Date,Open,High,Low,Close,Volume
2005-12-30,15.59,15.59,15.59,15.59,400.0
2006-01-03,15.405,15.405,15.405,15.405,810.0
2006-01-05,15.71,15.71,15.71,15.71,300.0
2006-01-06,15.59,15.59,15.59,15.59,700.0
2006-01-09,15.61,15.61,15.61,15.61,200.0
2006-01-10,15.59,15.59,15.59,15.59,150.0
2006-01-11,15.745,15.77,15.745,15.77,1364.0
2006-01-12,15.79,15.79,15.72,15.72,165.0
2006-01-16,15.67,15.68,15.67,15.675,11907.0
2006-01-17,15.675,15.69,15.675,15.69,3156.0
2006-01-18,15.675,15.675,15.625,15.625,305.0
2006-01-20,15.66,15.66,15.66,15.66,140.0
2006-01-23,15.66,15.66,15.49,15.49,810.0
2006-01-25,15.67,15.755,15.66,15.755,8925.0
2006-01-30,16.095,16.095,16.095,16.095,120.0
2006-02-01,16.105,16.105,16.105,16.105,255.0
2006-02-02,16.115,16.115,16.09,16.09,218.0
2006-02-06,15.925,15.925,15.925,15.925,40.0
2006-02-13,15.63,15.63,15.63,15.63,200.0
2006-02-14,15.64,15.715,15.64,15.715,450.0
2006-02-16,15.625,15.625,15.625,15.625,250.0
2006-02-17,15.66,15.66,15.66,15.66,62.0
2006-02-21,15.81,15.81,15.81,15.81,423.0
2006-02-22,15.98,15.98,15.98,15.98,285.0
2006-02-24,15.96,15.96,15.96,15.96,415.0
2006-02-27,15.725,15.925,15.725,15.925,3176.0
2006-03-01,15.89,15.89,15.89,15.89,50.0
2006-03-07,16.0,16.0,16.0,16.0,104.0
2006-03-08,15.965,15.965,15.965,15.965,250.0
2006-03-09,15.965,15.965,15.965,15.965,300.0
2006-03-13,16.155,16.17,16.055,16.17,482.0
2006-03-14,16.255,16.255,16.255,16.255,300.0
2006-03-15,16.175,16.175,16.175,16.175,61.0
2006-03-22,16.425,16.425,16.415,16.415,1050.0
2006-03-23,16.475,16.475,16.475,16.475,181.0
2006-03-24,16.475,16.475,16.475,16.475,200.0
2006-03-27,16.54,16.54,16.54,16.54,119.0
2006-03-28,16.575,16.625,16.575,16.625,1019.0
2006-03-29,16.625,16.625,16.625,16.625,0.0
2006-03-30,16.685,16.685,16.685,16.685,42.0
2006-03-31,16.885,16.895,16.885,16.895,3443.0
2006-04-04,17.17,17.17,17.12,17.12,290.0
2006-04-05,17.09,17.09,17.09,17.09,20.0
2006-04-07,17.25,17.25,17.25,17.25,260.0
2006-04-10,17.09,17.09,17.09,17.09,200.0
2006-04-11,17.275,17.275,17.27,17.27,1845.0
2006-04-18,16.955,16.955,16.955,16.955,300.0
2006-04-19,17.505,17.505,17.505,17.505,100.0
2006-04-20,17.405,17.405,17.405,17.405,57.0
2006-04-21,17.405,17.405,17.325,17.325,350.0
2006-04-26,17.33,17.33,17.33,17.33,200.0
2006-04-27,17.565,17.565,17.56,17.56,1635.0
2006-04-28,17.39,17.42,17.33,17.33,3114.0
2006-05-01,17.385,17.39,17.385,17.39,150.0
2006-05-02,17.41,17.435,17.41,17.435,221.0
2006-05-04,17.29,17.29,17.18,17.18,1244.0
2006-05-08,17.37,17.37,17.37,17.37,50.0
2006-05-09,17.47,17.47,17.47,17.47,1240.0
2006-05-10,17.615,17.615,17.615,17.615,190.0
2006-05-12,17.55,17.55,17.55,17.55,650.0
2006-05-16,17.105,17.17,17.105,17.11,5412.0
2006-05-17,17.31,17.31,17.2,17.2,630.0
2006-05-18,16.955,16.955,16.955,16.955,19.0
2006-05-19,16.89,16.89,16.87,16.88,1059.0
2006-05-22,16.785,16.785,16.625,16.625,550.0
2006-05-23,16.625,16.625,16.625,16.625,350.0
2006-05-25,16.405,16.405,16.405,16.405,331.0
2006-05-26,16.655,16.655,16.655,16.655,398.0
2006-05-29,16.84,16.84,16.84,16.84,1000.0
2006-05-31,16.625,16.625,16.625,16.625,998.0
2006-06-02,16.64,16.64,16.64,16.64,100.0
2006-06-05,16.765,16.765,16.765,16.765,40.0
2006-06-07,16.58,16.58,16.58,16.58,100.0
2006-06-09,16.26,16.26,16.175,16.255,1719.0
2006-06-13,16.13,16.13,16.125,16.125,1500.0
2006-06-14,15.79,15.955,15.78,15.955,3058.0
2006-06-15,15.69,16.09,15.69,16.09,760.0
2006-06-16,16.445,16.445,16.445,16.445,1000.0
2006-06-19,16.285,16.285,16.285,16.285,306.0
2006-06-20,16.11,16.11,16.11,16.11,195.0
2006-06-22,16.375,16.375,16.375,16.375,30.0
2006-06-27,16.29,16.29,16.29,16.29,200.0
2006-06-28,16.09,16.09,16.09,16.09,250.0
2006-06-29,16.065,16.065,16.065,16.065,415.0
2006-06-30,16.455,16.455,16.455,16.455,190.0
2006-07-04,16.56,16.56,16.56,16.56,517.0
2006-07-05,16.605,16.615,16.605,16.615,750.0
2006-07-07,16.625,16.625,16.625,16.625,675.0
2006-07-10,16.655,16.665,16.645,16.665,2305.0
2006-07-11,16.625,16.625,16.595,16.595,800.0
2006-07-12,16.6,16.6,16.6,16.6,750.0
2006-07-13,16.515,16.515,16.48,16.48,1350.0
2006-07-14,16.25,16.25,16.055,16.055,4190.0
2006-07-17,16.0,16.0,15.89,15.96,857.0
2006-07-18,16.015,16.03,16.015,16.03,1390.0
2006-07-20,16.08,16.08,16.08,16.08,3266.0
2006-07-25,16.195,16.195,16.195,16.195,100.0
2006-07-26,16.2,16.2,16.2,16.2,100.0
2006-07-27,16.2,16.2,16.185,16.185,800.0
2006-07-28,16.285,16.285,16.285,16.285,250.0
2006-07-31,16.155,16.155,16.155,16.155,2000.0
2006-08-02,16.025,16.025,16.025,16.025,100.0
2006-08-04,15.995,15.995,15.995,15.995,30.0
2006-08-07,16.045,16.045,16.045,16.045,65.0
2006-08-08,16.24,16.24,16.24,16.24,350.0
2006-08-10,16.115,16.115,15.995,16.015,10600.0
2006-08-15,16.145,16.175,16.145,16.175,3051.0
2006-08-16,16.175,16.175,16.175,16.175,16.0
2006-08-17,16.29,16.425,16.28,16.425,3050.0
2006-08-18,16.425,16.455,16.425,16.455,3550.0
2006-08-21,16.56,16.56,16.56,16.56,3000.0
2006-08-22,16.595,16.595,16.595,16.595,600.0
2006-08-23,16.59,16.665,16.59,16.665,3600.0
2006-08-24,16.385,16.415,16.355,16.36,3890.0
2006-08-28,16.39,16.39,16.39,16.39,200.0
2006-08-30,16.625,16.625,16.535,16.535,10065.0
2006-09-04,16.755,16.81,16.755,16.81,1408.0
2006-09-05,16.875,16.875,16.875,16.875,1425.0
2006-09-06,16.755,16.755,16.755,16.755,717.0
2006-09-07,16.675,16.675,16.675,16.675,100.0
2006-09-08,16.635,16.635,16.635,16.635,2000.0
2006-09-11,16.675,16.675,16.545,16.545,240.0
2006-09-13,16.37,16.415,16.37,16.415,250.0
2006-09-15,16.475,16.475,16.445,16.455,2107.0
2006-09-20,16.385,16.385,16.375,16.375,1140.0
2006-09-22,16.365,16.365,16.255,16.255,200.0
2006-09-25,16.225,16.225,16.225,16.225,4791.0
2006-09-26,16.4,16.4,16.4,16.4,99.0
2006-09-27,16.585,16.585,16.585,16.585,249.0
2006-09-28,16.745,16.78,16.745,16.78,842.0
2006-09-29,16.79,16.79,16.79,16.79,579.0
2006-10-04,16.765,16.91,16.765,16.91,2314.0
2006-10-05,17.08,17.08,17.08,17.08,588.0
2006-10-06,17.135,17.135,17.135,17.135,40.0
2006-10-10,17.17,17.17,17.17,17.17,588.0
2006-10-11,17.12,17.205,16.625,17.205,1250.0
2006-10-12,17.22,17.22,17.22,17.22,580.0
2006-10-13,17.29,17.29,17.29,17.29,250.0
2006-10-17,17.405,17.405,17.16,17.16,1226.0
2006-10-18,17.34,17.34,17.32,17.32,5950.0
2006-10-19,17.29,17.29,17.29,17.29,300.0
2006-10-20,17.41,17.42,17.41,17.42,1050.0
2006-10-23,17.37,17.37,17.34,17.34,4056.0
2006-10-24,17.29,17.42,17.29,17.42,2398.0
2006-10-25,17.455,17.455,17.435,17.435,1161.0
2006-10-26,17.62,17.63,17.62,17.63,970.0
2006-10-30,17.575,17.775,17.575,17.775,20500.0
2006-11-01,17.685,17.685,17.685,17.685,1446.0
2006-11-02,17.695,17.695,17.695,17.695,41.0
2006-11-03,17.64,17.825,17.64,17.825,190.0
2006-11-06,17.775,17.825,17.775,17.825,701.0
2006-11-08,17.955,17.955,17.955,17.955,460.0
2006-11-09,17.845,17.845,17.845,17.845,180.0
2006-11-10,17.79,17.82,17.755,17.82,20302.0
2006-11-13,17.755,17.82,17.755,17.82,6499.0
2006-11-14,17.805,17.905,17.805,17.905,2800.0
2006-11-15,17.915,17.915,17.905,17.905,560.0
2006-11-20,17.715,17.715,17.62,17.62,5123.0
2006-11-21,17.535,17.535,17.525,17.525,287.0
2006-11-22,17.62,17.845,17.62,17.845,361.0
2006-11-23,17.915,17.915,17.915,17.915,68.0
2006-11-24,17.745,17.825,17.745,17.825,1568.0
2006-11-28,17.755,17.755,17.595,17.595,2497.0
2006-11-29,17.62,17.62,17.62,17.62,50.0
2006-12-01,17.935,17.935,17.785,17.785,20210.0
2006-12-05,17.795,17.795,17.73,17.73,564.0
2006-12-06,17.75,17.835,17.75,17.805,30450.0
2006-12-07,17.825,17.825,17.825,17.825,285.0
2006-12-08,17.8,17.8,17.8,17.8,36.0
2006-12-11,17.83,17.83,17.83,17.83,100.0
2006-12-15,18.22,18.22,18.22,18.22,1445.0
2006-12-18,18.275,18.285,18.275,18.285,216.0
2006-12-19,18.185,18.185,18.185,18.185,10.0
2006-12-20,18.3,18.35,18.3,18.35,525.0
2006-12-27,18.06,18.06,18.06,18.06,270.0
2006-12-29,18.15,18.15,18.15,18.15,200.0
2007-01-04,17.975,17.975,17.955,17.955,310.0
2007-01-05,17.97,17.985,17.97,17.985,1940.0
2007-01-09,17.815,17.905,17.785,17.905,7524.0
2007-01-10,17.85,17.865,17.76,17.795,13416.0
2007-01-11,17.89,17.89,17.89,17.89,1546.0
2007-01-12,17.955,18.055,17.955,18.055,5817.0
2007-01-15,18.12,18.19,18.12,18.19,190.0
2007-01-16,18.13,18.25,18.13,18.225,540.0
2007-01-17,18.06,18.06,18.06,18.06,300.0
2007-01-22,18.355,18.38,18.355,18.38,3415.0
2007-01-23,18.32,18.39,18.32,18.39,1250.0
2007-01-24,18.465,18.465,18.45,18.45,183.0
2007-01-30,18.59,18.59,18.59,18.59,125.0
2007-01-31,18.6,18.6,18.57,18.57,5256.0
2007-02-06,18.735,18.85,18.735,18.85,562.0
2007-02-07,18.985,19.005,18.985,19.005,1385.0
2007-02-08,18.985,19.01,18.945,18.945,9003.0
2007-02-09,18.955,18.955,18.955,18.955,438.0
2007-02-12,19.025,19.025,19.02,19.02,321.0
2007-02-13,19.055,19.055,19.03,19.03,380.0
2007-02-14,19.12,19.12,19.12,19.12,1040.0
2007-02-15,19.48,19.48,19.145,19.145,1035.0
2007-02-16,19.125,19.125,19.125,19.125,300.0
2007-02-19,19.09,19.205,19.085,19.205,15862.0
2007-02-20,19.235,19.235,19.235,19.235,10.0
2007-02-21,19.165,19.165,19.12,19.12,15180.0
2007-02-22,19.585,19.585,19.1,19.145,16202.0
2007-02-23,19.615,19.615,19.38,19.38,1364.0
2007-02-26,19.38,19.615,19.315,19.38,2509.0
2007-02-27,19.71,19.71,19.385,19.385,45501.0
2007-02-28,18.95,19.285,18.785,18.785,2895.0
2007-03-01,18.95,18.95,18.735,18.735,5097.0
2007-03-02,18.69,18.69,18.69,18.69,100.0
2007-03-05,18.47,18.47,18.285,18.285,964.0
2007-03-06,18.285,18.49,18.185,18.49,1308.0
2007-03-07,18.615,18.765,18.615,18.765,650.0
2007-03-08,18.62,18.815,18.62,18.815,10568.0
2007-03-09,18.845,18.87,18.845,18.87,2933.0
2007-03-12,18.955,18.955,18.935,18.935,351.0
2007-03-13,18.985,18.985,18.93,18.93,393.0
2007-03-14,18.64,18.64,18.585,18.585,1145.0
2007-03-15,18.6,18.6,18.6,18.6,537.0
2007-03-16,18.82,18.82,18.82,18.82,122.0
2007-03-19,18.94,18.94,18.94,18.94,41.0
2007-03-20,19.08,19.115,19.07,19.07,7249.0
2007-03-21,19.055,19.055,19.055,19.055,1800.0
2007-03-22,19.165,19.205,19.165,19.205,110.0
2007-03-23,19.235,19.235,19.235,19.235,45.0
2007-03-26,19.36,19.36,19.355,19.355,2308.0
2007-03-27,19.34,19.34,19.315,19.315,10330.0
2007-03-29,19.125,19.125,19.125,19.125,220.0
2007-04-02,19.35,19.35,19.35,19.35,11.0
2007-04-03,19.165,19.165,18.62,18.62,15055.0
2007-04-04,19.365,19.585,19.365,19.55,708.0
2007-04-05,19.69,19.69,19.68,19.68,752.0
2007-04-10,19.82,19.915,19.815,19.915,8705.0
2007-04-11,19.9,19.9,19.9,19.9,170.0
2007-04-12,19.8,19.8,19.8,19.8,260.0
2007-04-16,19.995,19.995,19.995,19.995,330.0
2007-04-17,20.005,20.005,20.005,20.005,330.0
2007-04-18,20.15,20.15,20.15,20.15,200.0
2007-04-19,20.08,20.08,19.955,19.97,1807.0
2007-04-24,20.025,20.03,19.98,20.03,1140.0
2007-04-26,20.045,20.045,20.045,20.045,500.0
2007-04-27,19.965,19.965,19.945,19.955,701.0
2007-04-30,19.865,19.865,19.865,19.865,470.0
2007-05-02,19.955,19.955,19.945,19.945,5032.0
2007-05-04,20.365,20.365,20.365,20.365,200.0
2007-05-08,20.475,20.475,20.345,20.35,9048.0
2007-05-09,20.57,20.57,20.57,20.57,125.0
2007-05-10,20.45,20.45,20.45,20.45,774.0
2007-05-11,20.61,20.61,20.295,20.295,1010.0
2007-05-14,20.475,20.48,20.465,20.465,2342.0
2007-05-15,20.345,20.365,20.28,20.28,1234.0
2007-05-16,20.21,20.21,20.21,20.21,1685.0
2007-05-17,20.415,20.415,20.415,20.415,820.0
2007-05-18,20.385,20.385,20.345,20.345,1275.0
2007-05-21,20.48,20.495,20.48,20.495,160.0
2007-05-22,20.57,20.57,20.41,20.41,4200.0
2007-05-23,20.385,20.545,20.365,20.545,1078.0
2007-05-24,20.335,20.335,20.25,20.255,1481.0
2007-05-25,20.13,20.15,20.12,20.12,2097.0
2007-05-28,20.265,20.265,20.115,20.115,2815.0
2007-05-29,20.255,20.255,20.235,20.24,637.0
2007-05-30,20.24,20.24,20.105,20.105,651.0
2007-05-31,20.325,20.425,20.285,20.375,35745.0
2007-06-01,20.395,20.395,20.395,20.395,250.0
2007-06-04,20.525,20.525,20.525,20.525,895.0
2007-06-05,20.575,20.575,20.575,20.575,195.0
2007-06-07,20.28,20.28,20.11,20.11,5259.0
2007-06-08,20.08,20.135,20.05,20.135,10756.0
2007-06-13,20.145,20.145,20.025,20.025,1367.0
2007-06-15,20.375,20.375,20.375,20.375,50.0
2007-06-18,20.455,20.56,20.455,20.56,550.0
2007-06-19,20.475,20.625,20.475,20.625,890.0
2007-06-20,20.61,20.61,20.57,20.57,300.0
2007-06-21,20.6,20.64,20.6,20.64,1763.0
2007-06-22,20.79,20.79,20.535,20.535,575.0
2007-06-25,20.795,20.795,20.545,20.56,1140.0
2007-06-26,20.56,20.57,20.49,20.49,2648.0
2007-06-27,20.365,20.365,20.135,20.135,1238.0
2007-06-28,20.295,20.32,20.295,20.31,2491.0
2007-06-29,20.31,20.435,20.105,20.435,16015.0
2007-07-02,20.37,20.37,20.37,20.37,600.0
2007-07-03,20.535,20.59,20.535,20.59,5382.0
2007-07-04,20.52,20.52,20.435,20.435,820.0
2007-07-05,20.59,20.65,20.59,20.65,555.0
2007-07-06,20.64,20.705,20.605,20.62,3540.0
2007-07-09,20.83,20.83,20.83,20.83,75.0
2007-07-10,20.835,20.835,20.83,20.83,233.0
2007-07-11,20.605,20.62,20.555,20.62,388.0
2007-07-12,20.65,20.685,20.65,20.675,3695.0
2007-07-13,20.97,20.97,20.83,20.83,1005.0
2007-07-16,20.885,20.885,20.79,20.79,1072.0
2007-07-18,20.71,20.71,20.625,20.625,5779.0
2007-07-19,20.75,20.77,20.75,20.765,525.0
2007-07-20,20.8,20.8,20.8,20.8,52.0
2007-07-23,20.75,20.75,20.685,20.745,2383.0
2007-07-24,20.865,20.865,20.84,20.84,1040.0
2007-07-25,20.655,20.67,20.63,20.665,1760.0
2007-07-26,20.625,20.625,20.43,20.455,1100.0
2007-07-27,19.795,19.985,19.79,19.79,2750.0
2007-07-30,19.59,19.775,19.575,19.775,2138.0
2007-07-31,20.625,20.625,19.88,20.06,4969.0
2007-08-01,19.86,19.86,19.305,19.305,4069.0
2007-08-02,19.595,19.625,19.575,19.625,536.0
2007-08-03,19.755,19.93,19.585,19.695,2511.0
2007-08-06,19.325,19.41,19.27,19.27,1090.0
2007-08-07,19.55,19.565,19.54,19.565,3617.0
2007-08-08,19.88,19.92,19.86,19.86,2310.0
2007-08-09,20.085,20.105,19.985,20.065,964.0
2007-08-10,19.62,19.71,19.475,19.475,3091.0
2007-08-13,19.585,19.585,19.52,19.52,500.0
2007-08-14,19.755,19.755,19.43,19.465,943.0
2007-08-15,19.34,19.34,18.925,18.925,1914.0
2007-08-16,18.735,18.855,18.115,18.645,4787.0
2007-08-17,19.065,19.41,18.55,18.55,3646.0
2007-08-20,19.405,19.45,19.195,19.34,24518.0
2007-08-21,19.465,19.465,19.465,19.465,260.0
2007-08-22,19.905,19.905,19.845,19.845,230.0
2007-08-23,20.075,20.705,20.075,20.705,47.0
2007-08-24,20.095,20.185,20.095,20.185,29.0
2007-08-27,20.33,20.355,20.33,20.355,545.0
2007-08-28,20.25,20.275,20.245,20.275,2230.0
2007-08-29,20.015,20.015,19.935,19.97,1171.0
2007-08-30,20.38,20.38,20.38,20.38,55.0
2007-08-31,20.365,20.365,20.365,20.365,500.0
2007-09-03,20.625,20.625,18.37,20.185,16759.0
2007-09-04,20.795,20.795,20.755,20.755,649.0
2007-09-05,20.855,20.87,20.78,20.78,1565.0
2007-09-06,20.435,20.605,20.435,20.605,840.0
2007-09-07,20.625,20.635,20.625,20.635,517.0
2007-09-10,20.385,20.455,20.385,20.455,1000.0
2007-09-11,20.615,20.64,20.615,20.64,385.0
2007-09-13,20.695,20.695,20.595,20.595,230.0
2007-09-14,20.745,20.745,20.745,20.745,1200.0
2007-09-17,20.765,20.775,20.75,20.77,2320.0
2007-09-18,20.625,20.63,20.45,20.45,1905.0
2007-09-19,20.965,21.005,20.92,21.005,4267.0
2007-09-20,21.145,21.155,21.145,21.145,208.0
2007-09-21,21.08,21.125,21.08,21.125,730.0
2007-09-24,21.11,21.36,21.11,21.34,2840.0
2007-09-25,21.385,21.385,21.365,21.365,2030.0
2007-09-26,21.485,21.545,21.485,21.545,56.0
2007-09-27,21.655,21.69,21.655,21.69,449.0
2007-09-28,21.83,21.9,21.83,21.88,3259.0
2007-10-01,21.87,21.87,21.87,21.87,136.0
2007-10-02,22.095,22.15,22.095,22.145,2889.0
2007-10-03,22.155,22.185,22.12,22.12,356.0
2007-10-04,21.975,21.975,21.775,21.775,1937.0
2007-10-05,21.975,21.975,21.86,21.905,1822.0
2007-10-08,22.185,22.185,22.185,22.185,500.0
2007-10-09,22.155,22.155,22.14,22.15,869.0
2007-10-10,22.335,22.44,22.335,22.44,526.0
2007-10-11,22.335,22.6,22.335,22.575,4256.0
2007-10-12,22.435,22.435,22.4,22.4,418.0
2007-10-15,22.53,22.55,22.53,22.55,1202.0
2007-10-16,22.26,22.265,22.155,22.265,2576.0
2007-10-17,22.46,22.535,22.075,22.135,1019.0
2007-10-19,22.325,22.75,22.25,22.255,1603.0
2007-10-22,21.835,21.835,21.77,21.795,323.0
2007-10-23,22.17,22.185,22.17,22.185,609.0
2007-10-24,22.365,22.365,22.185,22.2,493.0
2007-10-25,22.025,22.025,21.89,21.97,978.0
2007-10-26,22.13,22.22,22.095,22.095,251.0
2007-10-29,22.455,22.545,22.455,22.545,1447.0
2007-10-30,22.485,22.49,22.34,22.36,3696.0
2007-11-01,22.55,22.635,22.55,22.635,568.0
