953.0
2025-07-22,58.0,58.2,57.5,58.01,27586.0
2025-07-23,58.39,58.99,58.24,58.86,36739.0
2025-07-24,58.7,58.91,58.35,58.4,37223.0
2025-07-25,58.51,58.7,58.07,58.22,27332.0
2025-07-28,58.4,58.82,58.15,58.43,41895.0
2025-07-29,58.5,58.69,57.995,58.11,37852.0
2025-07-30,58.22,58.68,57.79,57.79,46284.0
2025-07-31,58.51,58.51,57.25,57.44,34856.0
2025-08-01,57.52,57.78,57.2,57.22,42600.0
2025-08-04,56.56,57.03,56.27,56.95,30538.0
2025-08-05,57.08,57.78,57.08,57.6,12398.0
2025-08-06,57.61,57.71,57.4,57.55,16089.0
2025-08-07,57.7,57.75,57.2,57.6,21237.0
2025-08-08,57.5,57.5,56.93,56.93,32787.0
2025-08-11,57.42,57.42,56.68,56.73,34221.0
2025-08-12,56.91,57.13,56.54,56.94,24266.0
2025-08-13,57.35,58.23,57.35,58.11,40647.0
2025-08-14,58.85,59.1,58.42,58.48,45200.0
2025-08-15,58.4,58.48,57.92,58.32,32738.0
2025-08-18,58.11,59.04,58.11,58.81,62501.0
2025-08-19,58.86,58.98,58.57,58.72,32075.0
2025-08-20,58.72,58.975,58.36,58.91,29805.0
2025-08-21,58.88,59.32,58.88,59.0,37519.0
2025-08-22,59.01,59.4,59.01,59.09,27090.0
2025-08-25,59.52,60.52,59.52,60.16,59737.0
2025-08-26,60.39,60.46,59.54,60.31,44058.0
2025-08-27,59.95,60.03,59.1,59.14,77885.0
2025-08-28,58.31,58.31,57.62,57.79,36616.0
2025-08-29,58.2,58.56,58.07,58.48,48415.0
2025-09-01,58.76,59.4,58.76,59.25,58827.0
2025-09-02,58.83,59.67,58.71,59.01,37190.0
2025-09-03,59.42,60.1,58.91,58.99,23279.0
2025-09-04,58.94,59.24,58.04,58.29,29451.0
2025-09-05,58.3,58.73,58.24,58.73,17439.0
2025-09-08,59.45,59.45,58.75,59.09,34023.0
2025-09-09,59.1,60.16,59.1,59.34,22315.0
2025-09-10,59.99,60.82,59.99,60.57,22996.0
2025-09-11,60.32,60.4,59.53,60.04,31950.0
2025-09-12,60.33,60.91,60.33,60.77,61892.0
2025-09-15,60.8,60.99,60.33,60.68,90794.0
2025-09-16,60.82,60.9,60.01,60.01,31438.0
2025-09-17,60.7,61.99,60.7,61.99,25980.0
2025-09-18,62.0,62.64,61.44,61.44,41802.0
2025-09-19,61.56,61.93,61.26,61.69,33234.0
2025-09-22,61.69,61.99,60.92,60.92,36644.0
2025-09-23,61.04,61.3,60.33,60.33,34179.0
2025-09-24,60.34,61.29,60.26,61.0,83142.0
2025-09-25,61.19,61.89,61.11,61.8,34456.0
2025-09-26,61.8,61.82,61.22,61.45,46324.0
2025-09-29,61.43,61.95,61.18,61.92,27303.0
2025-09-30,61.97,62.15,61.33,61.56,32387.0
2025-10-01,61.82,62.07,61.64,61.64,26486.0
2025-10-02,62.0,63.14,62.0,63.09,19025.0
2025-10-03,62.97,62.97,62.32,62.33,32695.0
2025-10-06,62.36,62.71,61.81,61.9,23805.0
2025-10-07,61.95,62.5,61.95,62.16,16608.0
2025-10-08,62.15,62.4,61.2,61.5,94886.0
2025-10-09,61.82,62.09,61.18,61.99,41136.0
2025-10-10,61.7,61.89,61.08,61.41,31767.0
2025-10-13,60.0,60.48,59.01,59.23,92987.0
2025-10-14,60.15,61.15,60.15,60.41,62411.0
2025-10-15,60.7,60.85,59.9,60.42,35330.0
2025-10-16,60.5,61.57,60.49,60.94,41782.0
2025-10-17,61.31,61.49,60.2,60.2,39638.0
2025-10-20,60.51,61.2,60.51,60.91,86412.0
2025-10-21,61.88,62.18,61.39,61.77,29081.0
2025-10-22,61.99,61.99,60.44,60.5,43416.0
2025-10-23,61.0,61.49,60.5,60.83,26132.0
2025-10-24,61.38,61.93,61.38,61.57,26363.0
2025-10-27,62.15,62.86,61.78,62.1,87952.0
2025-10-28,62.38,62.54,61.41,61.71,51514.0
2025-10-29,62.0,62.0,61.25,61.25,28503.0
2025-10-30,61.63,62.16,60.88,60.88,54359.0
2025-10-31,60.94,61.41,60.5,60.5,46159.0
2025-11-03,60.5,60.65,60.16,60.5,48415.0
2025-11-04,60.39,61.05,60.39,60.66,44803.0
2025-11-05,60.1,60.42,59.66,60.36,59310.0
2025-11-06,60.5,61.36,60.49,61.22,27962.0
2025-11-07,61.35,61.61,61.15,61.23,20989.0
2025-11-10,61.01,61.49,61.0,61.36,39348.0
2025-11-11,61.5,62.1,61.43,61.46,37362.0
2025-11-12,61.71,62.73,61.71,62.14,33350.0
2025-11-13,62.25,62.69,61.8,61.85,11083.0
2025-11-14,61.95,62.18,61.57,61.58,42405.0
2025-11-17,62.0,62.6,60.5,60.5,35833.0
2025-11-18,60.23,60.8,60.23,60.23,53466.0
2025-11-19,60.23,60.36,59.87,59.93,40468.0
2025-11-20,59.87,60.54,59.86,59.97,61174.0
2025-11-21,59.67,59.67,58.67,59.07,64454.0
2025-11-24,59.07,59.6,58.7,59.26,36690.0
2025-11-25,59.9,60.82,59.9,60.42,31002.0
2025-11-26,60.45,60.82,60.19,60.32,19892.0