2007-11-02,22.205,22.205,22.135,22.145,1475.0
2007-11-05,22.155,22.155,21.835,21.835,3396.0
2007-11-06,21.905,22.015,21.905,21.92,1023.0
2007-11-07,22.13,22.175,22.085,22.175,2800.0
2007-11-08,22.13,22.13,21.485,21.485,4130.0
2007-11-09,21.665,21.675,21.58,21.665,2020.0
2007-11-12,21.665,21.665,21.145,21.35,3214.0
2007-11-13,21.465,21.49,21.375,21.49,210.0
2007-11-14,21.665,21.87,21.665,21.86,1523.0
2007-11-15,21.815,21.875,21.735,21.78,22420.0
2007-11-16,21.42,21.485,21.31,21.35,11587.0
2007-11-19,21.59,21.59,21.56,21.575,1004.0
2007-11-20,21.8,21.8,21.145,21.155,4231.0
2007-11-21,21.105,21.105,21.02,21.1,883.0
2007-11-22,20.97,21.015,20.8,21.005,11742.0
2007-11-23,20.98,20.98,20.795,20.935,9245.0
2007-11-26,21.225,21.385,21.225,21.35,17500.0
2007-11-27,21.25,21.265,20.985,21.215,12779.0
2007-11-28,21.305,21.305,21.09,21.125,9219.0
2007-11-29,21.495,21.525,21.395,21.395,12649.0
2007-11-30,21.65,21.665,21.65,21.665,878.0
2007-12-04,21.815,21.815,21.675,21.735,11279.0
2007-12-05,21.655,21.655,21.615,21.615,1328.0
2007-12-06,21.96,22.175,21.96,21.99,152.0
2007-12-07,22.105,22.17,22.105,22.17,525.0
2007-12-10,21.575,22.095,21.575,22.015,3045.0
2007-12-11,22.345,22.535,22.345,22.53,990.0
2007-12-12,21.995,21.995,21.94,21.99,115.0
2007-12-13,21.98,21.98,21.975,21.975,566.0
2007-12-14,22.405,22.405,21.575,21.575,820.0
2007-12-17,21.205,21.325,20.92,20.92,2178.0
2007-12-18,20.64,20.81,19.93,20.81,3152.0
2007-12-19,20.97,20.97,20.71,20.71,1119.0
2007-12-20,20.795,20.795,20.66,20.66,631.0
2007-12-21,20.38,20.445,20.355,20.445,2770.0
2007-12-24,20.74,20.74,20.535,20.575,2440.0
2007-12-27,20.805,20.805,20.775,20.775,47.0
2007-12-28,20.6,20.635,20.6,20.635,356.0
2007-12-31,20.655,20.67,20.655,20.67,2500.0
2008-01-02,20.83,20.83,20.82,20.82,205.0
2008-01-03,20.595,20.595,20.43,20.505,1086.0
2008-01-04,20.55,20.675,20.535,20.61,14600.0
2008-01-07,20.445,20.445,20.12,20.15,2284.0
2008-01-08,19.985,20.235,19.935,20.005,620.0
2008-01-09,19.825,19.875,19.74,19.865,2254.0
2008-01-10,20.005,20.005,19.79,19.905,5158.0
2008-01-11,19.885,19.885,19.65,19.65,1249.0
2008-01-14,19.47,19.675,19.39,19.65,3869.0
2008-01-15,19.745,19.745,19.555,19.635,3018.0
2008-01-16,19.085,19.135,19.0,19.035,9849.0
2008-01-17,19.015,19.14,18.97,18.97,5217.0
2008-01-18,18.49,18.965,18.37,18.965,6128.0
2008-01-21,18.615,18.685,18.37,18.37,12992.0
2008-01-22,17.68,17.68,17.245,17.385,35837.0
2008-01-23,17.915,18.2,17.68,17.8,14725.0
2008-01-24,18.16,18.305,18.155,18.305,5619.0
2008-01-25,18.715,19.065,18.715,19.065,5055.0
2008-01-29,19.145,19.355,18.75,18.75,5626.0
2008-01-30,19.15,19.15,18.52,18.52,3151.0
2008-01-31,18.525,18.525,17.87,18.495,10728.0
2008-02-01,19.04,19.235,18.995,19.235,1832.0
2008-02-04,19.08,19.63,19.08,19.27,3320.0
2008-02-05,19.065,19.07,19.005,19.005,1433.0
2008-02-06,18.705,18.91,18.43,18.78,4494.0
2008-02-07,18.37,18.4,18.2,18.26,14828.0
2008-02-08,18.645,18.645,18.445,18.46,13348.0
2008-02-11,18.2,18.205,18.05,18.155,6349.0
2008-02-12,18.22,18.245,18.055,18.18,5669.0
2008-02-13,18.18,18.31,18.155,18.155,4400.0
2008-02-14,18.285,18.285,18.275,18.275,3500.0
2008-02-15,18.3,18.48,18.095,18.48,17276.0
2008-02-18,18.16,18.23,18.16,18.195,8270.0
2008-02-19,18.19,18.4,18.19,18.37,6517.0
2008-02-20,18.355,18.395,17.99,17.99,3248.0
2008-02-21,18.225,18.29,17.99,18.255,1315.0
2008-02-22,17.99,18.02,17.905,18.02,1566.0
2008-02-25,18.345,18.41,18.305,18.32,17150.0
2008-02-26,18.42,18.575,18.42,18.505,4529.0
2008-02-27,18.855,18.9,18.72,18.9,3005.0
2008-02-28,18.715,18.715,18.47,18.51,5584.0
2008-02-29,18.405,18.405,18.05,18.145,15608.0
2008-03-03,17.655,17.725,17.62,17.715,12946.0
2008-03-04,17.77,17.79,17.52,17.52,25339.0
2008-03-05,17.87,17.95,17.62,17.64,5892.0
2008-03-06,17.68,17.835,17.68,17.835,1610.0
2008-03-07,17.42,17.42,17.23,17.375,7526.0
2008-03-10,17.07,17.115,16.88,17.01,12339.0
2008-03-11,16.76,16.905,16.76,16.81,3081.0
2008-03-12,17.645,17.645,17.295,17.305,14021.0
2008-03-13,17.165,17.165,16.985,16.985,522.0
2008-03-14,17.18,17.2,17.16,17.16,2672.0
2008-03-17,16.845,16.845,16.64,16.84,3421.0
2008-03-18,16.85,16.945,16.705,16.945,414.0
2008-03-19,16.975,17.535,16.975,17.42,8215.0
2008-03-20,16.985,16.985,16.985,16.985,1000.0
2008-03-25,17.845,17.845,17.66,17.7,1411.0
2008-03-26,17.71,17.825,17.69,17.8,1295.0
2008-03-27,17.765,17.78,17.745,17.775,1713.0
2008-03-28,17.53,17.705,17.53,17.705,20.0
2008-03-31,18.14,18.14,17.655,17.655,500.0
2008-04-01,17.625,17.79,17.625,17.79,520.0
2008-04-02,18.2,18.305,18.2,18.29,888.0
2008-04-03,18.54,18.605,18.37,18.37,10030.0
2008-04-04,18.685,18.82,18.685,18.715,2128.0
2008-04-07,19.065,19.065,18.615,18.65,1810.0
2008-04-08,18.58,18.67,18.46,18.475,1894.0
2008-04-09,18.37,18.37,18.37,18.37,478.0
2008-04-10,18.2,18.2,18.12,18.155,62.0
2008-04-11,18.025,18.025,18.025,18.025,197.0
2008-04-14,17.85,18.715,17.68,18.715,1745.0
2008-04-15,17.785,18.05,17.785,17.95,1329.0
2008-04-16,18.37,18.37,18.105,18.25,1062.0
2008-04-17,18.51,18.51,18.51,18.51,200.0
2008-04-18,18.27,18.27,17.94,17.94,1888.0
2008-04-21,18.255,18.575,18.255,18.555,1398.0
2008-04-22,18.53,18.595,18.53,18.595,4225.0
2008-04-23,18.63,18.785,18.63,18.76,5489.0
2008-04-24,18.785,18.795,18.615,18.78,2558.0
2008-04-28,18.855,18.935,18.63,18.715,13975.0
2008-04-29,18.64,18.725,18.64,18.725,2359.0
2008-04-30,18.725,18.725,18.44,18.715,3741.0
2008-05-01,18.52,18.6,18.505,18.6,4376.0
2008-05-02,18.975,19.005,18.93,18.99,3419.0
2008-05-05,19.18,19.205,19.135,19.135,1851.0
2008-05-06,19.135,19.135,19.025,19.055,1173.0
2008-05-07,19.18,19.18,18.89,18.91,934.0
2008-05-08,18.715,19.135,18.66,19.135,6385.0
2008-05-09,19.32,19.32,19.32,19.32,0.0
2008-05-12,19.605,19.605,19.605,19.605,0.0
2008-05-13,19.55,19.55,19.55,19.55,0.0
2008-05-14,19.895,19.895,19.895,19.895,0.0
2008-05-15,19.755,19.755,19.755,19.755,0.0
2008-05-16,19.945,19.945,19.945,19.945,0.0
2008-05-19,20.04,20.04,20.04,20.04,0.0
2008-05-20,19.86,19.86,19.86,19.86,0.0
2008-05-21,19.585,19.585,19.585,19.585,0.0
2008-05-22,19.615,19.615,19.615,19.615,0.0
2008-05-23,19.32,19.32,19.32,19.32,0.0
2008-05-26,19.26,19.26,19.26,19.26,0.0
2008-05-27,19.215,19.215,19.215,19.215,0.0
2008-05-28,18.93,18.93,18.93,18.93,0.0
2008-05-29,19.115,19.115,19.115,19.115,0.0
2008-05-30,18.91,18.91,18.91,18.91,0.0
2008-06-02,18.93,18.93,18.93,18.93,0.0
2008-06-03,18.65,18.65,18.65,18.65,0.0
2008-06-04,18.66,18.66,18.66,18.66,0.0
2008-06-05,18.57,18.57,18.57,18.57,0.0
2008-06-06,18.71,18.71,18.71,18.71,0.0
2008-06-10,18.27,18.27,18.27,18.27,0.0
2008-06-11,18.355,18.355,18.355,18.355,0.0
2008-06-12,17.94,17.94,17.94,17.94,0.0
2008-06-13,18.04,18.04,18.04,18.04,0.0
2008-06-16,18.155,18.155,18.155,18.155,0.0
2008-06-17,18.205,18.205,18.205,18.205,0.0
2008-06-19,18.13,18.13,18.13,18.13,0.0
2008-06-20,17.475,17.475,17.475,17.475,0.0
2008-06-23,17.72,17.72,17.72,17.72,0.0
2008-06-24,17.96,17.96,17.96,17.96,0.0
2008-06-25,17.74,17.74,17.74,17.74,0.0
2008-06-26,17.945,17.945,17.945,17.945,0.0
2008-06-27,17.725,17.725,17.725,17.725,0.0
2008-06-30,17.77,17.77,17.77,17.77,0.0
2008-07-01,17.5,17.5,17.5,17.5,0.0
2008-07-02,17.21,17.21,17.21,17.21,0.0
2008-07-03,16.875,16.92,16.835,16.895,6695.0
2008-07-04,17.08,17.225,17.04,17.195,16631.0
2008-07-07,17.0,17.005,16.875,16.9,74386.0
2008-07-08,17.085,17.085,16.705,16.765,11251.0
2008-07-09,16.94,19.52,16.9,17.035,19521.0
2008-07-10,17.04,17.04,16.72,16.745,28531.0
2008-07-11,17.49,17.49,16.72,16.89,7678.0
2008-07-14,16.755,16.87,16.695,16.695,17057.0
2008-07-15,16.63,16.63,16.27,16.35,4567.0
2008-07-16,16.27,16.495,16.25,16.495,24870.0
2008-07-17,16.63,16.74,16.63,16.685,8338.0
2008-07-18,16.625,16.63,16.38,16.63,2389.0
2008-07-21,16.9,17.035,16.815,17.03,47925.0
2008-07-22,16.995,16.995,16.805,16.915,16728.0
2008-07-23,17.24,17.505,17.24,17.485,10975.0
2008-07-24,17.485,17.56,17.445,17.56,2736.0
2008-07-25,17.535,17.535,16.81,16.975,16767.0
2008-07-28,16.575,16.63,16.575,16.605,2682.0
2008-07-29,16.45,16.505,16.34,16.42,2565.0
2008-07-30,17.305,17.305,16.63,16.75,31212.0
2008-07-31,16.975,16.975,16.83,16.89,4266.0
2008-08-01,16.73,16.73,16.5,16.51,6825.0
2008-08-04,16.51,16.605,16.5,16.605,2700.0
2008-08-05,16.205,16.38,16.16,16.375,8379.0
2008-08-06,16.81,16.81,16.78,16.81,3177.0
2008-08-07,17.35,17.35,16.81,16.925,16967.0
2008-08-08,16.74,16.95,16.74,16.925,9077.0
2008-08-11,16.965,17.21,16.965,17.02,1358.0
2008-08-12,17.135,17.315,17.135,17.22,20917.0
2008-08-13,17.065,17.065,16.85,16.94,7692.0
2008-08-14,17.135,17.135,16.99,16.99,1775.0
2008-08-15,17.03,17.305,16.87,16.96,2518.0
2008-08-18,16.92,17.185,16.92,17.005,3188.0
2008-08-19,16.9,16.9,16.63,16.63,18110.0
2008-08-20,16.665,16.835,16.65,16.79,27542.0
2008-08-21,16.9,16.9,16.56,16.56,132802.0
2008-08-22,16.725,16.855,16.705,16.755,9315.0
2008-08-25,17.095,17.17,17.095,17.115,15856.0
2008-08-26,16.63,17.03,16.63,17.03,23038.0
2008-08-27,17.03,17.175,16.99,17.175,5857.0
2008-08-28,17.285,17.365,17.195,17.305,13351.0
2008-08-29,17.54,17.605,17.47,17.545,9192.0
2008-09-01,17.645,17.68,17.465,17.565,14864.0
2008-09-02,17.66,17.69,17.62,17.645,55967.0
2008-09-03,17.565,17.575,17.255,17.36,13876.0
2008-09-04,17.355,17.355,17.065,17.095,9512.0
2008-09-05,16.705,16.81,16.69,16.74,10393.0
2008-09-08,17.365,17.4,17.365,17.375,471.0
2008-09-09,17.3,17.37,17.065,17.065,2223.0
2008-09-10,16.68,16.81,16.68,16.775,27388.0
2008-09-11,16.66,16.685,16.55,16.55,1268.0
2008-09-12,16.73,16.805,16.63,16.805,7418.0
2008-09-15,16.805,16.805,16.43,16.59,18851.0
2008-09-16,16.095,16.405,16.095,16.405,11068.0
2008-09-17,16.575,16.615,16.27,16.3,13460.0
2008-09-18,15.875,16.25,15.4,15.855,16003.0
2008-09-19,16.455,16.87,16.355,16.59,3926.0
2008-09-22,16.99,17.67,16.99,17.49,10837.0
2008-09-23,17.175,17.225,16.955,17.025,11855.0
2008-09-24,17.27,17.32,17.135,17.26,4958.0
2008-09-25,17.135,17.29,17.135,17.155,2750.0
2008-09-26,17.29,17.29,16.785,16.99,36629.0
2008-09-29,17.025,17.025,16.68,16.68,24943.0
2008-09-30,16.27,16.485,15.83,15.95,48353.0
2008-10-01,16.575,16.605,16.345,16.485,22565.0
2008-10-02,16.63,16.79,16.595,16.595,29701.0
2008-10-03,16.575,16.575,16.18,16.38,7281.0
2008-10-06,16.57,16.57,15.855,15.95,3775.0
2008-10-07,15.545,16.16,15.44,16.155,43198.0
2008-10-08,15.545,15.905,15.4,15.4,35323.0
2008-10-09,15.58,15.58,15.035,15.065,7200.0
2008-10-10,14.78,14.78,13.975,14.095,40014.0
2008-10-13,14.72,14.785,14.405,14.655,36886.0
2008-10-14,15.725,15.725,15.19,15.295,40605.0
2008-10-15,15.275,15.275,15.09,15.125,19297.0
2008-10-16,14.62,14.62,14.045,14.065,23894.0
2008-10-17,14.62,14.62,13.92,13.97,12776.0
2008-10-20,13.99,14.475,13.99,14.475,11773.0
2008-10-21,14.94,15.095,14.75,15.06,11436.0
2008-10-22,15.06,15.06,14.67,14.76,25381.0
2008-10-23,14.46,14.46,13.99,14.085,31238.0
2008-10-24,14.33,14.54,13.56,13.595,21528.0
2008-10-27,13.74,13.74,13.415,13.47,6586.0
2008-10-28,13.425,13.465,13.235,13.465,15540.0
2008-10-29,14.1,14.695,13.595,13.595,31812.0
2008-10-30,14.0,14.45,14.0,14.405,38515.0
2008-10-31,14.46,14.75,14.03,14.225,9433.0
2008-11-03,14.68,14.9,14.64,14.9,5529.0
2008-11-04,14.825,15.47,14.78,14.985,22222.0
2008-11-05,15.53,15.53,15.225,15.505,18886.0
2008-11-06,14.985,14.995,14.785,14.86,21872.0
2008-11-07,14.405,14.565,14.165,14.445,23695.0
2008-11-10,14.825,15.545,14.635,14.745,6362.0
2008-11-11,14.355,14.355,14.03,14.27,5896.0
2008-11-12,14.065,14.17,13.945,14.015,14289.0
2008-11-13,13.595,13.685,13.27,13.27,19281.0
2008-11-14,13.92,14.065,13.305,13.305,21270.0
2008-11-17,13.21,13.21,12.835,12.97,18261.0
2008-11-18,12.935,13.04,12.51,12.605,27423.0
2008-11-19,12.835,12.97,12.14,12.435,19554.0
2008-11-20,11.985,12.185,11.9,11.96,17519.0
2008-11-21,11.93,12.475,11.41,12.365,14091.0
2008-11-24,12.62,12.725,11.955,12.32,13500.0
2008-11-25,12.87,12.915,12.76,12.83,15591.0
2008-11-26,13.09,13.155,12.725,12.725,19308.0
2008-11-27,13.165,13.185,12.925,12.975,16213.0
2008-11-28,13.125,13.4,13.125,13.4,31963.0
2008-12-01,13.56,13.56,13.18,13.37,11806.0
2008-12-02,12.82,13.03,12.82,12.935,9139.0
2008-12-03,12.87,13.115,12.61,12.77,20944.0
2008-12-04,13.035,13.035,12.745,12.745,10336.0
2008-12-05,12.62,12.905,12.6,12.655,5272.0
2008-12-08,13.05,13.22,12.95,13.185,25750.0
2008-12-09,13.56,13.56,12.815,13.07,26069.0
2008-12-10,13.015,13.255,12.98,13.15,44217.0
2008-12-11,13.285,13.285,12.84,12.96,21407.0
2008-12-12,12.76,12.92,12.49,12.81,21312.0
2008-12-15,13.195,13.195,12.97,12.97,12345.0
2008-12-16,12.975,12.975,12.65,12.85,28741.0
2008-12-17,13.97,13.97,12.945,12.945,15726.0
2008-12-18,13.065,13.065,12.7,13.05,28203.0
2008-12-19,13.08,13.095,12.88,13.095,10679.0
2008-12-23,13.06,13.06,12.685,12.76,16481.0
2008-12-24,12.91,13.095,12.875,12.875,26636.0
2008-12-29,13.115,13.115,13.02,13.085,8041.0
2008-12-30,13.08,13.255,13.08,13.255,11476.0
2008-12-31,13.355,13.495,13.3,13.425,6236.0
2009-01-02,13.475,13.655,13.325,13.36,16500.0
2009-01-05,13.945,13.945,13.29,13.37,48197.0
2009-01-06,13.575,13.625,13.525,13.525,11822.0
2009-01-07,13.62,13.83,13.62,13.745,26948.0
2009-01-08,13.355,13.455,13.265,13.345,4959.0
2009-01-09,13.655,13.655,13.39,13.54,9373.0
2009-01-12,13.39,13.39,13.235,13.295,27825.0
2009-01-13,13.205,13.23,13.07,13.215,20710.0
2009-01-14,13.33,13.36,13.21,13.36,7399.0
2009-01-15,12.95,13.02,12.705,12.815,21421.0
2009-01-16,12.985,12.985,12.845,12.86,12420.0
2009-01-19,12.875,13.06,12.875,12.875,4493.0
2009-01-20,12.85,12.85,12.45,12.51,12970.0
2009-01-21,12.425,12.43,12.275,12.415,9064.0
2009-01-22,12.565,12.575,12.435,12.555,3420.0
2009-01-23,12.435,12.58,12.05,12.05,12355.0
2009-01-27,12.55,12.555,12.35,12.49,2715.0
2009-01-28,12.645,12.685,12.35,12.61,3909.0
2009-01-29,12.89,12.935,12.715,12.715,4619.0
2009-01-30,12.73,12.875,12.685,12.875,126020.0
2009-02-02,12.62,12.895,12.62,12.745,6863.0
2009-02-03,13.11,13.135,13.11,13.13,2803.0
2009-02-04,12.785,12.895,12.385,12.595,5202.0
2009-02-05,12.58,12.58,12.5,12.545,48925.0
2009-02-06,12.77,12.79,12.63,12.745,26895.0
2009-02-09,12.91,12.95,12.835,12.86,21292.0
2009-02-10,12.895,12.895,12.685,12.685,6313.0
2009-02-11,12.535,12.695,12.535,12.695,4647.0
2009-02-12,12.955,12.99,12.785,12.855,21125.0
2009-02-13,12.9,13.005,12.845,12.95,39462.0
2009-02-16,12.91,12.965,12.795,12.875,33550.0
2009-02-17,12.875,12.935,12.64,12.64,13962.0
2009-02-18,12.64,12.64,12.355,12.45,22942.0
2009-02-19,12.495,12.745,12.43,12.65,11639.0
2009-02-20,12.555,12.555,12.42,12.445,24264.0
2009-02-23,12.465,12.465,12.195,12.345,14652.0
2009-02-24,12.2,12.26,12.125,12.245,41898.0
2009-02-25,12.465,12.465,12.22,12.245,76396.0
2009-02-26,12.295,12.38,12.295,12.375,12780.0
2009-02-27,12.22,12.405,12.22,12.23,26949.0
2009-03-02,12.145,12.145,11.94,12.06,14226.0
2009-03-03,11.79,11.95,11.645,11.92,25202.0
2009-03-04,11.755,11.79,11.64,11.68,21822.0
2009-03-05,11.77,11.975,11.77,11.79,18979.0
2009-03-06,11.625,11.75,11.605,11.7,21661.0
2009-03-09,11.61,11.845,11.61,11.73,33094.0
2009-03-10,11.735,11.885,11.68,11.885,8140.0
2009-03-11,12.125,12.165,12.07,12.095,18178.0
2009-03-12,12.09,12.09,12.09,12.09,20.0
2009-03-13,12.315,12.495,12.315,12.49,12504.0
2009-03-16,12.595,12.645,12.5,12.515,12337.0
2009-03-17,12.505,12.815,12.505,12.815,69794.0
2009-03-18,12.935,12.95,12.795,12.795,20319.0
2009-03-19,13.02,13.02,12.89,12.945,31633.0
2009-03-20,12.985,12.985,12.93,12.95,14850.0
2009-03-23,12.98,13.295,12.98,13.265,33639.0
2009-03-24,13.805,14.345,13.39,13.415,92850.0
2009-03-25,13.95,13.95,13.35,13.52,65240.0
2009-03-26,13.52,13.66,13.44,13.64,20026.0
2009-03-27,13.75,13.845,13.695,13.745,32794.0
2009-03-30,13.58,13.58,13.415,13.415,46388.0
2009-03-31,13.435,13.515,13.38,13.39,17936.0
2009-04-01,13.33,13.41,13.27,13.345,24873.0
2009-04-02,13.6,13.8,13.49,13.725,24476.0
2009-04-03,14.16,14.16,13.88,13.95,52532.0
2009-04-06,14.04,14.075,13.935,13.975,22016.0
2009-04-07,14.01,14.01,13.825,13.85,57262.0
2009-04-08,13.765,13.765,13.5,13.5,14439.0
2009-04-09,13.6,13.76,13.5,13.655,9713.0
2009-04-14,13.935,14.025,13.9,13.975,37705.0
2009-04-15,13.975,14.085,13.875,13.95,21952.0
2009-04-16,14.075,14.105,13.955,13.99,11675.0
2009-04-17,14.125,14.27,14.015,14.015,24126.0
2009-04-20,14.005,14.03,13.85,13.935,25939.0
2009-04-21,13.805,13.805,13.245,13.6,31966.0
2009-04-22,13.73,13.73,13.605,13.62,14949.0
2009-04-23,14.3,14.3,13.725,13.955,24852.0
2009-04-24,13.93,13.95,13.745,13.785,22313.0
2009-04-27,13.955,14.02,13.675,13.745,59932.0
2009-04-28,13.715,13.98,13.715,13.77,28544.0
2009-04-29,13.655,13.735,13.615,13.675,18483.0
2009-04-30,13.975,14.18,13.81,13.965,29870.0
2009-05-01,13.89,13.92,13.83,13.91,47391.0
2009-05-04,14.055,14.265,14.055,14.23,18657.0
2009-05-05,14.55,14.55,14.315,14.33,56156.0
2009-05-06,14.385,14.39,14.18,14.23,28638.0
2009-05-07,14.685,14.685,14.435,14.54,33219.0
2009-05-08,14.52,14.58,14.45,14.54,49113.0
2009-05-11,14.545,14.6,14.405,14.495,68240.0
2009-05-12,14.33,14.335,14.225,14.33,39340.0
2009-05-13,14.53,14.53,14.17,14.225,18263.0
2009-05-14,13.995,13.995,13.755,13.805,30915.0
2009-05-15,14.16,14.16,13.93,13.955,18953.0
2009-05-18,13.955,13.955,13.755,13.855,23792.0
2009-05-19,14.08,14.175,14.08,14.165,50459.0
2009-05-20,14.175,14.175,14.05,14.13,14766.0
2009-05-21,14.18,14.18,14.035,14.125,16276.0
2009-05-22,13.805,13.965,13.805,13.915,18620.0
2009-05-25,13.88,13.95,13.74,13.815,34774.0
2009-05-26,13.91,13.925,13.73,13.925,19190.0
2009-05-27,14.18,14.345,13.995,14.015,88421.0
2009-05-28,13.995,13.995,13.76,13.835,85706.0
2009-05-29,13.91,14.065,13.91,14.06,42591.0
2009-06-01,14.105,14.365,14.05,14.33,35289.0
2009-06-02,14.46,14.72,14.46,14.52,33242.0
2009-06-03,14.55,14.74,14.51,14.735,26555.0
2009-06-04,14.55,14.7,14.46,14.47,42968.0
2009-06-05,14.665,14.775,14.665,14.675,23599.0
2009-06-09,14.695,14.755,14.55,14.55,26551.0
2009-06-10,14.74,14.855,14.73,14.845,13913.0
2009-06-11,14.83,14.945,14.83,14.92,45440.0
2009-06-12,14.965,15.09,14.89,14.995,18276.0
2009-06-15,15.11,15.11,14.87,14.905,21572.0
2009-06-16,14.42,14.77,14.42,14.67,19527.0
2009-06-17,14.3,14.55,14.3,14.45,29648.0
2009-06-18,15.185,15.185,14.33,14.355,21502.0
2009-06-19,14.46,14.535,14.405,14.515,15279.0
2009-06-22,14.465,14.565,14.455,14.505,24190.0
2009-06-23,14.185,14.185,14.005,14.005,48395.0
2009-06-24,14.255,14.355,13.95,14.19,17904.0
2009-06-25,14.245,14.375,14.22,14.375,29490.0
2009-06-26,14.45,14.56,14.45,14.555,7943.0
2009-06-29,14.525,14.595,14.43,14.43,28283.0
2009-06-30,14.555,14.71,14.555,14.69,24442.0
2009-07-01,14.6,14.6,14.335,14.495,22827.0
2009-07-02,14.5,14.545,14.445,14.46,14841.0
2009-07-03,14.215,14.27,14.17,14.265,119405.0
2009-07-06,14.14,14.155,14.04,14.14,17819.0
2009-07-07,14.035,14.255,14.025,14.06,78163.0
2009-07-08,13.955,14.02,13.765,14.02,23443.0
2009-07-09,14.04,14.04,13.975,14.03,13433.0
2009-07-10,14.03,14.15,14.03,14.145,15171.0
2009-07-13,14.105,14.12,13.92,13.92,36455.0
2009-07-14,14.155,14.395,14.155,14.395,14555.0
2009-07-15,14.535,14.615,14.495,14.535,53081.0
2009-07-16,15.105,15.105,14.83,14.885,14764.0
2009-07-17,14.885,15.085,14.86,14.86,18254.0
2009-07-20,14.95,15.125,14.86,15.095,18584.0
2009-07-21,15.1,15.175,15.04,15.08,17848.0
2009-07-22,15.105,15.13,15.045,15.11,22539.0
2009-07-23,14.965,15.065,14.915,15.04,12794.0
2009-07-24,15.315,15.36,15.14,15.14,18548.0
2009-07-27,15.1,15.4,15.1,15.35,23987.0
2009-07-28,15.375,15.48,15.345,15.47,14232.0
2009-07-29,15.365,15.485,15.355,15.36,30229.0
2009-07-30,15.345,15.59,15.345,15.52,29890.0
2009-07-31,15.665,15.74,15.63,15.74,37791.0
2009-08-03,15.785,15.88,15.76,15.81,31416.0
2009-08-04,15.96,16.12,15.96,16.03,69282.0
2009-08-05,16.065,16.08,15.885,15.885,75852.0
2009-08-06,15.885,16.1,15.885,16.055,84187.0
2009-08-07,16.03,16.03,15.905,15.975,14221.0
2009-08-10,16.135,16.14,15.98,15.98,24833.0
2009-08-11,15.945,16.105,15.94,16.105,30681.0
2009-08-12,16.005,16.175,16.005,16.11,24491.0
2009-08-13,16.28,16.445,16.245,16.445,14739.0
2009-08-14,16.63,16.765,16.53,16.6,38578.0
2009-08-17,16.53,16.53,16.33,16.36,50554.0
2009-08-18,16.15,16.36,16.15,16.315,68110.0
2009-08-19,16.46,16.515,16.25,16.25,42360.0
2009-08-20,16.055,16.42,16.055,16.315,44373.0
2009-08-21,16.27,16.27,15.9,15.975,44554.0
2009-08-24,16.275,16.5,16.275,16.5,86941.0
2009-08-25,16.5,16.55,16.425,16.435,36021.0
2009-08-26,16.575,16.685,16.56,16.685,42794.0
2009-08-27,16.655,16.67,16.545,16.64,22631.0
2009-08-28,16.765,16.785,16.71,16.735,9850.0
2009-08-31,16.745,16.98,16.735,16.76,16900.0
2009-09-01,16.69,16.97,16.69,16.945,62109.0
2009-09-02,16.645,16.685,16.575,16.64,48178.0
2009-09-03,16.635,16.685,16.55,16.6,17808.0
2009-09-04,16.725,16.76,16.635,16.635,16793.0
2009-09-07,16.74,16.74,16.68,16.705,14887.0
2009-09-08,16.8,16.98,16.8,16.98,23231.0
2009-09-09,17.08,17.105,16.915,16.965,27514.0
2009-09-10,17.11,17.125,17.015,17.11,10167.0
2009-09-11,17.24,17.29,17.2,17.27,53079.0
2009-09-14,17.24,17.24,17.005,17.01,12640.0
2009-09-15,17.14,17.205,16.955,16.99,16741.0
2009-09-16,17.185,17.465,17.185,17.435,29095.0
2009-09-17,17.705,17.815,17.61,17.73,31381.0
2009-09-18,17.735,17.735,17.475,17.59,28560.0
2009-09-21,17.57,17.62,17.495,17.515,17437.0
2009-09-22,17.48,17.545,17.48,17.53,22448.0
2009-09-23,17.56,17.765,17.555,17.74,40538.0
2009-09-24,17.74,17.765,17.62,17.695,34739.0
2009-09-25,17.595,17.8,17.45,17.76,22098.0
2009-09-28,17.71,17.71,17.46,17.655,7936.0
2009-09-29,17.735,17.975,17.735,17.91,19691.0
2009-09-30,18.03,18.16,17.775,17.81,25902.0
2009-10-01,17.875,17.875,17.66,17.66,36943.0
2009-10-02,17.445,17.445,17.285,17.32,34126.0
2009-10-05,17.32,17.34,17.215,17.215,8348.0
2009-10-06,17.44,17.44,17.24,17.27,24898.0
2009-10-07,17.465,17.675,17.465,17.675,24971.0
2009-10-08,17.66,17.925,17.66,17.885,34139.0
2009-10-09,17.98,18.01,17.87,17.885,31607.0
2009-10-12,17.955,17.97,17.79,17.815,25193.0
2009-10-13,17.93,18.015,17.915,17.98,19724.0
2009-10-14,18.005,18.16,17.995,18.135,37986.0
2009-10-15,18.365,18.505,18.25,18.25,37333.0
2009-10-16,18.295,18.32,18.165,18.165,19208.0
2009-10-19,18.07,18.07,17.935,18.015,25395.0
2009-10-20,18.3,18.3,18.215,18.225,23167.0
2009-10-21,18.125,18.175,18.095,18.175,26492.0
2009-10-22,18.115,18.165,18.065,18.075,11126.0
2009-10-23,18.25,18.29,18.195,18.26,54872.0
2009-10-26,18.115,18.23,18.08,18.185,15075.0
2009-10-27,18.04,18.04,17.905,17.905,29059.0
2009-10-28,17.915,17.915,17.615,17.675,19639.0
2009-10-29,17.315,17.39,17.2,17.255,42491.0
2009-10-30,17.58,18.05,17.45,17.505,43920.0
2009-11-02,17.395,17.395,17.05,17.125,52673.0
2009-11-03,17.24,17.24,17.01,17.085,12406.0
2009-11-04,17.14,17.22,17.01,17.11,13290.0
2009-11-05,17.39,17.675,16.955,16.955,25434.0
2009-11-06,17.32,17.335,17.155,17.335,96713.0
2009-11-09,17.415,17.855,17.415,17.69,24781.0
2009-11-10,17.985,17.985,17.855,17.9,45603.0
2009-11-11,17.95,18.02,17.95,17.99,31271.0
2009-11-12,18.195,18.535,17.95,17.965,38480.0
2009-11-13,17.755,17.845,17.74,17.81,39749.0
2009-11-16,17.97,18.275,17.895,17.945,113427.0
2009-11-17,18.115,18.42,17.86,17.875,16122.0
2009-11-18,17.955,18.03,17.895,17.895,23594.0
2009-11-19,17.92,17.97,17.885,17.94,34093.0
2009-11-20,17.715,17.74,17.675,17.72,27599.0
2009-11-23,17.81,17.865,17.755,17.815,7073.0
2009-11-24,17.925,17.985,17.735,17.735,6220.0
2009-11-25,17.695,17.81,17.665,17.805,12508.0
2009-11-26,17.735,17.9,17.735,17.79,15883.0
2009-11-27,17.3,17.435,17.22,17.28,62263.0
2009-11-30,17.515,17.82,17.515,17.815,16308.0
2009-12-01,17.81,17.855,17.77,17.855,22925.0
2009-12-02,17.915,18.18,17.915,18.075,15421.0
2009-12-03,18.05,18.12,18.015,18.04,12102.0
2009-12-04,17.985,17.985,17.755,17.775,41426.0
2009-12-07,17.965,17.965,17.615,17.71,42451.0
2009-12-08,17.755,17.79,17.635,17.66,14738.0
2009-12-09,17.4,17.575,17.38,17.57,15560.0
2009-12-10,17.64,17.64,17.435,17.445,25625.0
2009-12-11,17.445,17.59,17.445,17.57,26879.0
2009-12-14,17.5,17.58,17.43,17.58,72350.0
2009-12-15,17.58,18.305,17.58,17.64,11474.0
2009-12-16,17.645,17.71,17.64,17.655,32622.0
2009-12-17,17.775,17.945,17.58,17.675,25494.0
2009-12-18,17.64,17.64,17.41,17.545,18356.0
2009-12-21,17.785,17.785,17.59,17.59,20717.0
2009-12-22,17.665,17.71,17.615,17.71,16366.0
2009-12-23,17.83,18.005,17.83,17.99,5933.0
2009-12-24,18.13,18.21,18.095,18.2,3993.0
2009-12-29,18.375,18.455,18.355,18.45,6506.0
2009-12-30,18.495,18.495,18.355,18.355,12352.0
2009-12-31,18.445,18.495,18.44,18.46,9746.0
2010-01-04,18.52,18.55,18.48,18.48,14165.0
2010-01-05,18.67,18.69,18.635,18.655,20434.0
2010-01-06,18.7,18.71,18.62,18.635,14152.0
2010-01-07,18.655,18.66,18.585,18.59,3848.0
2010-01-08,18.67,18.67,18.57,18.59,12717.0
2010-01-11,18.705,18.775,18.705,18.76,14836.0
2010-01-12,18.865,18.865,18.55,18.585,12002.0
2010-01-13,18.5,18.5,18.39,18.425,34575.0
2010-01-14,18.595,18.65,18.585,18.62,13529.0
2010-01-15,18.635,18.635,18.425,18.505,12713.0
2010-01-18,18.51,18.67,18.51,18.585,13810.0
2010-01-19,18.67,18.735,18.515,18.525,8807.0
2010-01-20,18.705,18.705,18.5,18.505,25758.0
2010-01-21,18.505,18.505,18.39,18.395,7432.0
2010-01-22,18.05,18.085,18.005,18.075,31876.0
2010-01-25,17.86,17.96,17.83,17.955,21787.0
2010-01-27,17.745,17.77,17.65,17.71,22961.0
2010-01-28,17.71,17.81,17.68,17.8,12512.0
2010-01-29,17.545,17.605,17.39,17.39,35756.0
2010-02-01,17.39,17.465,17.25,17.255,31813.0
2010-02-02,17.475,17.525,17.445,17.525,9186.0
2010-02-03,17.675,17.74,17.605,17.71,27638.0
2010-02-04,17.7,17.7,17.52,17.585,26452.0
2010-02-05,17.12,17.23,17.12,17.18,125915.0
2010-02-08,17.185,17.34,17.185,17.275,6425.0
2010-02-09,17.11,17.23,17.1,17.23,22745.0
2010-02-10,17.525,17.525,17.16,17.16,17668.0
2010-02-11,17.2,17.41,17.2,17.295,15256.0
2010-02-12,17.46,17.5,17.31,17.355,14431.0
2010-02-15,17.31,17.42,17.31,17.35,45839.0
2010-02-16,17.53,17.585,17.445,17.445,44359.0
2010-02-17,17.695,17.87,17.695,17.87,8777.0
2010-02-18,17.85,17.85,17.72,17.815,19834.0
2010-02-19,17.78,17.865,17.655,17.69,14341.0
2010-02-22,18.005,18.09,17.965,18.085,32712.0
2010-02-23,18.05,18.205,18.05,18.11,6627.0
2010-02-24,17.955,17.965,17.82,17.82,13301.0
2010-02-25,17.97,17.97,17.64,17.64,23224.0
2010-02-26,17.69,17.78,17.66,17.775,7536.0
2010-03-01,17.96,18.045,17.94,18.04,80481.0
2010-03-02,17.995,18.22,17.995,18.11,29403.0
2010-03-03,18.18,18.285,18.18,18.27,8172.0
2010-03-04,18.305,18.355,18.245,18.32,40769.0
2010-03-05,18.36,18.465,18.36,18.395,11739.0
2010-03-08,18.595,18.66,18.525,18.55,10771.0
2010-03-09,18.495,18.62,18.485,18.62,9162.0
2010-03-10,18.595,18.655,18.55,18.6,15753.0
2010-03-11,18.64,18.685,18.555,18.575,17338.0
2010-03-12,18.67,18.67,18.585,18.6,11123.0
2010-03-15,18.67,18.675,18.48,18.505,23186.0
2010-03-16,18.52,18.57,18.485,18.485,4421.0
2010-03-17,18.655,18.735,18.635,18.71,32567.0
2010-03-18,19.04,19.29,18.725,18.78,12126.0
2010-03-19,18.81,18.81,18.775,18.79,8489.0
2010-03-22,18.735,18.735,18.64,18.64,8767.0
2010-03-23,18.865,18.875,18.81,18.875,19732.0
2010-03-24,19.03,19.03,18.91,18.935,10681.0
2010-03-25,18.905,18.945,18.835,18.915,15432.0
2010-03-26,18.86,18.955,18.74,18.955,11326.0
2010-03-29,18.965,18.985,18.915,18.915,14525.0
2010-03-30,19.04,19.205,18.97,19.205,5414.0
2010-03-31,19.185,19.185,18.89,18.89,4497.0
2010-04-01,18.915,18.945,18.865,18.895,7372.0
2010-04-06,19.115,19.165,19.025,19.13,11869.0
2010-04-07,19.13,19.19,19.13,19.155,18048.0
2010-04-08,18.97,19.08,18.97,19.035,6472.0
2010-04-09,19.255,19.255,19.06,19.09,13486.0
2010-04-12,19.295,19.295,19.19,19.23,9209.0
2010-04-13,19.235,19.235,19.095,19.095,18789.0
2010-04-14,19.18,19.325,19.18,19.255,21776.0
2010-04-15,19.52,19.52,19.32,19.355,18565.0
2010-04-16,19.365,19.365,19.225,19.27,13085.0
2010-04-19,19.02,19.09,18.985,19.005,14042.0
2010-04-20,19.06,19.1,19.025,19.06,17581.0
2010-04-21,19.16,19.18,19.11,19.13,8463.0
2010-04-22,18.985,18.985,18.855,18.91,13014.0
2010-04-23,18.775,18.875,18.775,18.83,3268.0
2010-04-27,18.845,18.88,18.74,18.8,10902.0
2010-04-28,18.41,18.585,18.41,18.575,13826.0
2010-04-29,18.67,18.67,18.415,18.425,15379.0
2010-04-30,18.68,18.68,18.485,18.505,50820.0
2010-05-03,18.34,18.46,18.34,18.46,8679.0
2010-05-04,18.55,18.555,18.255,18.255,28269.0
2010-05-05,17.895,18.04,17.52,18.005,18593.0
2010-05-06,17.85,17.85,17.585,17.625,36895.0
2010-05-07,17.185,17.52,16.725,17.305,54444.0
2010-05-10,17.405,17.685,17.405,17.655,39037.0
2010-05-11,17.935,18.13,17.525,17.535,26879.0
2010-05-12,17.585,18.11,17.535,17.615,24967.0
2010-05-13,17.75,17.87,17.74,17.865,11232.0
2010-05-14,17.74,17.82,17.675,17.75,16163.0
2010-05-17,17.56,17.64,17.23,17.235,22128.0
2010-05-18,17.505,17.505,17.165,17.235,58867.0
2010-05-19,17.075,17.09,16.94,16.955,29603.0
2010-05-20,16.875,16.985,16.645,16.675,33212.0
2010-05-21,16.145,16.615,16.105,16.615,80001.0
2010-05-24,16.715,16.955,16.675,16.925,48697.0
2010-05-25,16.9,16.9,16.515,16.535,36398.0
2010-05-26,16.685,17.19,16.645,16.755,24529.0
2010-05-27,16.725,16.885,16.64,16.885,17546.0
2010-05-28,17.305,17.305,17.16,17.23,26390.0
2010-05-31,17.025,17.215,17.025,17.165,13054.0
2010-06-01,17.54,17.54,16.95,17.04,7351.0
2010-06-02,17.04,17.115,16.825,17.0,24468.0
2010-06-03,17.445,17.445,17.18,17.34,10815.0
2010-06-04,17.445,17.445,17.16,17.18,28155.0
2010-06-07,16.725,16.785,16.485,16.715,38416.0
2010-06-08,16.86,17.0,16.86,16.98,18893.0
2010-06-09,17.505,17.505,16.92,16.92,18506.0
2010-06-10,17.135,17.26,17.11,17.205,11079.0
2010-06-11,17.505,18.28,17.355,17.435,20129.0
2010-06-15,17.51,17.65,17.455,17.515,13624.0
2010-06-16,17.735,18.145,17.65,17.675,12809.0
2010-06-17,18.09,18.185,17.505,17.535,13791.0
2010-06-18,17.7,17.78,17.57,17.78,9555.0
2010-06-21,17.78,18.18,17.78,18.005,27297.0
2010-06-22,17.82,17.84,17.7,17.715,6190.0
2010-06-23,17.545,17.565,17.45,17.455,14726.0
2010-06-24,17.83,18.065,17.605,17.705,47671.0
2010-06-25,17.53,17.585,17.27,17.27,5661.0
2010-06-28,17.42,17.42,17.125,17.135,13164.0
2010-06-29,16.945,17.23,16.94,16.94,16234.0
2010-06-30,16.5,16.815,16.5,16.755,32883.0
2010-07-01,16.625,16.675,16.475,16.575,44230.0
2010-07-02,16.64,16.64,16.475,16.505,18757.0
2010-07-05,16.4,16.62,16.4,16.43,18701.0
2010-07-06,16.44,16.66,16.315,16.64,29704.0
2010-07-07,16.66,16.755,16.53,16.595,16513.0
2010-07-08,17.065,17.065,16.895,16.985,13097.0
2010-07-09,17.145,17.23,16.985,17.14,22487.0
2010-07-12,17.69,17.69,17.14,17.155,25637.0
2010-07-13,17.22,17.255,17.1,17.1,14069.0
2010-07-14,17.35,17.38,17.305,17.38,11373.0
2010-07-15,17.365,17.395,17.275,17.305,5643.0
2010-07-16,17.3,17.355,17.19,17.235,26143.0
2010-07-19,16.91,17.06,16.91,17.035,9241.0
2010-07-20,17.035,17.19,17.015,17.15,9761.0
2010-07-21,17.27,17.27,17.175,17.175,6578.0
2010-07-22,17.215,17.215,17.05,17.05,4820.0
2010-07-23,17.325,17.405,17.29,17.405,9855.0
2010-07-26,17.505,17.52,17.44,17.475,9440.0
2010-07-27,17.55,17.585,17.47,17.535,26531.0
2010-07-28,17.545,17.665,17.49,17.665,11430.0
2010-07-29,17.56,17.685,17.56,17.685,20044.0
2010-07-30,17.555,17.59,17.5,17.52,31093.0
2010-08-02,17.57,17.705,17.57,17.685,15938.0
2010-08-03,17.925,18.025,17.77,17.795,10192.0
2010-08-04,17.87,17.87,17.705,17.71,20140.0
2010-08-05,17.91,17.91,17.775,17.8,14739.0
2010-08-06,17.725,17.79,17.7,17.79,15179.0
2010-08-09,17.705,17.9,17.69,17.9,9741.0
2010-08-10,17.91,17.91,17.69,17.705,64493.0
2010-08-11,17.705,17.705,17.355,17.355,7047.0
2010-08-12,17.035,17.185,17.03,17.155,16275.0
2010-08-13,17.095,17.315,17.095,17.315,14723.0
2010-08-16,17.405,17.405,17.175,17.315,60245.0
2010-08-17,17.45,17.485,17.28,17.485,18440.0
2010-08-18,17.645,17.645,17.42,17.465,7082.0
2010-08-19,17.465,17.465,17.305,17.45,21761.0
2010-08-20,17.305,17.335,17.21,17.315,19244.0
2010-08-23,17.375,17.375,17.295,17.295,18944.0
2010-08-24,17.23,17.235,17.135,17.155,25278.0
2010-08-25,17.005,17.055,16.885,16.925,15816.0
2010-08-26,16.93,17.065,16.92,17.05,13392.0
2010-08-27,16.935,17.155,16.935,17.15,9300.0
2010-08-30,17.36,17.465,17.36,17.415,28491.0
2010-08-31,17.115,17.39,17.115,17.28,25825.0
2010-09-01,17.42,17.63,17.405,17.63,12133.0
2010-09-02,17.835,17.85,17.725,17.755,41333.0
2010-09-03,17.85,17.85,17.75,17.765,15585.0
2010-09-06,17.85,17.92,17.835,17.92,8062.0
2010-09-07,17.97,17.975,17.885,17.935,33796.0
2010-09-08,17.91,17.915,17.765,17.805,20034.0
2010-09-09,17.91,17.995,17.895,17.975,25737.0
2010-09-10,18.015,18.03,17.885,17.9,8904.0
2010-09-13,18.09,18.14,18.08,18.08,12544.0
2010-09-14,18.215,18.22,18.165,18.175,8597.0
2010-09-15,18.21,18.305,18.19,18.27,30651.0
2010-09-16,18.51,18.51,18.06,18.06,21912.0
2010-09-17,18.225,18.235,18.105,18.22,14264.0
2010-09-20,18.19,18.19,18.065,18.135,9166.0
2010-09-21,18.265,18.295,18.085,18.085,35251.0
2010-09-22,18.295,18.295,18.12,18.16,34947.0
2010-09-23,18.11,18.195,18.1,18.195,37973.0
2010-09-24,18.17,18.17,18.015,18.07,29736.0
2010-09-27,18.33,18.39,18.29,18.39,23818.0
2010-09-28,18.39,18.39,18.34,18.375,10080.0
2010-09-29,18.43,18.465,18.24,18.245,13436.0
2010-09-30,18.13,18.13,18.015,18.07,2844.0
2010-10-01,18.09,18.09,17.91,17.965,17315.0
2010-10-04,18.1,18.26,18.1,18.18,5495.0
2010-10-05,18.03,18.115,17.96,18.115,4663.0
2010-10-06,18.305,18.41,18.295,18.39,6146.0
2010-10-07,18.35,18.43,18.345,18.385,20963.0
2010-10-08,18.385,18.41,18.33,18.365,11715.0
2010-10-11,18.49,18.49,18.405,18.405,23174.0
2010-10-12,18.385,18.385,18.11,18.12,42691.0
2010-10-13,18.265,18.27,18.11,18.11,57841.0
2010-10-14,18.32,18.41,18.305,18.395,6127.0
2010-10-15,18.31,18.385,18.25,18.355,14534.0
2010-10-18,18.43,18.43,18.17,18.2,10711.0
2010-10-19,18.28,18.315,18.265,18.275,11996.0
2010-10-20,18.17,18.17,17.97,18.105,13009.0
2010-10-21,18.16,18.2,18.11,18.135,5323.0
2010-10-22,18.11,18.15,18.1,18.14,2615.0
2010-10-25,18.035,18.49,18.035,18.47,7107.0
2010-10-26,18.44,18.44,18.355,18.355,12650.0
2010-10-27,18.35,18.415,18.225,18.225,10981.0
2010-10-28,18.31,18.415,18.31,18.385,6324.0
2010-10-29,18.39,18.415,18.275,18.275,6130.0
2010-11-01,18.41,18.45,18.37,18.43,11599.0
2010-11-02,18.365,18.43,18.365,18.395,2546.0
2010-11-03,18.47,18.59,18.47,18.52,16353.0
2010-11-04,18.7,18.715,18.615,18.615,13449.0
2010-11-05,18.99,18.99,18.825,18.835,11140.0
2010-11-08,18.92,18.92,18.81,18.82,41558.0
2010-11-09,18.76,18.76,18.595,18.595,16548.0
2010-11-10,18.665,18.665,18.445,18.45,16028.0
2010-11-11,18.52,18.62,18.52,18.59,7588.0
2010-11-12,18.56,18.615,18.43,18.445,12692.0
2010-11-15,18.505,18.545,18.43,18.43,24105.0
2010-11-16,18.54,18.545,18.43,18.475,15594.0
2010-11-17,18.265,18.3,18.23,18.25,21825.0
2010-11-18,18.305,18.305,18.23,18.275,8630.0
2010-11-19,18.51,18.51,18.19,18.21,26140.0
2010-11-22,18.215,18.37,18.215,18.255,17547.0
2010-11-23,18.23,18.23,18.035,18.035,32711.0
2010-11-24,17.93,18.05,17.92,18.03,25377.0
2010-11-25,18.135,18.135,18.05,18.075,17038.0
2010-11-26,18.16,18.165,18.09,18.09,3277.0
2010-11-29,18.06,18.21,17.96,18.21,5820.0
2010-11-30,18.145,18.16,18.055,18.08,14988.0
2010-12-01,18.08,18.08,17.95,18.04,29303.0
2010-12-02,18.31,18.405,18.31,18.405,21148.0
2010-12-03,18.62,18.62,18.43,18.445,15823.0
2010-12-06,18.465,18.465,18.42,18.435,4669.0
2010-12-07,18.465,18.63,18.465,18.615,9202.0
2010-12-08,18.615,18.615,18.435,18.435,17657.0
2010-12-09,18.545,18.675,18.51,18.675,24386.0
2010-12-10,18.915,18.915,18.635,18.655,88961.0
2010-12-13,18.875,18.875,18.44,18.715,175071.0
2010-12-14,18.76,18.78,18.725,18.74,22039.0
2010-12-15,18.815,18.815,18.745,18.77,16650.0
2010-12-16,18.74,18.805,18.71,18.805,30555.0
2010-12-17,18.78,18.785,18.735,18.735,12825.0
2010-12-20,18.745,18.76,18.6,18.6,12037.0
2010-12-21,18.7,18.76,18.695,18.76,6557.0
2010-12-22,18.85,18.85,18.735,18.77,22838.0
2010-12-23,18.97,19.135,18.93,19.045,9061.0
2010-12-24,19.015,19.015,18.89,18.92,9786.0
2010-12-29,18.825,18.85,18.785,18.85,6567.0
2010-12-30,18.945,18.965,18.92,18.93,10795.0
2010-12-31,18.91,18.91,18.805,18.83,3371.0
2011-01-04,18.77,18.825,18.635,18.735,18805.0
2011-01-05,18.765,18.765,18.57,18.57,7262.0
2011-01-06,18.625,18.64,18.535,18.64,13644.0
2011-01-07,18.4,18.565,18.4,18.52,1321.0
2011-01-10,18.97,18.97,18.51,18.575,11707.0
2011-01-11,18.4,18.6,18.4,18.595,21343.0
2011-01-12,18.62,18.64,18.575,18.63,11031.0
2011-01-13,18.85,18.885,18.79,18.88,9666.0
2011-01-14,18.905,18.91,18.875,18.9,5635.0
2011-01-17,18.955,18.965,18.765,18.78,10630.0
2011-01-18,18.765,18.975,18.765,18.945,17242.0
2011-01-19,18.77,19.065,18.77,19.05,9315.0
2011-01-20,19.05,19.05,18.865,18.87,16875.0
2011-01-21,18.895,18.9,18.725,18.785,28173.0
2011-01-24,18.83,18.94,18.765,18.94,11173.0
2011-01-25,18.98,19.055,18.97,19.01,13912.0
2011-01-27,19.015,19.07,18.98,19.0,8381.0
2011-01-28,18.99,19.005,18.85,18.875,9415.0
2011-01-31,18.725,18.805,18.725,18.765,7981.0
2011-02-01,18.815,18.875,18.815,18.835,11136.0
2011-02-02,19.05,19.05,18.935,18.955,9192.0
2011-02-03,19.015,19.075,18.97,19.065,12755.0
2011-02-04,19.095,19.27,19.095,19.235,7208.0
2011-02-07,19.26,19.27,19.235,19.26,8980.0
2011-02-08,19.37,19.395,19.345,19.395,3570.0
2011-02-09,19.43,19.535,19.43,19.47,8495.0
2011-02-10,19.425,19.49,19.425,19.49,12982.0
2011-02-11,19.48,19.485,19.43,19.43,17115.0
2011-02-14,19.47,19.63,19.47,19.63,13955.0
2011-02-15,19.605,19.63,19.58,19.58,21011.0
2011-02-16,18.92,19.63,18.92,19.605,26497.0
2011-02-17,19.795,19.795,19.59,19.62,4806.0
2011-02-18,19.58,19.615,19.56,19.605,18393.0
2011-02-21,19.55,19.56,19.42,19.475,13267.0
2011-02-22,19.54,19.54,19.35,19.355,14924.0
2011-02-23,19.25,19.36,19.25,19.31,19421.0
2011-02-24,19.225,19.245,19.185,19.23,12452.0
2011-02-25,19.205,19.32,19.195,19.275,3515.0
2011-02-28,19.27,19.285,19.23,19.265,7926.0
2011-03-01,19.41,19.41,19.28,19.32,11512.0
2011-03-02,19.13,19.18,19.115,19.18,10852.0
2011-03-03,19.215,19.235,19.18,19.235,1518.0
2011-03-04,19.265,19.45,19.265,19.445,12800.0
2011-03-07,19.375,19.375,19.22,19.225,2581.0
2011-03-08,19.16,19.32,19.135,19.28,15466.0
2011-03-09,19.26,19.26,19.085,19.085,42312.0
2011-03-10,19.15,19.15,18.88,18.89,23743.0
2011-03-11,18.59,18.735,18.59,18.7,39773.0
2011-03-14,18.545,18.6,18.365,18.6,24440.0
2011-03-15,18.52,18.53,18.065,18.225,20364.0
2011-03-16,18.065,18.45,18.065,18.335,28849.0
2011-03-17,18.145,18.335,18.075,18.335,10628.0
2011-03-18,18.455,18.545,18.335,18.535,23944.0
2011-03-21,18.64,18.665,18.54,18.665,7906.0
2011-03-22,18.765,18.78,18.64,18.64,10659.0
2011-03-23,18.685,18.73,18.665,18.725,6813.0
2011-03-24,18.85,18.87,18.805,18.86,5751.0
2011-03-25,19.015,19.105,18.985,19.015,14850.0
2011-03-28,19.015,19.065,19.0,19.005,16180.0
2011-03-29,18.995,19.145,18.995,19.115,6045.0
2011-03-30,19.19,19.435,19.19,19.395,11845.0
2011-03-31,19.465,19.465,19.345,19.465,15920.0
2011-04-01,19.51,19.61,19.51,19.575,28087.0
2011-04-04,19.58,19.7,19.58,19.59,28868.0
2011-04-05,19.65,19.675,19.625,19.635,9380.0
2011-04-06,19.63,19.725,19.63,19.705,17507.0
2011-04-07,19.795,19.795,19.65,19.72,13202.0
2011-04-08,19.75,19.82,19.73,19.8,13035.0
2011-04-11,19.86,20.015,19.86,20.005,10007.0
2011-04-12,19.91,19.91,19.705,19.705,14573.0
2011-04-13,19.675,19.82,19.675,19.775,10878.0
2011-04-14,19.675,19.725,19.58,19.64,19460.0
2011-04-15,19.695,19.695,19.525,19.535,28730.0
2011-04-18,19.57,19.645,19.49,19.585,18673.0
2011-04-19,19.37,19.395,19.305,19.34,16013.0
2011-04-20,19.405,19.585,19.405,19.585,15355.0
2011-04-21,19.725,19.79,19.725,19.775,9760.0
2011-04-27,19.84,19.84,19.63,19.63,8190.0
2011-04-28,19.795,19.805,19.675,19.69,26344.0
2011-04-29,19.615,19.615,19.365,19.47,18735.0
2011-05-02,19.425,19.51,19.315,19.51,17947.0
2011-05-03,19.345,19.465,19.295,19.38,12760.0
2011-05-04,19.385,19.385,19.12,19.125,6635.0
2011-05-05,19.035,19.18,19.03,19.17,24293.0
2011-05-06,19.135,19.21,19.09,19.17,26295.0
2011-05-09,19.21,19.33,19.205,19.205,5745.0
2011-05-10,19.875,19.875,19.045,19.045,9864.0
2011-05-11,19.18,19.26,19.18,19.26,53219.0
2011-05-12,19.015,19.065,18.97,18.97,16206.0
2011-05-13,18.98,19.035,18.88,19.015,15927.0
2011-05-16,18.82,18.865,18.805,18.835,13016.0
2011-05-17,18.825,18.975,18.825,18.965,22923.0
2011-05-18,18.88,19.08,18.88,19.04,8772.0
2011-05-19,19.13,19.29,19.13,19.24,21020.0
2011-05-20,19.16,19.18,19.135,19.16,25208.0
2011-05-23,18.995,18.995,18.785,18.82,16370.0
2011-05-24,18.685,18.775,18.625,18.76,18823.0
2011-05-25,18.64,18.65,18.55,18.575,5624.0
2011-05-26,18.725,18.81,18.715,18.81,43978.0
2011-05-27,18.805,18.95,18.805,18.9,5051.0
2011-05-30,19.015,19.015,18.84,18.88,11201.0
2011-05-31,19.0,19.065,19.0,19.04,23610.0
2011-06-01,19.04,19.085,18.975,19.055,33604.0
2011-06-02,18.69,18.715,18.57,18.61,28882.0
2011-06-03,18.765,18.765,18.52,18.52,7924.0
2011-06-06,18.405,18.475,18.39,18.46,29975.0
2011-06-07,18.355,18.54,18.355,18.52,14831.0
2011-06-08,18.54,18.54,18.31,18.375,26133.0
2011-06-09,18.31,18.43,18.31,18.39,35136.0
2011-06-10,18.56,18.56,18.43,18.445,17657.0
2011-06-14,18.27,18.6,18.27,18.575,14141.0
2011-06-15,18.55,18.56,18.45,18.495,21713.0
2011-06-16,18.355,18.355,18.14,18.14,10813.0
2011-06-17,18.34,18.34,18.075,18.125,21503.0
2011-06-20,18.355,18.355,18.1,18.105,17504.0
2011-06-21,18.175,18.285,18.175,18.285,25332.0
2011-06-22,18.56,18.56,18.375,18.39,7882.0
2011-06-23,18.395,18.395,18.245,18.245,35292.0
2011-06-24,18.555,18.555,18.345,18.465,18540.0
2011-06-27,18.245,18.29,18.22,18.28,11449.0
2011-06-28,18.345,18.435,18.3,18.36,33754.0
2011-06-29,18.47,18.575,18.47,18.575,31898.0
2011-06-30,18.705,18.855,18.665,18.855,37255.0
2011-07-01,18.81,18.915,18.735,18.795,15457.0
2011-07-04,18.98,18.985,18.84,18.855,9734.0
2011-07-05,19.17,19.17,18.82,18.855,8965.0
2011-07-06,18.825,18.855,18.745,18.85,11192.0
2011-07-07,18.79,18.865,18.75,18.83,15749.0
2011-07-08,18.895,19.02,18.895,19.0,20984.0
2011-07-11,18.795,18.805,18.72,18.72,16100.0
2011-07-12,18.665,18.665,18.325,18.36,38992.0
2011-07-13,18.345,18.445,18.32,18.435,8618.0
2011-07-14,18.435,18.435,18.21,18.245,6951.0
2011-07-15,18.245,18.255,18.16,18.235,7409.0
2011-07-18,18.195,18.21,18.125,18.205,19908.0
2011-07-19,18.205,18.23,18.11,18.2,16361.0
2011-07-20,18.325,18.495,18.325,18.48,8309.0
2011-07-21,18.5,18.63,18.5,18.575,10865.0
2011-07-22,18.655,18.745,18.655,18.705,6931.0
2011-07-25,18.515,18.6,18.41,18.415,15997.0
2011-07-26,18.525,18.58,18.485,18.555,7718.0
2011-07-27,18.495,18.53,18.435,18.435,5565.0
2011-07-28,18.19,18.215,18.13,18.13,19048.0
2011-07-29,18.12,18.15,17.965,17.995,15601.0
2011-08-01,18.05,18.325,18.05,18.25,38141.0
2011-08-02,18.26,18.26,17.98,17.99,7572.0
2011-08-03,17.775,17.775,17.54,17.605,20996.0
2011-08-04,17.605,17.665,17.36,17.36,16931.0
2011-08-05,16.615,16.815,16.5,16.71,116579.0
2011-08-08,16.31,16.57,15.885,16.175,72485.0
2011-08-09,15.625,16.48,14.83,16.345,104319.0
2011-08-10,16.94,17.16,16.86,16.955,16776.0
2011-08-11,16.315,17.02,16.315,16.96,33185.0
2011-08-12,17.16,17.215,16.995,17.005,25370.0
2011-08-15,17.31,17.545,17.005,17.52,13722.0
2011-08-16,17.58,17.58,17.37,17.37,23055.0
2011-08-17,17.47,17.705,17.445,17.6,13178.0
2011-08-18,17.58,17.58,17.385,17.41,11433.0
2011-08-19,16.95,17.01,16.84,16.86,25110.0
2011-08-22,16.84,17.065,16.775,16.775,9006.0
2011-08-23,16.945,17.19,16.935,17.19,91330.0
2011-08-24,17.38,17.45,17.135,17.135,16643.0
2011-08-25,17.295,17.38,17.27,17.305,9947.0
2011-08-26,17.305,17.365,17.27,17.29,25322.0
2011-08-29,17.405,17.62,17.405,17.58,8062.0
2011-08-30,17.715,17.715,17.54,17.55,9887.0
2011-08-31,17.52,17.605,17.52,17.575,5929.0
2011-09-01,17.795,17.915,17.745,17.745,3357.0
2011-09-02,17.645,17.65,17.44,17.5,14939.0
2011-09-05,17.22,17.22,17.08,17.08,42287.0
2011-09-06,16.88,16.945,16.835,16.855,9354.0
2011-09-07,17.115,17.245,17.115,17.245,5132.0
2011-09-08,17.245,17.415,17.215,17.265,7655.0
2011-09-09,17.305,17.49,17.3,17.33,8053.0
2011-09-12,16.89,16.89,16.725,16.725,11900.0
2011-09-13,16.735,16.925,16.735,16.88,36156.0
2011-09-14,16.91,17.03,16.58,16.585,74597.0
2011-09-15,16.945,17.005,16.72,16.84,23066.0
2011-09-16,17.175,17.26,17.16,17.245,45062.0
2011-09-19,16.86,17.035,16.86,16.94,13633.0
2011-09-20,16.775,16.975,16.735,16.79,34610.0
2011-09-21,16.81,16.87,16.715,16.855,17834.0
2011-09-22,16.605,16.61,16.45,16.455,41020.0
2011-09-23,16.175,16.525,16.175,16.25,69794.0
2011-09-26,16.27,16.455,16.175,16.205,120992.0
2011-09-27,16.395,16.635,16.395,16.605,9360.0
2011-09-28,16.86,16.905,16.755,16.855,49012.0
2011-09-29,16.645,16.705,16.57,16.69,130912.0
2011-09-30,16.795,16.82,16.65,16.715,4493.0
2011-10-03,16.39,16.445,16.31,16.32,4483.0
2011-10-04,16.175,16.25,16.1,16.2,13025.0
2011-10-05,16.475,16.485,16.24,16.285,18184.0
2011-10-06,16.67,16.935,16.655,16.935,17713.0
2011-10-07,16.945,17.39,16.945,17.345,20483.0
2011-10-10,17.14,17.55,17.14,17.14,17473.0
2011-10-11,17.605,17.66,17.37,17.6,23229.0
2011-10-12,17.48,17.545,17.345,17.495,78229.0
2011-10-13,17.68,17.71,17.54,17.66,23913.0
2011-10-14,17.55,17.57,17.455,17.52,30238.0
2011-10-17,17.52,17.84,17.52,17.785,20690.0
2011-10-18,17.515,17.515,17.415,17.415,7062.0
2011-10-19,17.575,17.58,17.53,17.53,9390.0
2011-10-20,17.365,17.365,17.205,17.205,31188.0
2011-10-21,17.33,17.33,17.24,17.27,7818.0
2011-10-24,17.5,17.695,17.485,17.675,18956.0
2011-10-25,17.69,17.715,17.52,17.55,10053.0
2011-10-26,17.37,17.69,17.37,17.685,5828.0
2011-10-27,17.95,18.1,17.95,18.065,68827.0
2011-10-28,18.43,18.43,18.09,18.105,24897.0
2011-10-31,17.955,18.1,17.955,17.995,8065.0
2011-11-01,17.835,17.835,17.635,17.635,17869.0
2011-11-02,18.215,18.215,17.24,17.46,11178.0
2011-11-03,17.495,17.495,17.3,17.33,12870.0
2011-11-04,17.745,17.86,17.745,17.825,8712.0
2011-11-07,17.835,17.835,17.755,17.82,7919.0
2011-11-08,17.965,17.965,17.865,17.91,17609.0
2011-11-09,17.965,18.23,17.965,18.12,13492.0
2011-11-10,17.8,17.8,17.645,17.755,34830.0
2011-11-11,17.835,17.92,17.785,17.91,22687.0
2011-11-14,18.21,18.21,18.055,18.075,5866.0
2011-11-15,18.215,18.215,17.9,17.94,10680.0
2011-11-16,18.025,18.025,17.815,17.82,7441.0
2011-11-17,17.795,17.91,17.715,17.845,16314.0
2011-11-18,17.575,17.585,17.52,17.555,6656.0
2011-11-21,17.41,17.485,17.39,17.48,5871.0
2011-11-22,17.215,17.37,17.17,17.37,15223.0
2011-11-23,17.215,17.25,17.025,17.025,38258.0
2011-11-24,16.945,17.085,16.935,17.02,6567.0
2011-11-25,16.82,16.835,16.66,16.715,52277.0
2011-11-28,16.985,17.055,16.93,17.05,10698.0
2011-11-29,17.08,17.145,17.005,17.145,9362.0
2011-11-30,17.135,17.27,17.135,17.18,8843.0
2011-12-01,17.75,17.895,17.625,17.895,32592.0
2011-12-02,17.795,17.84,17.75,17.84,8903.0
2011-12-05,18.005,18.175,18.005,18.135,12735.0
2011-12-06,18.085,18.1,17.875,17.875,29163.0
2011-12-07,18.125,18.125,17.985,18.015,34875.0
2011-12-08,17.115,18.02,17.115,18.01,28484.0
2011-12-09,17.795,17.795,17.57,17.605,9329.0
2011-12-12,17.71,17.925,17.71,17.805,15083.0
2011-12-13,17.6,17.62,17.565,17.575,6623.0
2011-12-14,17.575,17.625,17.535,17.605,4861.0
2011-12-15,17.405,17.42,17.32,17.385,8186.0
2011-12-16,17.475,17.49,17.44,17.465,10969.0
2011-12-19,17.31,17.31,17.055,17.105,58934.0
2011-12-20,17.11,17.12,17.07,17.075,20895.0
2011-12-21,17.285,17.415,17.285,17.41,24788.0
2011-12-22,17.57,17.625,17.255,17.26,28383.0
2011-12-23,17.395,17.445,17.37,17.445,13667.0
2011-12-28,17.25,17.27,17.23,17.24,8155.0
2011-12-29,17.15,17.165,17.035,17.165,3758.0
2011-12-30,17.24,17.24,17.205,17.205,853.0
2012-01-03,17.27,17.33,17.27,17.33,2808.0
2012-01-04,17.54,17.685,17.525,17.645,6988.0
2012-01-05,17.435,17.47,17.425,17.44,3996.0
2012-01-06,17.425,17.425,17.33,17.33,2517.0
2012-01-09,17.365,17.365,17.295,17.33,3528.0
2012-01-10,17.11,17.865,17.11,17.48,8360.0
2012-01-11,17.665,17.72,17.655,17.66,15279.0
2012-01-12,17.66,17.66,17.535,17.62,87065.0
2012-01-13,17.68,17.695,17.635,17.665,5916.0
2012-01-16,17.46,17.515,17.44,17.46,8194.0
2012-01-17,17.68,17.74,17.6,17.7,12627.0
2012-01-18,17.705,17.745,17.7,17.73,6859.0
2012-01-19,17.86,17.86,17.755,17.765,5320.0
2012-01-20,17.765,17.815,17.715,17.765,8273.0
2012-01-23,17.72,17.765,17.72,17.725,3629.0
2012-01-24,17.825,17.835,17.72,17.72,21699.0
2012-01-25,17.835,17.93,17.835,17.93,10932.0
2012-01-27,17.985,18.125,17.985,17.99,3451.0
2012-01-30,17.79,18.035,17.79,17.925,3587.0
2012-01-31,17.955,18.01,17.92,17.92,9187.0
2012-02-01,17.875,17.875,17.77,17.77,4097.0
2012-02-02,17.915,17.96,17.875,17.945,2934.0
2012-02-03,17.93,17.95,17.84,17.84,7686.0
2012-02-06,18.025,18.035,18.005,18.005,5393.0
2012-02-07,18.025,18.085,18.025,18.04,1961.0
2012-02-08,18.02,18.02,17.91,17.97,4861.0
2012-02-09,17.895,17.94,17.83,17.915,4847.0
2012-02-10,17.965,17.965,17.785,17.785,3569.0
2012-02-13,17.805,17.94,17.78,17.94,3355.0
2012-02-14,17.92,17.96,17.805,17.81,3766.0
2012-02-15,17.835,17.87,17.77,17.825,4262.0
2012-02-16,17.895,17.895,17.495,17.555,17417.0
2012-02-17,17.68,17.68,17.58,17.605,2817.0
2012-02-20,17.615,17.875,17.615,17.875,5038.0
2012-02-21,17.895,18.085,17.895,18.085,7354.0
2012-02-22,18.085,18.1,17.985,18.075,5839.0
2012-02-23,18.045,18.065,17.96,17.985,9456.0
2012-02-24,17.99,18.095,17.99,18.095,11609.0
2012-02-27,18.095,18.095,17.9,17.96,13282.0
2012-02-28,17.995,18.035,17.95,17.985,10116.0
2012-02-29,17.965,18.205,17.965,18.205,10114.0
2012-03-01,17.99,18.055,17.99,17.99,12058.0
2012-03-02,18.11,18.11,18.0,18.045,7517.0
2012-03-05,18.055,18.055,17.985,18.01,1182.0
2012-03-06,17.945,17.945,17.86,17.87,2122.0
2012-03-07,17.635,17.675,17.58,17.635,4458.0
2012-03-08,17.635,17.675,17.58,17.675,4235.0
2012-03-09,17.745,17.845,17.715,17.82,19138.0
2012-03-12,17.77,17.77,17.745,17.745,3795.0
2012-03-13,17.745,17.935,17.745,17.935,4333.0
2012-03-14,18.045,18.135,18.045,18.135,5228.0
2012-03-15,18.09,18.09,18.075,18.09,2151.0
2012-03-16,18.33,18.33,18.04,18.08,3210.0
2012-03-19,18.08,18.24,18.08,18.17,4015.0
2012-03-20,18.135,18.17,18.075,18.1,19260.0
2012-03-21,18.035,18.07,17.995,18.03,21217.0
2012-03-22,17.995,18.13,17.995,18.115,14399.0
2012-03-23,17.895,18.15,17.895,18.09,5250.0
2012-03-26,18.13,18.17,18.095,18.13,9553.0
2012-03-27,18.24,18.24,18.165,18.165,13927.0
2012-03-28,18.335,18.41,18.235,18.395,25747.0
2012-03-29,18.385,18.47,18.385,18.43,24420.0
2012-03-30,18.445,18.505,18.425,18.445,13872.0
2012-04-02,18.515,18.565,18.34,18.34,12155.0
2012-04-03,18.425,18.43,18.36,18.42,4415.0
2012-04-04,18.305,18.42,18.305,18.41,6833.0
2012-04-05,18.41,18.41,18.215,18.315,17966.0
2012-04-10,18.185,18.245,18.18,18.245,2489.0
2012-04-11,18.22,18.22,18.04,18.09,63126.0
2012-04-12,18.09,18.17,18.07,18.145,10705.0
2012-04-13,18.39,18.405,18.31,18.34,8097.0
2012-04-16,18.21,18.305,18.21,18.27,18903.0
2012-04-17,18.31,18.365,18.22,18.25,24703.0
2012-04-18,18.455,18.48,18.435,18.465,7318.0
2012-04-19,18.535,18.585,18.535,18.57,4716.0
2012-04-20,18.465,18.535,18.465,18.51,3595.0
2012-04-23,18.515,18.525,18.48,18.515,6861.0
2012-04-24,18.495,18.6,18.495,18.5,5202.0
2012-04-26,18.705,18.705,18.615,18.615,9232.0
2012-04-27,18.61,18.61,18.56,18.56,14434.0
2012-04-30,18.675,18.735,18.64,18.735,9287.0
2012-05-01,18.73,18.885,18.72,18.875,5917.0
2012-05-02,18.865,18.92,18.855,18.905,7933.0
2012-05-03,18.895,18.91,18.855,18.855,2586.0
2012-05-04,18.825,18.825,18.725,18.725,14864.0
2012-05-07,18.525,18.525,18.365,18.365,10599.0
2012-05-08,18.46,18.46,18.37,18.39,10352.0
2012-05-09,18.4,18.4,18.205,18.265,4866.0
2012-05-10,18.345,18.385,18.305,18.305,8407.0
2012-05-11,18.385,18.385,18.34,18.37,5355.0
2012-05-14,18.445,18.48,18.4,18.465,8978.0
2012-05-15,18.335,18.38,18.305,18.38,10474.0
2012-05-16,17.9,18.115,17.9,17.94,13314.0
2012-05-17,17.985,17.99,17.79,17.905,13329.0
2012-05-18,17.68,17.68,17.345,17.4,28391.0
2012-05-21,17.52,17.52,17.47,17.495,4540.0
2012-05-22,17.68,17.68,17.51,17.67,7293.0
2012-05-23,17.605,17.605,17.46,17.46,6482.0
2012-05-24,17.55,17.575,17.425,17.46,16773.0
2012-05-25,17.395,17.395,17.24,17.24,41972.0
2012-05-28,17.76,17.76,17.425,17.46,7943.0
2012-05-29,17.43,17.655,17.43,17.62,4347.0
2012-05-30,18.91,18.91,17.47,17.545,10544.0
2012-05-31,17.46,17.48,17.345,17.48,11678.0
2012-06-01,17.375,17.48,17.375,17.48,500.0
2012-06-04,17.03,17.265,17.03,17.24,14110.0
2012-06-05,17.415,17.425,17.36,17.385,7550.0
2012-06-06,17.405,17.405,17.405,17.405,0.0
2012-06-07,17.68,17.73,17.665,17.72,8202.0
2012-06-08,17.74,17.74,17.505,17.52,14365.0
2012-06-12,17.565,17.625,17.525,17.525,41978.0
2012-06-13,17.615,17.62,17.47,17.535,7752.0
2012-06-14,17.405,17.405,17.405,17.405,0.0
2012-06-15,17.415,17.525,17.415,17.525,1249.0
2012-06-18,17.72,17.835,17.72,17.83,3386.0
2012-06-19,17.79,17.79,17.715,17.79,5707.0
2012-06-20,17.965,17.965,17.805,17.825,8249.0
2012-06-21,17.825,17.825,17.665,17.665,19711.0
2012-06-22,17.56,17.56,17.465,17.505,10533.0
2012-06-25,17.495,17.52,17.425,17.52,20183.0
2012-06-26,17.43,17.525,17.43,17.485,16156.0
2012-06-27,17.56,17.67,17.52,17.67,42361.0
2012-06-28,17.73,17.73,17.64,17.64,50.0
2012-06-29,17.64,17.89,17.615,17.89,16468.0
2012-07-02,18.05,18.1,18.01,18.03,19448.0
2012-07-03,18.065,18.065,17.98,18.015,9368.0
2012-07-04,18.135,18.16,18.13,18.16,2749.0
2012-07-05,18.175,18.205,18.105,18.17,9592.0
2012-07-06,18.105,18.105,18.06,18.095,8988.0
2012-07-09,18.05,18.05,17.945,17.975,1636.0
2012-07-10,18.06,18.06,17.905,17.905,617.0
2012-07-11,17.825,17.93,17.825,17.92,6063.0
2012-07-12,17.97,17.97,17.78,17.83,5714.0
2012-07-13,17.8,17.945,17.8,17.865,26861.0
2012-07-16,18.035,18.055,17.96,17.97,9910.0
2012-07-17,17.595,18.15,17.595,18.12,17355.0
2012-07-18,18.12,18.12,18.05,18.05,950.0
2012-07-19,18.41,18.41,18.24,18.345,14247.0
2012-07-20,18.34,18.435,18.325,18.34,52587.0
2012-07-23,18.31,18.31,18.08,18.12,15535.0
2012-07-24,18.145,18.145,18.04,18.09,2756.0
2012-07-25,18.09,18.105,18.015,18.105,6427.0
2012-07-26,18.125,18.23,18.125,18.205,22976.0
2012-07-27,18.355,18.455,18.34,18.45,11383.0
2012-07-30,18.66,18.67,18.62,18.63,6045.0
2012-07-31,18.68,18.83,18.68,18.79,9263.0
2012-08-01,18.735,18.75,18.705,18.705,8693.0
2012-08-02,18.74,18.795,18.74,18.795,3387.0
2012-08-03,18.715,18.715,18.51,18.545,7295.0
2012-08-06,18.79,18.8,18.735,18.78,2213.0
2012-08-07,18.805,18.86,18.79,18.86,2488.0
2012-08-08,18.85,18.94,18.85,18.94,5742.0
2012-08-09,19.005,19.005,18.95,18.96,6140.0
2012-08-10,18.905,18.905,18.76,18.785,3228.0
2012-08-13,18.88,18.88,18.79,18.79,19327.0
2012-08-14,18.85,18.85,18.76,18.8,7237.0
2012-08-15,18.85,18.85,18.74,18.74,350.0
2012-08-16,18.86,18.93,18.86,18.93,35.0
2012-08-17,18.995,19.145,18.995,19.125,5891.0
2012-08-20,19.14,19.26,19.14,19.2,13658.0
2012-08-21,19.205,19.4,19.205,19.365,20706.0
2012-08-22,19.315,19.355,19.285,19.325,5664.0
2012-08-23,19.34,19.45,19.325,19.365,8993.0
2012-08-24,19.205,19.205,19.19,19.19,385.0
2012-08-27,19.16,19.29,19.16,19.16,33816.0
2012-08-28,19.16,19.245,19.16,19.23,3546.0
2012-08-29,19.23,19.26,19.215,19.26,31997.0
2012-08-30,19.12,19.12,19.085,19.12,3033.0
2012-08-31,19.135,19.175,19.1,19.175,11920.0
2012-09-03,19.145,19.27,19.095,19.23,6138.0
2012-09-04,19.245,19.265,19.12,19.14,2810.0
2012-09-05,19.12,19.12,19.02,19.045,7354.0
2012-09-06,19.205,19.205,19.16,19.2,6137.0
2012-09-07,19.33,19.33,19.2,19.245,6239.0
2012-09-10,19.27,19.27,19.165,19.255,8120.0
2012-09-11,19.2,19.25,19.2,19.21,1892.0
2012-09-12,19.255,19.395,19.255,19.35,9303.0
2012-09-13,19.31,19.325,19.3,19.305,7214.0
2012-09-14,19.505,19.52,19.415,19.485,17873.0
2012-09-17,19.54,19.61,19.53,19.595,11102.0
2012-09-18,19.495,19.57,19.475,19.57,7766.0
2012-09-19,19.395,19.645,19.36,19.64,13155.0
2012-09-20,19.8,19.8,19.53,19.565,18254.0
2012-09-21,19.555,19.665,19.555,19.595,6464.0
2012-09-24,19.46,19.56,19.46,19.54,19290.0
2012-09-25,19.54,19.54,19.435,19.435,23495.0
2012-09-26,19.405,19.425,19.375,19.405,7293.0
2012-09-27,19.355,19.52,19.335,19.52,13819.0
2012-09-28,19.49,19.57,19.475,19.53,16410.0
2012-10-01,19.515,19.61,19.505,19.57,8589.0
2012-10-02,19.54,19.765,19.54,19.765,7387.0
2012-10-03,19.74,19.8,19.705,19.725,6183.0
2012-10-04,19.78,19.825,19.75,19.82,3785.0
2012-10-05,19.835,19.975,19.835,19.94,14845.0
2012-10-08,19.94,19.99,19.885,19.925,11390.0
2012-10-09,19.935,20.075,19.935,20.02,5680.0
2012-10-10,19.965,19.98,19.915,19.98,7693.0
2012-10-11,19.875,19.945,19.875,19.94,9829.0
2012-10-12,19.92,19.985,19.875,19.98,14235.0
2012-10-15,19.875,19.975,19.875,19.965,23246.0
2012-10-16,20.055,20.105,19.98,19.99,9249.0
2012-10-17,20.16,20.185,20.125,20.135,8805.0
2012-10-18,20.15,20.385,20.15,20.325,9202.0
2012-10-19,20.23,20.26,20.185,20.26,15155.0
2012-10-22,20.125,20.2,20.105,20.195,7184.0
2012-10-23,20.24,20.275,20.18,20.18,11103.0
2012-10-24,20.005,20.125,20.005,20.1,10229.0
2012-10-25,20.015,20.105,20.015,20.055,6829.0
2012-10-26,20.105,20.145,19.91,19.94,13004.0
2012-10-29,20.005,20.035,19.98,19.985,2749.0
2012-10-30,19.965,20.01,19.935,19.955,2270.0
2012-10-31,20.04,20.125,20.04,20.105,3528.0
2012-11-01,19.99,20.005,19.9,19.9,2839.0
2012-11-02,19.98,19.98,19.86,19.885,8160.0
2012-11-05,19.9,19.935,19.77,19.92,3045.0
2012-11-06,19.99,20.05,19.97,20.015,3390.0
2012-11-07,19.99,20.07,19.99,20.04,6727.0
2012-11-08,20.0,20.045,19.995,20.035,6182.0
2012-11-09,19.92,20.04,19.915,20.015,16523.0
2012-11-12,19.81,20.01,19.81,20.01,2415.0
2012-11-13,19.91,19.94,19.695,19.695,18855.0
2012-11-14,19.83,19.83,19.635,19.755,10188.0
2012-11-15,19.705,19.705,19.495,19.545,6087.0
2012-11-16,19.58,19.58,19.455,19.455,13173.0
2012-11-19,19.52,19.605,19.49,19.565,22308.0
2012-11-20,19.655,19.7,19.61,19.675,3918.0
2012-11-21,19.675,19.675,19.585,19.59,2836.0
2012-11-22,19.675,19.855,19.675,19.755,5384.0
2012-11-23,19.78,19.79,19.715,19.755,4815.0
2012-11-26,19.835,19.835,19.78,19.78,13152.0
2012-11-27,19.785,20.01,19.785,19.98,7785.0
2012-11-28,19.945,19.945,19.87,19.93,7068.0
2012-11-29,19.995,20.095,19.995,20.095,3891.0
2012-11-30,20.1,20.26,20.1,20.225,11601.0
2012-12-03,20.265,20.39,20.265,20.355,10328.0
2012-12-04,20.305,20.335,20.27,20.27,5147.0
2012-12-05,20.235,20.35,20.235,20.31,15583.0
2012-12-06,20.335,20.335,20.265,20.285,6608.0
2012-12-07,20.185,20.485,20.185,20.46,8489.0
2012-12-10,20.62,20.62,20.495,20.5,5793.0
2012-12-11,20.58,20.605,20.545,20.555,10620.0
2012-12-12,20.66,20.69,20.595,20.595,8742.0
2012-12-13,20.6,20.61,20.55,20.585,10105.0
2012-12-14,20.54,20.61,20.43,20.53,16506.0
2012-12-17,20.55,20.555,20.49,20.555,5481.0
2012-12-18,20.555,20.845,20.555,20.65,5463.0
2012-12-19,20.855,20.88,20.66,20.705,12896.0
2012-12-20,20.71,20.84,20.69,20.8,19223.0
2012-12-21,21.225,21.365,21.075,21.075,5386.0
2012-12-24,21.125,21.13,21.08,21.08,1777.0
2012-12-27,21.11,21.11,21.085,21.105,519.0
2012-12-28,21.255,21.27,21.255,21.27,615.0
2012-12-31,21.27,21.27,21.13,21.145,1986.0
2013-01-02,21.27,21.405,21.225,21.405,4995.0
2013-01-03,21.515,21.53,21.475,21.53,1096.0
2013-01-07,21.51,21.535,21.455,21.46,8193.0
2013-01-08,21.475,21.515,21.34,21.35,9294.0
2013-01-09,21.365,21.415,21.365,21.39,3473.0
2013-01-10,21.425,21.465,21.395,21.455,4227.0
2013-01-11,21.41,21.495,21.365,21.44,14500.0
2013-01-14,21.485,21.485,21.395,21.46,8081.0
2013-01-15,21.495,21.495,21.375,21.4,5811.0
2013-01-16,21.435,21.5,21.435,21.495,8123.0
2013-01-17,21.595,21.735,21.595,21.62,8954.0
2013-01-18,21.665,21.695,21.66,21.675,3536.0
2013-01-21,21.695,21.695,21.62,21.665,4747.0
2013-01-22,21.365,21.795,21.34,21.67,15947.0
2013-01-23,21.785,21.785,21.745,21.775,1661.0
2013-01-24,21.755,21.875,21.74,21.875,17761.0
2013-01-25,21.925,21.965,21.91,21.955,5253.0
2013-01-29,22.095,22.255,21.945,22.225,18357.0
2013-01-30,22.225,22.295,22.225,22.25,22085.0
2013-01-31,22.295,22.295,22.145,22.18,6732.0
2013-02-01,22.305,22.385,22.305,22.385,16246.0
2013-02-04,22.39,22.495,22.315,22.35,17347.0
2013-02-05,22.13,22.275,22.13,22.27,11883.0
2013-02-06,22.38,22.445,22.37,22.43,6943.0
2013-02-07,22.43,22.505,22.385,22.49,7974.0
2013-02-08,22.46,22.645,22.46,22.64,7276.0
2013-02-11,22.62,22.69,22.595,22.625,9531.0
2013-02-12,22.665,22.685,22.585,22.585,7768.0
2013-02-13,22.71,22.85,22.71,22.825,16365.0
2013-02-14,22.83,22.99,22.795,22.99,19234.0
2013-02-15,22.875,23.005,22.875,22.97,23754.0
2013-02-18,23.2,23.205,23.11,23.175,9916.0
2013-02-19,23.13,23.31,23.13,23.275,7826.0
2013-02-20,23.27,23.455,23.27,23.43,29451.0
2013-02-21,23.295,23.295,22.91,22.91,14443.0
2013-02-22,22.85,23.23,22.85,23.04,12600.0
2013-02-25,23.17,23.265,23.11,23.23,4952.0
2013-02-26,22.89,23.13,22.89,23.045,7256.0
2013-02-27,23.105,23.185,23.105,23.15,5300.0
2013-02-28,23.385,23.415,23.33,23.415,3259.0
2013-03-01,23.39,23.435,23.295,23.405,13153.0
2013-03-04,23.43,23.43,23.115,23.115,9511.0
2013-03-05,23.37,23.515,23.37,23.465,7275.0
2013-03-06,23.51,23.71,23.51,23.63,11608.0
2013-03-07,23.665,23.68,23.495,23.58,4996.0
2013-03-08,23.69,23.71,23.58,23.665,3911.0
2013-03-11,23.675,23.75,23.625,23.74,11945.0
2013-03-12,23.745,23.795,23.69,23.7,15432.0
2013-03-13,23.66,23.66,23.485,23.52,18368.0
2013-03-14,23.575,23.575,23.31,23.36,13296.0
2013-03-15,23.36,23.645,23.36,23.645,2118.0
2013-03-18,23.445,23.445,23.18,23.18,16786.0
2013-03-19,23.31,23.36,23.065,23.065,12557.0
2013-03-20,22.99,23.04,22.805,22.96,10788.0
2013-03-21,23.105,23.105,22.92,22.98,13862.0
2013-03-22,22.98,23.02,22.77,22.995,13081.0
2013-03-25,23.05,23.185,23.035,23.085,13149.0
2013-03-26,23.085,23.085,22.865,22.87,10682.0
2013-03-27,22.87,23.035,22.87,23.035,7659.0
2013-03-28,23.035,23.035,22.965,22.995,6731.0
2013-04-02,23.0,23.095,22.985,23.035,4730.0
2013-04-03,23.125,23.16,22.84,22.9,12741.0
2013-04-04,22.85,22.865,22.73,22.735,16923.0
2013-04-05,22.9,22.9,22.615,22.655,8929.0
2013-04-08,22.805,22.805,22.625,22.71,14744.0
2013-04-09,22.76,23.0,22.76,22.99,8295.0
2013-04-10,23.23,23.23,22.935,22.955,8977.0
2013-04-11,22.95,23.175,22.95,23.105,8191.0
2013-04-12,23.205,23.26,23.185,23.24,14914.0
2013-04-15,23.22,23.22,22.935,22.935,3698.0
2013-04-16,22.855,23.005,22.84,22.945,13493.0
2013-04-17,23.175,23.25,23.175,23.25,8704.0
2013-04-18,23.175,23.225,23.015,23.015,5386.0
2013-04-19,23.215,23.215,22.88,22.92,7129.0
2013-04-22,23.0,23.06,22.945,23.06,11988.0
2013-04-23,23.225,23.305,23.225,23.29,36266.0
2013-04-24,23.245,23.715,23.245,23.7,10785.0
2013-04-26,23.79,23.87,23.695,23.695,16244.0
2013-04-29,23.78,23.845,23.775,23.8,8990.0
2013-04-30,24.08,24.17,24.015,24.165,11476.0
2013-05-01,24.07,24.12,24.04,24.1,15163.0
2013-05-02,24.095,24.095,23.89,23.94,7638.0
2013-05-03,24.15,24.17,23.915,23.94,14814.0
2013-05-06,24.0,24.215,24.0,24.015,39102.0
2013-05-07,24.15,24.15,23.855,23.95,8159.0
2013-05-08,24.05,24.175,23.96,24.175,9602.0
2013-05-09,24.15,24.245,24.12,24.155,24100.0
2013-05-10,24.235,24.355,24.195,24.205,4299.0
2013-05-13,24.245,24.295,24.205,24.205,4854.0
2013-05-14,24.34,24.385,24.305,24.385,12863.0
2013-05-15,24.505,24.51,24.15,24.29,6754.0
2013-05-16,24.29,24.29,24.16,24.16,192.0
2013-05-17,24.2,24.275,24.2,24.25,3578.0
2013-05-20,24.43,24.43,24.345,24.345,1000.0
2013-05-21,24.345,24.345,24.225,24.225,378.0
2013-05-22,24.29,24.29,24.19,24.19,385.0
2013-05-23,23.965,23.965,23.69,23.69,250.0
2013-05-24,23.805,23.805,23.34,23.34,500.0
2013-05-27,23.275,23.275,23.195,23.195,4554.0
2013-05-28,23.215,23.275,23.215,23.275,499.0
2013-05-29,23.325,23.325,23.25,23.25,400.0
2013-05-30,23.03,23.03,23.03,23.03,0.0
2013-05-31,23.195,23.195,23.195,23.195,101.0
2013-06-03,23.085,23.085,22.94,22.94,190.0
2013-06-04,22.99,22.99,22.99,22.99,1371.0
2013-06-05,22.805,22.805,22.71,22.71,80.0
2013-06-06,22.575,22.575,22.445,22.445,39467.0
2013-06-07,22.3,22.3,22.3,22.3,0.0
2013-06-11,22.295,22.295,22.28,22.28,910.0
2013-06-12,22.155,22.155,22.15,22.15,389.0
2013-06-13,22.005,22.045,22.005,22.045,211.0
2013-06-14,22.18,22.51,22.18,22.51,20.0
2013-06-17,22.6,22.6,22.6,22.6,0.0
2013-06-18,22.665,22.665,22.51,22.51,5000.0
2013-06-19,22.435,24.385,22.435,22.75,18632.0
2013-06-20,22.26,22.26,22.26,22.26,0.0
2013-06-21,21.995,22.25,21.995,22.25,715.0
2013-06-24,22.68,22.68,22.05,22.05,248.0
2013-06-25,22.05,22.05,22.045,22.045,39.0
2013-06-26,22.29,22.33,22.29,22.33,215.0
2013-06-27,22.525,22.79,22.525,22.79,1473.0
2013-06-28,22.88,22.88,22.73,22.78,14622.0
2013-07-01,22.51,22.51,22.3,22.3,327.0
2013-07-02,22.57,22.78,22.55,22.775,10275.0
2013-07-03,22.57,22.57,22.375,22.375,354.0
2013-07-04,22.475,22.585,22.475,22.585,105.0
2013-07-05,22.85,22.85,22.805,22.805,1000.0
2013-07-08,22.805,22.875,22.665,22.69,4378.0
2013-07-09,22.865,23.1,22.865,23.1,20630.0
2013-07-10,23.1,23.315,23.075,23.085,8548.0
2013-07-11,23.355,23.4,23.355,23.4,1290.0
2013-07-12,23.43,23.595,23.43,23.475,14014.0
2013-07-15,23.615,23.615,23.41,23.495,14754.0
2013-07-16,23.505,23.54,23.505,23.54,100.0
2013-07-17,23.49,23.575,23.485,23.52,13720.0
2013-07-18,23.545,23.615,23.53,23.59,25175.0
2013-07-19,23.675,23.675,23.425,23.455,4788.0
2013-07-22,23.545,23.645,23.51,23.535,6817.0
2013-07-23,23.64,23.685,23.61,23.61,5254.0
2013-07-24,23.675,23.82,23.58,23.77,10430.0
2013-07-25,23.61,23.835,23.61,23.835,4856.0
2013-07-26,23.91,23.945,23.775,23.87,9547.0
2013-07-29,23.87,23.91,23.845,23.88,3783.0
2013-07-30,23.84,23.92,23.77,23.92,10489.0
2013-07-31,24.05,24.125,23.995,23.995,3117.0
2013-08-01,24.0,24.02,23.79,23.87,7651.0
2013-08-02,24.145,24.195,24.135,24.17,20952.0
2013-08-05,24.16,24.175,24.14,24.14,10048.0
2013-08-06,24.155,24.155,24.09,24.12,9604.0
2013-08-07,23.955,23.955,23.735,23.735,1190.0
2013-08-08,23.825,24.04,23.8,23.945,13071.0
2013-08-09,23.815,23.94,23.81,23.925,7525.0
2013-08-12,24.045,24.18,23.955,24.18,6616.0
2013-08-13,24.195,24.385,24.195,24.385,5743.0
2013-08-14,24.62,24.62,24.36,24.405,17668.0
2013-08-15,24.355,24.455,24.355,24.37,18633.0
2013-08-16,24.29,24.29,24.145,24.175,6308.0
2013-08-19,24.135,24.335,24.135,24.225,9884.0
2013-08-20,24.145,24.215,24.03,24.125,6345.0
2013-08-21,24.11,24.215,24.11,24.215,3943.0
2013-08-22,23.91,24.085,23.91,24.085,200.0
2013-08-23,24.205,24.4,24.195,24.37,5247.0
2013-08-26,24.45,24.45,24.45,24.45,4926.0
2013-08-27,24.335,24.44,24.335,24.44,80.0
2013-08-28,24.235,24.25,24.19,24.24,17878.0
2013-08-29,24.39,24.39,24.155,24.29,5794.0
2013-08-30,24.29,24.39,24.29,24.39,190.0
2013-09-02,24.395,24.775,24.395,24.75,7238.0
2013-09-03,25.19,25.19,24.775,24.79,16365.0
2013-09-04,24.635,24.69,24.6,24.69,3305.0
2013-09-05,24.905,24.905,24.45,24.535,4439.0
2013-09-06,24.595,24.595,24.43,24.5,13525.0
2013-09-09,24.64,24.74,24.615,24.7,2434.0
2013-09-10,24.865,24.885,24.865,24.885,507.0
2013-09-11,25.1,25.105,24.935,24.98,10228.0
2013-09-12,25.095,25.095,25.0,25.085,18789.0
2013-09-13,25.095,25.095,24.925,24.965,5863.0
2013-09-16,25.095,25.15,25.085,25.095,7534.0
2013-09-17,25.095,25.16,25.03,25.16,7190.0
2013-09-18,25.14,25.16,25.04,25.095,12916.0
2013-09-19,25.33,25.37,25.265,25.32,15753.0
2013-09-20,25.32,25.33,25.21,25.24,5175.0
2013-09-23,25.07,25.165,25.045,25.125,6799.0
2013-09-24,25.04,25.06,25.0,25.0,1146.0
2013-09-25,25.195,25.245,25.195,25.245,565.0
2013-09-26,25.15,25.35,25.15,25.35,3622.0
2013-09-27,25.4,25.4,25.4,25.4,0.0
2013-09-30,25.305,25.305,25.01,25.01,120.0
2013-10-01,25.005,25.005,24.945,24.945,11.0
2013-10-02,24.9,25.0,24.9,24.92,8648.0
2013-10-03,25.01,25.145,24.92,25.095,7625.0
2013-10-04,24.93,24.99,24.885,24.92,7076.0
2013-10-07,24.9,24.94,24.655,24.685,6358.0
2013-10-08,24.65,24.725,24.61,24.65,9120.0
2013-10-09,24.41,24.675,24.41,24.65,8229.0
2013-10-10,24.63,24.635,24.57,24.615,8248.0
2013-10-11,24.855,25.02,24.855,25.02,2948.0
2013-10-14,25.02,25.04,24.855,24.91,5422.0
2013-10-15,25.19,25.19,25.19,25.19,0.0
2013-10-16,25.175,25.255,25.105,25.24,7740.0
2013-10-17,25.33,25.35,25.265,25.3,12905.0
2013-10-18,25.52,25.52,25.4,25.47,15785.0
2013-10-21,25.52,25.7,25.52,25.645,9396.0
2013-10-22,25.69,25.735,25.675,25.73,2025.0
2013-10-23,25.805,25.84,25.615,25.64,7247.0
2013-10-24,25.775,25.775,25.66,25.75,10083.0
2013-10-25,25.8,25.855,25.79,25.82,13191.0
2013-10-28,25.88,26.135,25.88,26.085,11121.0
2013-10-29,26.06,26.08,25.955,25.97,21104.0
2013-10-30,26.01,26.12,26.01,26.03,12517.0
2013-10-31,26.045,26.065,25.96,26.04,5085.0
2013-11-01,26.09,26.09,25.945,25.96,9215.0
2013-11-04,26.01,26.025,25.86,25.86,15194.0
2013-11-05,26.025,26.045,26.025,26.025,3176.0
2013-11-06,26.1,26.1,25.945,26.075,12712.0
2013-11-07,26.075,26.13,26.05,26.06,15898.0
2013-11-08,26.06,26.09,26.005,26.04,4013.0
2013-11-11,26.275,26.275,25.945,26.0,30075.0
2013-11-12,26.135,26.175,26.01,26.06,19628.0
2013-11-13,25.935,26.175,25.7,25.7,11753.0
2013-11-14,25.825,25.94,25.79,25.83,20397.0
2013-11-15,25.81,26.085,25.785,26.045,12787.0
2013-11-18,26.005,26.02,25.905,25.985,6465.0
2013-11-19,25.78,25.905,25.78,25.865,10847.0
2013-11-20,25.78,25.78,25.61,25.655,19965.0
2013-11-21,25.565,25.6,25.385,25.565,8080.0
2013-11-22,25.805,25.805,25.75,25.75,4720.0
2013-11-25,25.835,25.93,25.825,25.84,38894.0
2013-11-26,25.885,25.955,25.82,25.955,26586.0
2013-11-27,25.93,25.93,25.79,25.83,40963.0
2013-11-28,25.83,25.915,25.79,25.795,12063.0
2013-11-29,25.8,25.8,25.67,25.73,17405.0
2013-12-02,25.73,25.785,25.485,25.555,10104.0
2013-12-03,25.555,25.56,25.415,25.44,14574.0
2013-12-04,25.375,25.595,25.31,25.505,17106.0
2013-12-05,25.505,25.505,25.185,25.185,26312.0
2013-12-06,25.105,25.135,24.965,25.095,9348.0
2013-12-09,25.16,25.185,24.82,24.89,20143.0
2013-12-10,24.835,25.185,24.835,24.995,12933.0
2013-12-11,24.855,24.855,24.67,24.715,10200.0
2013-12-12,24.715,24.73,24.305,24.51,14142.0
2013-12-13,24.525,24.71,24.42,24.71,32230.0
2013-12-16,24.15,24.62,24.15,24.61,4543.0
2013-12-17,24.635,24.77,24.555,24.67,20348.0
2013-12-18,24.69,24.79,24.62,24.725,10070.0
2013-12-19,25.02,25.605,24.805,25.19,20001.0
2013-12-20,25.405,25.69,25.175,25.515,50219.0
2013-12-23,26.06,26.125,25.67,25.765,22426.0
2013-12-24,25.945,25.99,25.875,25.945,8213.0
2013-12-27,26.16,26.16,25.975,26.14,6771.0
2013-12-30,26.105,26.235,26.08,26.235,4841.0
2013-12-31,26.08,26.155,26.08,26.12,2580.0
2014-01-02,26.12,26.245,26.105,26.12,2098.0
2014-01-03,25.945,26.1,25.945,26.08,4208.0
2014-01-06,26.105,26.105,25.92,25.935,17575.0
2014-01-07,26.01,26.065,25.91,25.91,10603.0
2014-01-08,26.07,26.07,25.865,25.865,22558.0
2014-01-09,25.85,25.89,25.805,25.855,11607.0
2014-01-10,25.865,25.915,25.85,25.9,5085.0
2014-01-13,25.9,25.9,25.75,25.76,9543.0
2014-01-14,25.715,25.745,25.37,25.41,9132.0
2014-01-15,25.57,25.59,25.47,25.495,12349.0
2014-01-16,25.655,25.805,25.65,25.79,35929.0
2014-01-17,25.795,25.835,25.765,25.835,12290.0
2014-01-20,25.785,25.8,25.65,25.8,14299.0
2014-01-21,25.8,25.925,25.71,25.925,4535.0
2014-01-22,26.01,26.01,25.76,25.855,2982.0
2014-01-23,25.855,25.875,25.615,25.63,10722.0
2014-01-24,25.61,25.72,25.575,25.605,5801.0
2014-01-28,25.385,25.41,25.145,25.27,12363.0
2014-01-29,25.385,25.435,25.3,25.435,12181.0
2014-01-30,25.325,25.325,25.19,25.3,24036.0
2014-01-31,25.325,25.325,25.245,25.27,8729.0
2014-02-03,25.295,25.295,25.23,25.265,5116.0
2014-02-04,24.835,24.955,24.835,24.845,14593.0
2014-02-05,24.985,24.985,24.69,24.715,13799.0
2014-02-06,24.815,25.01,24.8,25.01,12055.0
2014-02-07,25.275,25.275,25.105,25.165,7070.0
2014-02-10,25.36,25.405,25.315,25.38,10650.0
2014-02-11,25.47,25.645,25.41,25.64,9720.0
2014-02-12,25.715,25.85,25.69,25.845,10701.0
2014-02-13,25.9,25.99,25.87,25.88,12890.0
2014-02-14,26.01,26.095,25.96,26.045,6492.0
2014-02-17,26.15,26.265,26.15,26.25,12376.0
2014-02-18,26.305,26.325,26.285,26.325,5454.0
2014-02-19,26.535,26.535,26.375,26.375,11630.0
2014-02-20,26.415,26.49,26.365,26.37,4237.0
2014-02-21,26.465,26.6,26.465,26.52,9231.0
2014-02-24,26.64,26.64,26.55,26.55,2573.0
2014-02-25,26.695,26.695,26.57,26.58,11160.0
2014-02-26,26.45,26.66,26.45,26.615,8189.0
2014-02-27,26.525,26.56,26.495,26.525,3474.0
2014-02-28,26.645,26.645,26.445,26.455,9155.0
2014-03-03,26.3,26.405,26.22,26.355,8636.0
2014-03-04,26.4,26.54,26.385,26.52,22240.0
2014-03-05,26.645,26.74,26.645,26.72,16931.0
2014-03-06,26.745,26.745,26.645,26.68,10195.0
2014-03-07,26.695,26.765,26.695,26.74,6989.0
2014-03-10,26.74,26.74,26.465,26.5,12639.0
2014-03-11,26.525,26.64,26.525,26.575,1833.0
2014-03-12,26.375,26.415,26.29,26.405,7425.0
2014-03-13,26.425,26.585,26.425,26.495,14928.0
2014-03-14,26.35,26.35,26.155,26.205,9804.0
2014-03-17,26.135,26.17,26.095,26.105,3070.0
2014-03-18,26.405,26.405,26.265,26.275,4920.0
2014-03-19,26.39,26.39,26.24,26.295,9772.0
2014-03-20,26.215,26.215,25.99,25.99,5246.0
2014-03-21,25.97,26.15,25.97,26.145,6363.0
2014-03-24,26.12,26.285,26.12,26.285,8270.0
2014-03-25,26.01,26.28,26.01,26.275,56831.0
2014-03-26,26.31,26.54,26.305,26.5,18829.0
2014-03-27,26.25,26.365,26.225,26.34,9442.0
2014-03-28,26.36,26.44,26.36,26.425,4376.0
2014-03-31,26.57,26.67,26.56,26.605,12104.0
2014-04-01,26.645,26.645,26.36,26.535,14678.0
2014-04-02,26.635,26.635,26.555,26.59,8941.0
2014-04-03,26.675,26.685,26.635,26.635,7475.0
2014-04-04,26.65,26.695,26.605,26.695,4203.0
2014-04-07,26.695,26.735,26.615,26.735,10968.0
2014-04-08,26.79,26.79,26.615,26.72,10832.0
2014-04-09,26.885,26.965,26.885,26.945,10498.0
2014-04-10,27.08,27.09,26.99,26.99,3143.0
2014-04-11,26.645,26.8,26.645,26.75,21179.0
2014-04-14,26.79,26.79,26.45,26.45,5746.0
2014-04-15,26.57,26.63,26.53,26.545,7665.0
2014-04-16,26.63,26.745,26.615,26.705,8003.0
2014-04-17,26.82,26.88,26.805,26.88,10617.0
2014-04-22,26.88,27.025,26.88,26.98,4413.0
2014-04-23,27.105,27.2,27.105,27.18,5168.0
2014-04-24,27.17,27.265,27.17,27.225,6636.0
2014-04-28,27.23,27.355,27.23,27.33,18797.0
2014-04-29,27.38,27.38,27.005,27.035,6225.0
2014-04-30,27.07,27.345,26.945,27.075,16050.0
2014-05-01,27.075,27.075,26.845,26.845,9910.0
2014-05-02,26.85,26.915,26.795,26.915,26099.0
2014-05-05,27.015,27.02,26.835,26.88,7435.0
2014-05-06,27.055,27.08,26.975,27.005,5063.0
2014-05-07,26.935,26.935,26.73,26.81,9607.0
2014-05-08,26.94,27.045,26.94,27.005,9021.0
2014-05-09,26.94,27.005,26.865,26.97,12971.0
2014-05-12,26.89,27.085,26.845,26.855,8996.0
2014-05-13,27.12,27.18,27.09,27.095,12895.0
2014-05-14,27.18,27.245,27.135,27.245,7350.0
2014-05-15,27.225,27.295,27.225,27.285,3719.0
2014-05-16,27.335,27.335,27.18,27.185,8347.0
2014-05-19,27.2,27.2,26.88,26.88,6492.0
2014-05-20,27.025,27.025,26.715,26.865,10433.0
2014-05-21,26.845,26.915,26.685,26.91,7018.0
2014-05-22,27.075,27.245,27.045,27.2,16038.0
2014-05-23,27.31,27.32,27.235,27.235,87801.0
2014-05-26,27.345,27.35,27.32,27.34,20897.0
2014-05-27,27.42,27.425,27.335,27.36,7883.0
2014-05-28,27.43,27.45,27.395,27.435,12249.0
2014-05-29,27.355,27.42,27.285,27.34,8544.0
2014-05-30,27.37,27.37,27.275,27.28,3944.0
2014-06-02,27.255,27.36,27.18,27.345,22758.0
2014-06-03,27.43,27.43,27.175,27.175,5037.0
2014-06-04,27.125,27.135,27.035,27.035,7183.0
2014-06-05,27.04,27.04,26.885,26.94,15957.0
2014-06-06,27.04,27.13,27.03,27.12,3012.0
2014-06-10,27.185,27.33,27.1,27.17,42233.0
2014-06-11,27.195,27.195,27.035,27.06,16233.0
2014-06-12,27.03,27.04,26.94,26.975,8207.0
2014-06-13,26.775,26.865,26.705,26.865,22732.0
2014-06-16,26.875,26.875,26.725,26.86,4986.0
2014-06-17,26.845,26.885,26.79,26.8,11803.0
2014-06-18,26.8,26.8,26.69,26.705,7500.0
2014-06-19,27.115,27.115,26.825,27.085,6554.0
2014-06-20,27.085,27.09,26.875,26.875,10777.0
2014-06-23,26.985,27.08,26.985,27.0,3096.0
2014-06-24,26.965,26.965,26.915,26.955,9991.0
2014-06-25,26.69,26.875,26.675,26.875,17599.0
2014-06-26,27.325,27.325,26.99,27.21,6438.0
2014-06-27,27.165,27.375,27.155,27.2,18635.0
2014-06-30,27.17,27.17,26.905,26.905,19841.0
2014-07-01,26.895,27.065,26.795,26.795,14507.0
2014-07-02,26.985,27.18,26.985,27.18,7316.0
2014-07-03,27.49,27.49,27.335,27.42,9446.0
2014-07-04,27.585,27.605,27.565,27.605,7323.0
2014-07-07,27.61,27.625,27.525,27.58,10736.0
2014-07-08,27.63,27.63,27.46,27.5,8497.0
2014-07-09,27.47,27.47,27.17,27.22,4655.0
2014-07-10,27.48,27.48,27.23,27.29,9333.0
2014-07-11,27.245,27.49,27.175,27.43,6250.0
2014-07-14,27.59,27.59,27.5,27.55,8109.0
2014-07-15,27.615,27.62,27.465,27.465,6341.0
2014-07-16,27.675,27.685,27.48,27.53,5385.0
2014-07-17,27.83,28.09,27.595,27.595,9103.0
2014-07-18,27.51,27.615,27.42,27.595,10149.0
2014-07-21,27.66,27.685,27.64,27.685,6104.0
2014-07-22,27.68,27.68,27.625,27.645,5393.0
2014-07-23,27.845,27.885,27.755,27.785,8871.0
2014-07-24,27.84,27.88,27.82,27.865,6252.0
2014-07-25,27.955,27.955,27.805,27.85,7115.0
2014-07-28,27.795,27.87,27.74,27.85,4454.0
2014-07-29,27.815,27.885,27.78,27.88,9692.0
2014-07-30,27.92,28.08,27.91,28.06,6361.0
2014-07-31,27.925,28.145,27.925,28.08,11684.0
2014-08-01,27.79,27.81,27.68,27.7,17601.0
2014-08-04,27.73,27.73,27.575,27.665,10134.0
2014-08-05,27.785,27.785,27.525,27.535,8036.0
2014-08-06,27.425,27.49,27.415,27.445,4204.0
2014-08-07,27.535,27.535,27.395,27.475,6829.0
2014-08-08,27.375,27.405,27.065,27.125,19762.0
2014-08-11,27.27,27.315,27.245,27.26,10107.0
2014-08-12,27.27,27.585,27.27,27.585,5268.0
2014-08-13,27.58,27.58,27.45,27.47,5758.0
2014-08-14,27.735,27.74,27.565,27.715,14671.0
2014-08-15,27.78,27.83,27.745,27.79,4380.0
2014-08-18,27.95,27.95,27.79,27.865,8758.0
2014-08-19,27.985,28.125,27.985,28.125,7529.0
2014-08-20,28.155,28.235,28.1,28.205,40342.0
2014-08-21,28.345,28.41,28.21,28.23,10157.0
2014-08-22,28.295,28.305,28.27,28.28,2737.0
2014-08-25,28.255,28.26,28.15,28.175,9701.0
2014-08-26,28.335,28.335,28.16,28.215,8243.0
2014-08-27,28.32,28.35,28.295,28.33,4146.0
2014-08-28,28.39,28.39,28.2,28.2,9657.0
2014-08-29,28.205,28.26,28.185,28.23,27967.0
2014-09-01,28.25,28.39,28.25,28.3,15476.0
2014-09-02,28.3,28.38,28.23,28.38,4954.0
2014-09-03,28.455,28.525,28.455,28.455,9635.0
2014-09-04,28.425,28.47,28.29,28.305,20318.0
2014-09-05,28.36,28.36,28.165,28.19,16890.0
2014-09-08,28.235,28.3,28.07,28.14,16064.0
2014-09-09,28.045,28.23,28.045,28.215,44641.0
2014-09-10,28.12,28.15,28.045,28.095,15833.0
2014-09-11,28.165,28.165,27.975,27.975,3651.0
2014-09-12,27.975,27.975,27.83,27.855,20013.0
2014-09-15,27.82,27.84,27.655,27.705,14789.0
2014-09-16,27.645,27.645,27.465,27.51,15357.0
2014-09-17,27.46,27.55,27.265,27.305,15744.0
2014-09-18,27.35,27.455,27.15,27.345,9762.0
2014-09-19,27.45,27.455,27.35,27.435,15357.0
2014-09-22,27.435,27.435,27.0,27.085,11251.0
2014-09-23,27.02,27.385,26.95,27.385,8710.0
2014-09-24,27.115,27.18,27.045,27.115,7117.0
2014-09-25,27.34,27.34,27.145,27.18,23101.0
2014-09-26,26.97,26.97,26.81,26.81,14505.0
2014-09-29,26.8,26.8,26.595,26.61,6229.0
2014-09-30,26.555,26.685,26.555,26.67,8623.0
2014-10-01,26.55,26.94,26.475,26.88,7733.0
2014-10-02,26.77,26.855,26.61,26.775,10064.0
2014-10-03,26.795,26.905,26.73,26.905,5531.0
2014-10-06,27.015,27.015,26.735,26.765,2829.0
2014-10-07,27.02,27.02,26.34,26.705,22411.0
2014-10-08,26.345,26.555,26.345,26.49,9823.0
2014-10-09,26.82,26.92,26.795,26.84,2931.0
2014-10-10,26.4,26.405,26.255,26.305,7609.0
2014-10-13,26.035,26.135,26.035,26.08,8733.0
2014-10-14,26.08,26.425,25.95,26.385,12009.0
2014-10-15,26.31,26.615,26.31,26.56,6484.0
2014-10-16,26.3,26.61,26.24,26.61,9760.0
2014-10-17,26.81,26.93,26.735,26.76,6187.0
2014-10-20,27.155,27.155,26.925,26.925,24201.0
2014-10-21,27.055,27.055,26.935,26.935,14036.0
2014-10-22,27.225,27.255,27.16,27.255,6746.0
2014-10-23,27.22,27.27,27.17,27.185,27414.0
2014-10-24,27.39,27.41,27.325,27.405,4857.0
2014-10-27,27.55,27.655,27.525,27.655,11874.0
2014-10-28,27.57,27.635,27.505,27.635,45009.0
2014-10-29,27.635,27.84,27.555,27.57,6071.0
2014-10-30,27.735,27.735,27.645,27.715,4486.0
2014-10-31,27.96,27.96,27.825,27.915,5678.0
2014-11-03,27.935,28.0,27.855,27.86,4088.0
2014-11-04,27.835,27.95,27.835,27.89,16161.0
2014-11-05,27.945,27.945,27.74,27.935,5605.0
2014-11-06,28.13,28.13,27.825,27.825,3835.0
2014-11-07,27.87,28.14,27.825,28.14,4968.0
2014-11-10,28.19,28.19,28.04,28.12,7903.0
2014-11-11,27.94,28.12,27.94,28.12,3943.0
2014-11-12,28.01,28.01,27.79,27.795,5770.0
2014-11-13,27.9,27.9,27.63,27.725,12395.0
2014-11-14,27.715,27.73,27.545,27.73,7496.0
2014-11-17,27.75,27.75,27.465,27.465,13929.0
2014-11-18,27.57,27.57,27.375,27.4,10442.0
2014-11-19,27.395,27.395,27.285,27.29,23752.0
2014-11-20,27.215,27.215,27.09,27.1,11670.0
2014-11-21,27.1,27.1,26.915,26.95,13378.0
2014-11-24,27.33,27.345,27.185,27.225,7427.0
2014-11-25,27.09,27.12,26.915,27.12,10410.0
2014-11-26,27.525,27.525,27.315,27.43,6805.0
2014-11-27,27.445,27.49,27.445,27.45,12389.0
2014-11-28,27.475,27.475,27.01,27.045,9891.0
2014-12-01,27.07,27.075,26.53,26.535,30030.0
2014-12-02,26.78,26.92,26.555,26.89,34838.0
2014-12-03,26.925,27.085,26.87,27.02,10925.0
2014-12-04,27.12,27.285,27.12,27.285,7340.0
2014-12-05,27.34,27.38,26.62,27.105,7481.0
2014-12-08,27.27,27.435,27.27,27.39,9077.0
2014-12-09,27.125,27.125,26.88,26.925,18890.0
2014-12-10,27.005,27.005,26.575,26.785,26278.0
2014-12-11,26.455,26.67,26.43,26.575,9817.0
2014-12-12,26.56,26.575,26.49,26.565,18772.0
2014-12-15,26.285,26.485,26.2,26.43,21228.0
2014-12-16,26.335,26.335,26.15,26.2,14260.0
2014-12-17,26.325,26.395,26.32,26.32,3616.0
2014-12-18,26.31,26.705,26.31,26.52,10614.0
2014-12-19,26.83,27.085,26.83,27.055,6408.0
2014-12-22,27.325,27.635,27.325,27.595,21361.0
2014-12-23,27.6,27.605,27.375,27.405,26108.0
2014-12-24,27.585,27.585,27.32,27.42,3726.0
2014-12-29,27.8,28.13,27.8,28.13,1960.0
2014-12-30,28.175,28.175,27.935,27.97,6467.0
2014-12-31,27.89,27.95,27.765,27.77,15832.0
2015-01-02,27.725,27.92,27.725,27.905,9308.0
2015-01-05,27.9,28.105,27.89,27.9,9203.0
2015-01-06,27.695,27.73,27.42,27.55,28575.0
2015-01-07,27.385,27.565,27.36,27.535,15657.0
2015-01-08,27.59,27.725,27.57,27.62,6330.0
2015-01-09,27.935,28.06,27.88,28.06,12692.0
2015-01-12,27.92,27.975,27.85,27.86,5965.0
2015-01-13,27.745,27.79,27.615,27.74,11382.0
2015-01-14,27.76,27.77,27.47,27.485,10003.0
2015-01-15,27.375,27.405,27.26,27.375,10314.0
2015-01-16,27.31,27.36,27.11,27.195,5809.0
2015-01-19,27.67,27.67,27.27,27.3,15513.0
2015-01-20,27.26,27.305,27.195,27.305,5520.0
2015-01-21,27.525,27.695,27.525,27.695,14136.0
2015-01-22,27.895,27.95,27.84,27.84,11779.0
2015-01-23,28.175,28.28,28.175,28.265,9177.0
2015-01-27,28.305,28.515,28.29,28.515,5965.0
2015-01-28,28.325,28.58,28.325,28.555,5416.0
2015-01-29,28.565,28.685,28.49,28.685,23665.0
2015-01-30,28.865,28.905,28.795,28.9,9585.0
2015-02-02,28.835,29.03,28.835,29.005,17106.0
2015-02-03,29.025,29.43,28.99,29.43,19528.0
2015-02-04,29.765,29.86,29.585,29.73,8007.0
2015-02-05,29.745,29.96,29.655,29.96,6549.0
2015-02-06,30.09,30.09,29.945,30.005,28415.0
2015-02-09,29.805,29.9,29.745,29.87,11323.0
2015-02-10,29.9,30.005,29.765,29.81,16651.0
2015-02-11,29.825,29.885,29.63,29.665,12223.0
2015-02-12,29.69,29.845,29.51,29.52,9514.0
2015-02-13,29.71,30.325,29.71,30.25,13844.0
2015-02-16,30.23,30.355,30.055,30.295,13637.0
2015-02-17,30.195,30.345,30.165,30.165,8482.0
2015-02-18,30.435,30.54,30.32,30.54,7451.0
2015-02-19,30.7,30.835,30.435,30.5,6937.0
2015-02-20,30.435,30.5,30.335,30.34,11257.0
2015-02-23,30.33,30.545,30.305,30.505,9458.0
2015-02-24,30.64,30.645,30.435,30.64,28485.0
2015-02-25,30.78,30.855,30.71,30.78,17039.0
2015-02-26,30.7,30.745,30.58,30.66,21608.0
2015-02-27,30.7,30.965,30.435,30.735,4784.0
2015-03-02,30.745,31.005,30.745,30.93,20319.0
2015-03-03,31.04,31.045,30.66,30.795,9232.0
2015-03-04,30.965,30.965,30.615,30.625,13206.0
2015-03-05,30.645,30.645,30.435,30.57,14994.0
2015-03-06,30.48,30.625,30.48,30.61,8034.0
2015-03-09,30.35,30.365,30.18,30.195,13445.0
2015-03-10,30.415,30.415,30.175,30.195,2493.0
2015-03-11,29.865,30.15,29.845,30.105,35322.0
2015-03-12,30.17,30.42,30.17,30.395,19488.0
2015-03-13,30.495,30.495,30.09,30.16,7227.0
2015-03-16,30.135,30.14,29.975,30.14,12097.0
2015-03-17,30.28,30.495,30.28,30.41,10433.0
2015-03-18,30.465,30.465,30.215,30.36,7548.0
2015-03-19,30.7,31.02,30.7,31.0,8975.0
2015-03-20,31.035,31.135,30.99,31.13,2852.0
2015-03-23,31.23,31.265,31.03,31.075,10882.0
2015-03-24,31.065,31.15,31.045,31.095,4797.0
2015-03-25,30.965,31.175,30.965,31.07,19114.0
2015-03-26,30.78,30.86,30.675,30.685,19088.0
2015-03-27,30.65,30.92,30.65,30.8,4303.0
2015-03-30,30.49,30.56,30.35,30.43,11639.0
2015-03-31,30.92,30.92,30.67,30.68,15321.0
2015-04-01,30.615,30.65,30.445,30.515,5646.0
2015-04-02,30.62,30.73,30.62,30.715,14434.0
2015-04-07,31.03,31.13,30.75,30.75,7031.0
2015-04-08,30.965,31.03,30.925,30.93,5184.0
2015-04-09,30.98,30.98,30.86,30.86,4652.0
2015-04-10,30.785,31.035,30.785,31.005,9205.0
2015-04-13,31.23,31.23,30.98,30.98,7224.0
2015-04-14,30.94,30.96,30.895,30.945,3090.0
2015-04-15,30.945,30.955,30.65,30.7,3006.0
2015-04-16,30.915,31.03,30.855,30.87,10693.0
2015-04-17,30.84,30.85,30.54,30.54,8831.0
2015-04-20,30.475,30.475,30.235,30.34,23206.0
2015-04-21,30.61,30.635,30.48,30.5,12554.0
2015-04-22,30.365,30.445,30.27,30.27,5220.0
2015-04-23,30.31,30.34,30.28,30.325,4547.0
2015-04-24,30.695,30.875,30.69,30.86,8695.0
2015-04-27,30.965,31.125,30.965,31.045,12995.0
2015-04-28,31.045,31.07,30.965,30.98,11917.0
2015-04-29,30.95,30.95,30.415,30.415,12468.0
2015-04-30,30.17,30.215,29.855,30.045,20771.0
2015-05-01,30.02,30.205,29.97,30.165,16506.0
2015-05-04,30.245,30.31,30.06,30.16,10122.0
2015-05-05,30.595,30.595,30.09,30.145,8123.0
2015-05-06,29.805,29.805,29.47,29.475,31218.0
2015-05-07,29.19,29.335,28.89,29.28,11321.0
2015-05-08,29.525,29.53,29.255,29.285,11787.0
2015-05-11,29.64,29.645,28.865,28.865,17749.0
2015-05-12,28.9,29.44,28.9,29.36,14308.0
2015-05-13,29.635,29.655,29.41,29.655,7682.0
2015-05-14,29.635,29.64,29.44,29.495,19457.0
2015-05-15,29.915,29.915,29.695,29.75,9925.0
2015-05-18,30.025,30.075,29.465,29.465,13644.0
2015-05-19,29.64,29.64,29.2,29.21,8898.0
2015-05-20,29.27,29.44,29.005,29.165,11179.0
2015-05-21,29.215,29.715,29.215,29.715,3366.0
2015-05-22,29.64,29.64,29.385,29.415,9107.0
2015-05-25,29.415,29.795,29.415,29.66,6651.0
2015-05-26,29.855,30.015,29.855,30.015,26450.0
2015-05-27,29.775,29.93,29.755,29.8,9787.0
2015-05-28,30.245,30.245,29.62,29.73,15078.0
2015-05-29,30.05,30.17,30.045,30.17,6369.0
2015-06-01,30.145,30.145,29.56,29.835,13125.0
2015-06-02,29.93,29.93,29.375,29.42,26286.0
2015-06-03,29.435,29.435,29.025,29.05,21167.0
2015-06-04,29.11,29.11,28.69,28.69,31377.0
2015-06-05,28.69,28.72,28.45,28.515,37941.0
2015-06-09,28.88,28.88,28.485,28.52,33091.0
2015-06-10,28.52,28.615,28.365,28.48,12813.0
2015-06-11,28.69,28.9,28.615,28.885,11862.0
2015-06-12,28.845,28.965,28.77,28.825,17228.0
2015-06-15,28.6,28.81,28.58,28.78,12863.0
2015-06-16,28.78,29.06,28.78,28.91,11450.0
2015-06-17,29.06,29.23,29.06,29.21,18895.0
2015-06-18,29.11,29.11,28.74,28.84,11905.0
2015-06-19,28.96,29.265,28.96,29.21,25937.0
2015-06-22,29.33,29.33,29.105,29.295,8143.0
2015-06-23,29.64,29.715,29.59,29.7,9470.0
2015-06-24,29.78,29.82,29.74,29.775,12361.0
2015-06-25,29.645,29.645,29.53,29.53,15715.0
2015-06-26,29.38,29.38,29.055,29.1,30660.0
2015-06-29,28.875,28.875,28.445,28.505,30093.0
2015-06-30,28.195,28.71,28.195,28.71,34417.0
2015-07-01,28.71,28.93,28.705,28.92,13066.0
2015-07-02,29.085,29.44,28.935,29.425,23430.0
2015-07-03,29.35,29.35,28.835,29.05,8316.0
2015-07-06,28.675,28.75,28.55,28.73,13719.0
2015-07-07,29.14,29.355,29.14,29.315,34695.0
2015-07-08,28.955,29.18,28.765,28.8,20112.0
2015-07-09,28.585,28.805,28.355,28.775,26227.0
2015-07-10,28.98,29.03,28.845,28.86,8370.0
2015-07-13,28.805,29.08,28.7,28.825,14567.0
2015-07-14,29.255,29.355,29.2,29.315,12285.0
2015-07-15,29.435,29.66,29.43,29.66,16962.0
2015-07-16,30.075,30.075,29.71,29.81,27507.0
2015-07-17,29.825,30.015,29.66,29.785,15082.0
2015-07-20,29.9,29.9,29.725,29.845,9320.0
2015-07-21,29.985,30.02,29.895,30.02,7067.0
2015-07-22,29.785,29.785,29.465,29.465,5814.0
2015-07-23,29.535,29.535,29.295,29.37,13817.0
2015-07-24,29.185,29.39,29.13,29.175,24114.0
2015-07-27,29.17,29.28,29.095,29.275,2622.0
2015-07-28,29.17,29.38,29.065,29.295,28997.0
2015-07-29,29.48,29.655,29.48,29.58,9070.0
2015-07-30,29.57,29.795,29.57,29.795,6835.0
2015-07-31,30.01,30.01,29.825,29.855,13143.0
2015-08-03,29.865,29.885,29.75,29.77,8256.0
2015-08-04,29.945,30.04,29.915,29.92,17503.0
2015-08-05,30.025,30.025,29.635,29.715,31262.0
2015-08-06,29.49,29.555,29.255,29.285,6088.0
2015-08-07,29.115,29.115,28.705,28.705,7155.0
2015-08-10,28.73,28.855,28.58,28.8,12926.0
2015-08-11,29.025,29.025,28.67,28.68,9956.0
2015-08-12,28.5,28.74,28.12,28.275,17640.0
2015-08-13,28.315,28.46,28.28,28.385,10358.0
2015-08-14,28.41,28.41,27.995,28.055,6868.0
2015-08-17,28.09,28.265,28.065,28.17,14324.0
2015-08-18,28.075,28.305,27.925,27.945,19218.0
2015-08-19,27.9,28.245,27.9,28.245,9603.0
2015-08-20,28.015,28.015,27.745,27.745,17910.0
2015-08-21,27.595,27.595,27.145,27.275,26851.0
2015-08-24,26.875,26.925,26.265,26.32,37999.0
2015-08-25,25.53,27.07,25.53,26.99,112401.0
2015-08-26,26.625,27.265,26.62,27.265,69718.0
2015-08-27,27.56,27.81,27.56,27.64,21366.0
2015-08-28,28.065,28.065,27.535,27.71,27930.0
2015-08-31,27.705,27.705,27.25,27.37,58839.0
2015-09-01,27.335,27.48,26.87,26.87,48907.0
2015-09-02,26.665,26.84,26.445,26.79,19055.0
2015-09-03,27.195,27.215,26.58,26.58,14430.0
2015-09-04,26.675,26.695,26.38,26.59,68493.0
2015-09-07,26.61,26.61,26.265,26.49,66146.0
2015-09-08,26.7,26.885,26.7,26.885,10584.0
2015-09-09,27.3,27.655,27.3,27.63,7775.0
2015-09-10,27.29,27.29,27.01,27.1,6472.0
2015-09-11,27.085,27.095,26.735,26.84,11801.0
2015-09-14,27.04,27.335,26.88,27.04,17950.0
2015-09-15,26.95,26.95,26.57,26.685,15361.0
2015-09-16,26.865,27.01,26.865,27.0,28830.0
2015-09-17,27.61,27.61,27.265,27.305,73161.0
2015-09-18,27.345,27.51,26.99,27.395,10524.0
2015-09-21,27.03,27.03,26.63,26.795,17887.0
2015-09-22,27.04,27.135,26.895,26.98,8154.0
2015-09-23,26.785,26.785,26.39,26.44,76897.0
2015-09-24,26.73,26.775,26.635,26.775,11142.0
2015-09-25,26.845,27.04,26.61,26.61,12388.0
2015-09-28,26.66,26.98,26.645,26.93,5855.0
2015-09-29,26.555,26.555,26.01,26.01,31167.0
2015-09-30,26.165,26.56,26.165,26.56,12154.0
2015-10-01,26.675,27.04,26.665,26.94,16062.0
2015-10-02,26.88,26.925,26.64,26.64,7274.0
2015-10-05,27.125,27.15,27.03,27.1,1997.0
2015-10-06,27.68,27.68,27.275,27.285,11933.0
2015-10-07,27.23,27.445,27.175,27.445,12870.0
2015-10-08,27.885,27.885,27.5,27.55,69983.0
2015-10-09,27.955,27.955,27.7,27.845,8972.0
2015-10-12,28.065,28.065,27.625,27.625,5582.0
2015-10-13,27.495,27.59,27.345,27.495,21347.0
2015-10-14,27.52,27.52,27.31,27.495,13616.0
2015-10-15,27.43,27.63,27.43,27.6,4307.0
2015-10-16,27.89,27.895,27.72,27.86,13092.0
2015-10-19,27.885,27.885,27.705,27.775,6469.0
2015-10-20,27.755,27.755,27.565,27.6,15254.0
2015-10-21,27.435,27.7,27.4,27.675,6589.0
2015-10-22,27.57,27.78,27.525,27.78,7333.0
2015-10-23,28.145,28.35,28.145,28.265,9743.0
2015-10-26,28.335,28.49,28.195,28.195,17781.0
2015-10-27,28.17,28.335,28.17,28.21,3743.0
2015-10-28,28.075,28.2,28.06,28.11,10544.0
2015-10-29,28.225,28.225,27.65,27.745,5923.0
2015-10-30,27.625,27.625,27.385,27.535,6606.0
2015-11-02,27.58,27.58,27.08,27.11,12603.0
2015-11-03,27.38,27.485,27.29,27.375,10984.0
2015-11-04,27.685,27.87,27.455,27.455,11884.0
2015-11-05,27.27,27.305,27.16,27.245,49368.0
2015-11-06,27.39,27.455,27.155,27.42,134870.0
2015-11-09,27.435,27.435,26.88,26.995,197335.0
2015-11-10,27.015,27.015,26.57,26.785,28908.0
2015-11-11,26.88,27.04,26.88,27.035,65976.0
2015-11-12,26.95,27.18,26.815,26.985,30192.0
2015-11-13,26.67,26.73,26.49,26.71,41238.0
2015-11-16,26.37,26.56,26.315,26.5,51202.0
2015-11-17,26.53,26.795,26.53,26.795,10152.0
2015-11-18,26.795,27.08,26.795,27.08,10160.0
2015-11-19,27.18,27.605,27.18,27.605,22302.0
2015-11-20,27.685,27.835,27.605,27.695,30141.0
2015-11-23,27.55,27.895,27.55,27.81,71280.0
2015-11-24,27.66,27.8,27.635,27.635,11098.0
2015-11-25,27.6,27.6,27.44,27.51,3971.0
2015-11-26,27.31,27.705,27.31,27.525,8673.0
2015-11-27,27.625,27.625,27.465,27.465,15642.0
2015-11-30,27.44,27.555,27.325,27.36,8271.0
2015-12-01,27.535,27.87,27.34,27.78,17942.0
2015-12-02,27.79,27.845,27.71,27.845,12473.0
2015-12-03,27.455,27.715,27.455,27.665,11861.0
2015-12-04,27.34,27.34,27.12,27.215,70647.0
2015-12-07,27.8,27.8,27.265,27.27,11000.0
2015-12-08,27.17,27.24,26.94,27.02,13538.0
2015-12-09,26.8,26.995,26.8,26.865,55728.0
2015-12-10,26.675,26.825,26.37,26.585,31080.0
2015-12-11,26.455,26.71,26.455,26.57,28612.0
2015-12-14,26.245,26.295,26.01,26.03,93380.0
2015-12-15,26.03,26.21,25.94,25.94,23565.0
2015-12-16,26.21,26.52,26.155,26.455,25569.0
2015-12-17,26.995,27.075,26.88,26.97,23894.0
2015-12-18,26.68,26.94,26.55,26.905,28176.0
2015-12-21,26.845,27.015,26.815,26.97,66169.0
2015-12-22,27.075,27.25,26.97,27.035,34875.0
2015-12-23,27.23,27.29,27.165,27.165,13759.0
2015-12-24,27.42,27.545,27.39,27.44,74698.0
2015-12-29,28.18,28.18,27.895,28.02,2609.0
2015-12-30,28.04,28.475,28.04,28.46,78577.0
2015-12-31,28.45,28.475,28.39,28.39,1409.0
2016-01-04,28.39,28.485,28.165,28.165,6701.0
2016-01-05,27.845,27.885,27.7,27.7,9423.0
2016-01-06,27.705,27.705,27.255,27.405,7984.0
2016-01-07,27.19,27.38,26.69,26.69,8749.0
2016-01-08,26.45,26.745,26.45,26.62,22526.0
2016-01-11,26.425,26.425,26.075,26.375,21107.0
2016-01-12,26.355,26.605,26.215,26.215,15991.0
2016-01-13,26.27,26.655,26.27,26.655,13456.0
2016-01-14,26.25,26.27,26.025,26.205,16806.0
2016-01-15,26.505,26.7,26.115,26.115,10455.0
2016-01-18,25.925,26.01,25.685,25.94,82276.0
2016-01-19,25.99,26.165,25.88,26.165,5830.0
2016-01-20,26.22,26.27,25.82,25.825,13317.0
2016-01-21,26.3,26.3,25.935,25.945,12877.0
2016-01-22,26.12,26.24,26.045,26.165,9350.0
2016-01-25,26.52,26.695,26.46,26.695,5826.0
2016-01-27,26.745,26.745,26.335,26.335,3073.0
2016-01-28,26.24,26.585,26.22,26.585,11476.0
2016-01-29,26.64,26.66,26.395,26.525,13606.0
2016-02-01,26.86,27.1,26.81,26.835,6845.0
2016-02-02,26.83,26.855,26.575,26.625,8908.0
2016-02-03,26.52,26.52,26.01,26.025,7095.0
2016-02-04,26.24,26.615,26.17,26.61,12038.0
2016-02-05,26.49,26.55,26.375,26.55,8548.0
2016-02-08,26.3,26.65,26.3,26.6,11823.0
2016-02-09,26.155,26.24,25.805,25.825,21568.0
2016-02-10,25.95,25.95,25.125,25.46,85505.0
2016-02-11,25.595,25.705,25.475,25.685,15416.0
2016-02-12,25.57,25.705,25.465,25.5,19659.0
2016-02-15,26.015,26.015,25.64,25.795,12634.0
2016-02-16,25.955,26.175,25.77,26.165,22336.0
2016-02-17,25.98,26.32,25.98,26.045,9163.0
2016-02-18,26.465,26.665,26.465,26.665,19802.0
2016-02-19,26.75,26.75,26.375,26.44,17277.0
2016-02-22,26.62,26.775,26.48,26.775,17210.0
2016-02-23,26.97,26.985,26.66,26.66,12633.0
2016-02-24,26.44,26.44,25.94,25.985,15977.0
2016-02-25,25.92,26.09,25.8,26.065,9354.0
2016-02-26,25.985,26.125,25.845,25.99,32310.0
2016-02-29,26.015,26.29,26.015,26.045,13544.0
2016-03-01,26.11,26.35,26.11,26.29,6064.0
2016-03-02,26.88,27.09,26.795,27.005,14207.0
2016-03-03,27.005,27.29,27.005,27.26,12854.0
2016-03-04,27.47,27.47,27.33,27.365,92747.0
2016-03-07,27.47,27.705,27.47,27.675,16525.0
2016-03-08,27.71,27.835,27.47,27.505,5574.0
2016-03-09,27.555,27.76,27.355,27.72,9990.0
2016-03-10,27.84,27.88,27.75,27.76,12721.0
2016-03-11,27.84,27.905,27.565,27.86,18057.0
2016-03-14,27.915,28.095,27.905,27.925,12233.0
2016-03-15,27.885,27.885,27.53,27.53,5434.0
2016-03-16,27.505,27.57,27.48,27.545,6901.0
2016-03-17,27.78,27.98,27.745,27.84,9066.0
2016-03-18,28.095,28.095,27.89,27.95,5848.0
2016-03-21,27.905,27.935,27.705,27.8,4802.0
2016-03-22,27.815,27.815,27.725,27.755,6099.0
2016-03-23,27.605,27.66,27.595,27.65,5314.0
2016-03-24,27.55,27.55,27.235,27.295,9860.0
2016-03-29,27.08,27.19,26.835,26.835,6518.0
2016-03-30,26.935,26.97,26.705,26.705,5723.0
2016-03-31,27.05,27.28,27.05,27.15,7228.0
2016-04-01,27.025,27.025,26.66,26.805,41757.0
2016-04-04,26.8,26.995,26.78,26.78,7291.0
2016-04-05,26.635,26.635,26.24,26.28,6462.0
2016-04-06,26.365,26.475,26.225,26.35,11440.0
2016-04-07,26.52,26.61,26.465,26.475,12202.0
2016-04-08,26.24,26.45,26.165,26.365,16495.0
2016-04-11,26.36,26.395,26.22,26.35,6004.0
2016-04-12,26.4,26.615,26.2,26.615,21336.0
2016-04-13,26.88,27.035,26.855,27.035,8086.0
2016-04-14,27.175,27.42,27.175,27.415,8329.0
2016-04-15,27.47,27.675,27.4,27.675,6153.0
2016-04-18,27.455,27.6,27.43,27.52,7026.0
2016-04-19,27.75,27.965,27.75,27.79,18410.0
2016-04-20,27.905,28.0,27.815,27.88,17049.0
2016-04-21,28.22,28.31,28.19,28.235,12960.0
2016-04-22,28.18,28.245,27.94,28.12,10145.0
2016-04-26,28.115,28.165,28.01,28.045,13214.0
2016-04-27,28.055,28.33,27.785,27.785,10134.0
2016-04-28,27.935,28.07,27.915,27.995,5108.0
2016-04-29,28.14,28.2,27.955,28.18,7365.0
2016-05-02,27.91,28.035,27.785,28.02,8740.0
2016-05-03,27.805,28.675,27.805,28.62,28414.0
2016-05-04,28.31,28.49,28.28,28.28,22832.0
2016-05-05,28.325,28.365,28.145,28.26,59533.0
2016-05-06,27.895,28.32,27.89,28.315,48318.0
2016-05-09,28.365,28.535,28.275,28.475,13135.0
2016-05-10,28.575,28.695,28.39,28.68,18847.0
2016-05-11,29.035,29.09,28.865,28.865,7836.0
2016-05-12,28.785,28.85,28.725,28.8,9703.0
2016-05-13,28.845,28.86,28.545,28.595,22680.0
2016-05-16,28.805,28.85,28.67,28.81,4916.0
2016-05-17,28.815,29.095,28.815,29.08,18188.0
2016-05-18,28.93,29.095,28.845,28.915,9515.0
2016-05-19,28.95,28.95,28.62,28.755,15160.0
2016-05-20,28.915,28.915,28.79,28.86,10442.0
2016-05-23,28.715,28.81,28.715,28.725,6598.0
2016-05-24,28.645,28.665,28.56,28.56,11042.0
2016-05-25,28.695,29.055,28.695,28.96,13435.0
2016-05-26,29.035,29.065,28.84,28.955,7700.0
2016-05-27,29.035,29.215,29.035,29.155,72544.0
2016-05-30,29.175,29.175,29.06,29.105,12262.0
2016-05-31,29.145,29.145,28.895,28.92,8520.0
2016-06-01,28.62,28.67,28.53,28.625,76523.0
2016-06-02,28.475,28.56,28.295,28.315,13643.0
2016-06-03,28.485,28.58,28.41,28.56,6402.0
2016-06-06,28.82,28.85,28.61,28.755,12578.0
2016-06-07,28.92,28.965,28.805,28.825,23301.0
2016-06-08,28.825,28.845,28.76,28.81,26662.0
2016-06-09,28.86,28.86,28.65,28.665,4699.0
2016-06-10,28.575,28.575,28.42,28.48,13723.0
2016-06-14,27.915,28.18,27.84,27.915,10048.0
2016-06-15,27.72,27.79,27.59,27.59,22175.0
2016-06-16,27.74,27.74,27.455,27.465,8098.0
2016-06-17,27.76,27.76,27.555,27.605,11117.0
2016-06-20,27.7,28.07,27.7,28.07,20374.0
2016-06-21,28.02,28.31,28.02,28.175,35332.0
2016-06-22,28.195,28.345,28.195,28.33,33811.0
2016-06-23,28.195,28.325,28.195,28.295,2950.0
2016-06-24,28.325,28.335,27.145,27.305,34348.0
2016-06-27,27.11,27.6,27.055,27.505,64561.0
2016-06-28,27.24,27.475,27.115,27.475,92123.0
2016-06-29,28.015,28.015,27.585,27.72,9955.0
2016-06-30,27.925,28.35,27.585,28.35,17049.0
2016-07-01,28.54,28.54,28.115,28.275,26286.0
2016-07-04,28.16,28.39,28.16,28.39,7186.0
2016-07-05,28.32,28.32,28.15,28.15,11691.0
2016-07-06,28.015,28.015,27.725,27.915,4910.0
2016-07-07,28.155,28.19,28.095,28.185,1749.0
2016-07-08,28.12,28.225,28.12,28.175,4835.0
2016-07-11,28.39,28.76,28.39,28.705,13102.0
2016-07-12,28.96,29.055,28.885,28.915,24248.0
2016-07-13,29.08,29.08,28.905,29.03,12487.0
2016-07-14,28.895,29.16,28.895,29.13,23219.0
2016-07-15,29.31,29.375,29.245,29.245,9224.0
2016-07-18,29.395,29.405,29.25,29.405,6325.0
2016-07-19,29.425,29.425,29.23,29.3,52852.0
2016-07-20,29.365,29.545,29.365,29.54,6808.0
2016-07-21,29.885,29.885,29.695,29.695,9955.0
2016-07-22,29.655,29.675,29.52,29.55,11139.0
2016-07-25,29.885,29.885,29.775,29.825,33166.0
2016-07-26,29.635,29.84,29.615,29.825,7453.0
2016-07-27,30.005,30.005,29.805,29.805,13019.0
2016-07-28,29.925,29.95,29.85,29.92,13475.0
2016-07-29,29.895,29.94,29.765,29.78,31198.0
2016-08-01,30.16,30.16,29.99,30.02,12677.0
2016-08-02,29.74,30.05,29.74,29.825,36462.0
2016-08-03,29.415,29.57,29.415,29.435,48318.0
2016-08-04,29.55,29.585,29.44,29.47,6668.0
2016-08-05,29.31,29.59,29.31,29.52,14586.0
2016-08-08,29.575,29.84,29.575,29.75,8354.0
2016-08-09,29.725,29.885,29.725,29.825,15821.0
2016-08-10,29.635,29.88,29.635,29.815,8922.0
2016-08-11,29.515,29.605,29.44,29.55,15354.0
2016-08-12,29.805,29.805,29.56,29.635,3295.0
2016-08-15,29.635,29.785,29.59,29.78,6441.0
2016-08-16,29.785,29.825,29.675,29.675,290236.0
2016-08-17,29.895,29.895,29.665,29.835,2062.0
2016-08-18,29.845,29.845,29.62,29.62,1679.0
2016-08-19,29.655,29.85,29.62,29.675,8348.0
2016-08-22,29.69,29.745,29.575,29.575,15721.0
2016-08-23,29.73,29.965,29.73,29.865,9759.0
2016-08-24,29.805,30.03,29.31,30.0,9318.0
2016-08-25,30.005,30.005,29.855,29.885,5212.0
2016-08-26,29.7,29.86,29.7,29.82,10201.0
2016-08-29,29.655,29.655,29.455,29.48,1480.0
2016-08-30,29.62,29.695,29.595,29.645,11401.0
2016-08-31,29.665,29.665,29.245,29.38,24972.0
2016-09-01,29.195,29.425,29.195,29.3,2300.0
2016-09-02,29.195,29.195,28.955,29.035,4271.0
2016-09-05,29.045,29.39,29.045,29.345,13504.0
2016-09-06,29.325,29.335,29.24,29.3,6543.0
2016-09-07,29.305,29.39,29.27,29.275,7217.0
2016-09-08,29.02,29.15,29.005,29.15,12591.0
2016-09-09,28.92,28.98,28.89,28.89,9005.0
2016-09-12,28.31,28.47,28.25,28.335,13821.0
2016-09-13,28.59,28.61,28.16,28.16,17439.0
2016-09-14,28.105,28.315,28.06,28.29,8165.0
2016-09-15,28.205,28.4,28.2,28.4,6504.0
2016-09-16,28.59,28.735,28.59,28.665,22674.0
2016-09-19,28.45,28.66,28.45,28.66,1856.0
2016-09-20,28.58,28.705,28.47,28.705,13578.0
2016-09-21,28.79,29.02,28.79,28.98,9743.0
2016-09-22,29.32,29.32,29.155,29.235,11586.0
2016-09-23,29.235,29.49,29.225,29.49,7135.0
2016-09-26,29.395,29.505,29.395,29.48,8429.0
2016-09-27,29.395,29.395,29.2,29.375,14387.0
2016-09-28,29.54,29.54,29.31,29.34,9194.0
2016-09-29,30.095,30.095,29.795,29.87,7759.0
2016-09-30,29.57,29.78,29.57,29.78,5115.0
2016-10-03,30.0,30.02,29.895,29.985,7364.0
2016-10-04,29.845,30.01,29.775,30.01,6471.0
2016-10-05,30.01,30.01,29.78,29.895,6578.0
2016-10-06,29.95,30.065,29.95,30.065,6847.0
2016-10-07,30.245,30.245,29.975,29.995,15290.0
2016-10-10,30.16,30.16,30.05,30.07,13119.0
2016-10-11,30.085,30.21,30.085,30.165,3386.0
2016-10-12,29.915,30.075,29.88,30.075,23231.0
2016-10-13,29.935,29.955,29.77,29.77,8506.0
2016-10-14,29.875,29.91,29.835,29.85,8281.0
2016-10-17,29.78,29.92,29.68,29.71,6175.0
2016-10-18,29.645,29.795,29.645,29.78,2677.0
2016-10-19,29.78,29.97,29.78,29.84,10103.0
2016-10-20,29.895,29.915,29.84,29.9,6900.0
2016-10-21,29.91,29.95,29.745,29.835,8439.0
2016-10-24,29.965,29.965,29.635,29.735,6397.0
2016-10-25,29.73,30.01,29.73,29.935,8099.0
2016-10-26,29.78,29.87,29.44,29.48,8514.0
2016-10-27,29.57,29.57,29.2,29.2,19257.0
2016-10-28,29.185,29.185,28.965,29.145,21621.0
2016-10-31,28.875,29.33,28.875,29.27,14551.0
2016-11-01,29.08,29.11,29.005,29.1,32065.0
2016-11-02,28.7,28.9,28.675,28.785,21537.0
2016-11-03,28.62,28.845,28.62,28.79,12831.0
2016-11-04,28.665,28.685,28.555,28.575,6591.0
2016-11-07,28.63,28.965,28.63,28.965,5592.0
2016-11-08,29.115,29.12,28.905,28.935,11510.0
2016-11-09,29.18,29.37,27.91,28.41,60420.0
2016-11-10,29.245,29.33,29.185,29.315,8768.0
2016-11-11,29.645,29.645,29.475,29.605,9586.0
2016-11-14,29.765,29.765,29.57,29.685,10160.0
2016-11-15,29.685,29.685,29.48,29.635,34571.0
2016-11-16,29.71,29.75,29.63,29.67,49460.0
2016-11-17,29.42,29.765,29.42,29.71,10271.0
2016-11-18,29.715,29.895,29.715,29.815,21224.0
2016-11-21,29.945,29.945,29.77,29.84,10347.0
2016-11-22,30.01,30.21,30.01,30.18,9743.0
2016-11-23,30.22,30.55,30.22,30.55,8333.0
2016-11-24,30.6,30.64,30.5,30.565,12666.0
2016-11-25,30.545,30.73,30.485,30.635,17909.0
2016-11-28,30.56,30.56,30.415,30.415,23460.0
2016-11-29,30.4,30.535,30.395,30.405,12615.0
2016-11-30,30.32,30.38,30.235,30.275,16333.0
2016-12-01,30.56,30.605,30.445,30.605,10144.0
2016-12-02,30.595,30.595,30.34,30.345,4564.0
2016-12-05,30.42,30.42,30.0,30.105,13266.0
2016-12-06,30.28,30.345,30.27,30.295,8415.0
2016-12-07,30.4,30.52,30.4,30.51,13762.0
2016-12-08,30.635,30.915,30.635,30.885,24634.0
2016-12-09,30.9,31.04,30.9,31.005,11689.0
2016-12-12,31.005,31.21,30.975,31.08,21971.0
2016-12-13,31.04,31.11,30.945,31.005,59914.0
2016-12-14,31.04,31.25,31.04,31.175,13676.0
2016-12-15,30.95,31.01,30.86,30.945,13325.0
2016-12-16,30.88,30.95,30.735,30.745,8380.0
2016-12-19,31.0,31.16,31.0,31.13,27305.0
2016-12-20,31.13,31.3,31.13,31.23,7682.0
2016-12-21,31.23,31.445,31.23,31.385,13541.0
2016-12-22,31.385,31.53,31.345,31.53,6719.0
2016-12-23,31.48,31.55,31.425,31.425,3110.0
2016-12-28,31.39,31.795,31.39,31.77,3912.0
2016-12-29,31.795,31.945,31.79,31.845,9607.0
2016-12-30,31.86,31.86,31.8,31.8,2561.0
2017-01-03,31.92,32.155,31.915,32.105,310385.0
2017-01-04,32.14,32.195,32.135,32.165,4983.0
2017-01-05,32.295,32.295,32.265,32.295,2887.0
2017-01-06,32.21,32.32,32.21,32.265,7694.0
2017-01-09,32.295,32.715,32.295,32.55,16387.0
2017-01-10,32.385,32.385,32.275,32.345,13800.0
2017-01-11,32.345,32.51,32.345,32.37,13851.0
2017-01-12,32.475,32.5,32.325,32.34,9238.0
2017-01-13,32.13,32.13,32.04,32.075,3174.0
2017-01-16,32.11,32.315,32.11,32.25,16086.0
2017-01-17,32.105,32.105,31.94,31.955,21825.0
2017-01-18,31.8,31.8,31.73,31.8,13036.0
2017-01-19,32.0,32.12,31.825,31.875,8830.0
2017-01-20,31.875,31.875,31.645,31.745,7457.0
2017-01-23,31.82,31.82,31.43,31.515,26985.0
2017-01-24,31.43,31.675,31.43,31.665,13935.0
2017-01-25,31.885,31.925,31.745,31.8,8421.0
2017-01-27,31.935,32.055,31.935,32.015,15013.0
2017-01-30,31.885,31.94,31.675,31.8,18535.0
2017-01-31,31.61,31.64,31.46,31.585,20918.0
2017-02-01,31.61,31.755,31.505,31.755,10395.0
2017-02-02,31.9,31.9,31.675,31.675,7401.0
2017-02-03,31.7,31.79,31.55,31.565,22664.0
2017-02-06,31.625,31.765,31.545,31.56,14339.0
2017-02-07,31.615,31.615,31.35,31.54,16233.0
2017-02-08,31.55,31.735,31.55,31.695,4534.0
2017-02-09,31.85,31.85,31.61,31.755,13923.0
2017-02-10,31.95,32.1,31.95,32.075,42316.0
2017-02-13,32.275,32.35,32.165,32.305,14401.0
2017-02-14,32.325,32.495,32.265,32.265,8222.0
2017-02-15,32.475,32.665,32.475,32.625,7194.0
2017-02-16,32.735,32.78,32.55,32.675,14637.0
2017-02-17,32.685,32.69,32.635,32.66,8416.0
2017-02-20,32.635,32.66,32.57,32.63,5248.0
2017-02-21,32.635,32.635,32.52,32.6,9049.0
2017-02-22,32.63,32.83,32.63,32.785,21326.0
2017-02-23,32.625,32.775,32.625,32.72,11296.0
2017-02-24,32.71,32.71,32.44,32.44,10271.0
2017-02-27,32.43,32.44,32.29,32.325,6895.0
2017-02-28,32.425,32.55,32.345,32.415,37206.0
2017-03-01,32.22,32.29,32.165,32.245,13143.0
2017-03-02,32.68,32.74,32.66,32.72,12138.0
2017-03-03,32.49,32.52,32.41,32.5,7087.0
2017-03-06,32.525,32.645,32.48,32.645,14886.0
2017-03-07,32.56,32.82,32.505,32.735,10022.0
2017-03-08,32.66,32.775,32.66,32.74,6865.0
2017-03-09,32.6,32.8,32.6,32.655,22858.0
2017-03-10,32.94,32.94,32.745,32.9,14675.0
2017-03-13,32.9,32.9,32.735,32.78,11156.0
2017-03-14,32.9,32.9,32.685,32.72,16422.0
2017-03-15,32.79,32.945,32.625,32.875,9459.0
2017-03-16,32.57,32.985,32.57,32.805,7800.0
2017-03-17,32.925,33.06,32.925,32.925,20812.0
2017-03-20,32.94,32.94,32.815,32.845,18276.0
2017-03-21,32.805,32.835,32.735,32.805,8522.0
2017-03-22,32.465,32.47,32.245,32.245,32518.0
2017-03-23,32.405,32.405,32.285,32.325,90130.0
2017-03-24,32.35,32.775,32.35,32.41,9073.0
2017-03-27,32.385,32.66,32.385,32.645,16642.0
2017-03-28,32.77,33.085,32.77,33.06,10472.0
2017-03-29,33.1,33.405,33.1,33.36,7208.0
2017-03-30,33.55,33.615,33.525,33.605,12025.0
2017-03-31,33.55,33.575,33.475,33.49,13071.0
2017-04-03,33.42,33.46,33.325,33.46,18731.0
2017-04-04,33.3,33.5,33.3,33.37,15158.0
2017-04-05,33.515,33.515,33.32,33.36,8648.0
2017-04-06,33.385,33.385,33.23,33.28,6930.0
2017-04-07,33.475,33.545,33.235,33.3,18924.0
2017-04-10,33.41,33.64,33.41,33.64,8580.0
2017-04-11,33.65,33.94,33.64,33.86,7287.0
2017-04-12,33.845,33.87,33.73,33.8,11823.0
2017-04-13,33.545,33.615,33.525,33.575,7741.0
2017-04-18,33.535,33.535,33.175,33.225,20451.0
2017-04-19,33.12,33.145,32.99,33.08,15501.0
2017-04-20,33.09,33.175,33.09,33.145,30693.0
2017-04-21,33.36,33.43,33.33,33.385,26426.0
2017-04-24,33.43,33.575,33.33,33.48,16124.0
2017-04-26,33.565,33.74,33.565,33.695,14305.0
2017-04-27,33.645,33.73,33.645,33.71,34406.0
2017-04-28,33.645,33.735,33.56,33.735,30411.0
2017-05-01,33.845,33.91,33.715,33.89,8485.0
2017-05-02,33.89,33.89,33.7,33.8,16359.0
2017-05-03,33.79,33.84,33.49,33.53,8578.0
2017-05-04,33.635,33.64,33.285,33.37,15667.0
2017-05-05,33.38,33.38,33.14,33.18,15306.0
2017-05-08,33.475,33.475,33.355,33.355,9021.0
2017-05-09,33.205,33.235,33.105,33.145,6996.0
2017-05-10,33.0,33.315,32.965,33.295,10365.0
2017-05-11,33.42,33.535,33.31,33.31,12511.0
2017-05-12,33.215,33.345,32.995,33.085,11225.0
2017-05-15,33.0,33.185,33.0,33.085,11306.0
2017-05-16,33.25,33.46,33.225,33.32,33415.0
2017-05-17,33.28,33.28,32.935,32.935,7749.0
2017-05-18,32.64,32.67,32.52,32.635,19065.0
2017-05-19,32.67,32.67,32.56,32.665,11863.0
2017-05-22,32.845,33.065,32.82,32.9,13870.0
2017-05-23,32.95,32.97,32.81,32.81,18764.0
2017-05-24,32.795,32.88,32.76,32.785,14128.0
2017-05-25,32.725,32.97,32.705,32.965,19448.0
2017-05-26,32.85,32.85,32.7,32.74,30890.0
2017-05-29,32.605,32.79,32.52,32.55,22097.0
2017-05-30,32.52,32.62,32.37,32.56,10938.0
2017-05-31,32.65,32.705,32.52,32.615,11212.0
2017-06-01,32.62,32.665,32.485,32.64,26670.0
2017-06-02,32.795,32.97,32.795,32.97,15687.0
2017-06-05,32.81,32.81,32.595,32.7,22119.0
2017-06-06,32.465,32.53,32.225,32.26,19748.0
2017-06-07,32.24,32.295,32.065,32.235,56061.0
2017-06-08,32.205,32.3,32.005,32.26,11739.0
2017-06-09,32.085,32.375,32.085,32.295,42919.0
2017-06-13,32.315,32.79,32.315,32.785,11863.0
2017-06-14,32.82,33.165,32.82,33.11,69484.0
2017-06-15,32.82,32.99,32.72,32.75,19292.0
2017-06-16,32.755,32.94,32.755,32.81,7615.0
2017-06-19,33.005,33.045,32.91,32.975,26506.0
2017-06-20,32.9,32.975,32.75,32.75,12091.0
2017-06-21,32.49,32.49,32.16,32.195,11666.0
2017-06-22,32.135,32.505,32.135,32.465,4918.0
2017-06-23,32.49,32.49,32.33,32.39,22234.0
2017-06-26,32.425,32.61,32.415,32.44,8749.0
2017-06-27,32.44,32.44,32.27,32.425,10138.0
2017-06-28,32.275,32.66,32.275,32.64,36649.0
2017-06-29,33.06,33.145,32.985,33.105,7323.0
2017-06-30,32.765,32.785,32.6,32.695,21686.0
2017-07-03,32.695,32.695,32.42,32.45,26885.0
2017-07-04,32.665,33.03,32.665,32.985,24580.0
2017-07-05,33.03,33.03,32.82,32.955,14512.0
2017-07-06,32.855,32.9,32.75,32.9,6420.0
2017-07-07,32.595,32.595,32.38,32.585,17055.0
2017-07-10,32.71,32.76,32.625,32.625,25746.0
2017-07-11,32.69,32.745,32.6,32.65,9870.0
2017-07-12,32.595,32.595,32.315,32.335,13251.0
2017-07-13,32.57,32.725,32.57,32.7,15596.0
2017-07-14,32.84,32.925,32.775,32.785,36949.0
2017-07-17,32.7,32.865,32.7,32.83,8361.0
2017-07-18,32.775,32.78,32.38,32.43,14133.0
2017-07-19,32.755,32.775,32.59,32.775,8465.0
2017-07-20,32.9,33.0,32.9,32.95,5165.0
2017-07-21,32.725,32.845,32.645,32.695,6539.0
2017-07-24,32.515,32.515,32.27,32.42,8594.0
2017-07-25,32.53,32.765,32.53,32.7,14078.0
2017-07-26,32.915,33.03,32.9,32.975,79571.0
2017-07-27,33.055,33.105,32.975,33.035,5576.0
2017-07-28,32.975,32.975,32.505,32.515,86597.0
2017-07-31,32.785,32.785,32.58,32.7,7197.0
2017-08-01,32.885,32.995,32.885,32.995,6347.0
2017-08-02,32.82,32.915,32.76,32.805,9994.0
2017-08-03,32.69,32.75,32.58,32.67,56714.0
2017-08-04,32.665,32.695,32.525,32.595,13797.0
2017-08-07,32.78,32.96,32.78,32.94,9504.0
2017-08-08,32.96,33.025,32.655,32.72,7029.0
2017-08-09,32.72,32.925,32.72,32.865,15650.0
2017-08-10,32.9,33.035,32.8,32.8,13039.0
2017-08-11,32.515,32.515,32.4,32.475,16069.0
2017-08-14,32.39,32.725,32.39,32.705,9933.0
2017-08-15,32.885,32.995,32.8,32.865,19926.0
2017-08-16,32.91,33.125,32.84,33.105,9753.0
2017-08-17,33.165,33.235,33.0,33.055,7955.0
2017-08-18,32.75,32.91,32.47,32.91,54957.0
2017-08-21,32.79,32.79,32.65,32.73,5999.0
2017-08-22,32.875,32.975,32.87,32.925,5563.0
2017-08-23,33.165,33.175,32.84,32.9,14225.0
2017-08-24,32.815,33.085,32.815,32.92,8924.0
2017-08-25,32.875,32.985,32.815,32.98,24403.0
2017-08-28,32.945,32.945,32.705,32.73,17632.0
2017-08-29,32.58,32.58,32.38,32.49,15554.0
2017-08-30,32.675,32.675,32.46,32.545,9625.0
2017-08-31,32.67,32.83,32.67,32.79,10431.0
2017-09-01,32.885,32.94,32.83,32.94,14329.0
2017-09-04,32.82,32.83,32.72,32.775,9946.0
2017-09-05,32.775,32.81,32.635,32.79,23242.0
2017-09-06,32.745,32.78,32.615,32.67,17371.0
2017-09-07,32.9,32.9,32.72,32.725,6839.0
2017-09-08,32.745,32.75,32.505,32.505,5804.0
2017-09-11,32.78,33.025,32.745,32.94,10261.0
2017-09-12,33.085,33.245,33.085,33.18,12536.0
2017-09-13,33.235,33.365,33.145,33.16,10390.0
2017-09-14,33.12,33.17,33.04,33.11,22344.0
2017-09-15,32.96,32.985,32.84,32.87,14511.0
2017-09-18,32.98,33.07,32.98,33.01,5811.0
2017-09-19,33.0,33.14,32.955,32.96,9525.0
2017-09-20,32.86,32.92,32.75,32.91,46130.0
2017-09-21,32.705,32.895,32.625,32.69,19484.0
2017-09-22,32.72,32.9,32.695,32.815,11290.0
2017-09-25,32.995,32.995,32.785,32.785,41768.0
2017-09-26,32.89,32.89,32.72,32.75,7502.0
2017-09-27,32.745,32.855,32.61,32.855,23256.0
2017-09-28,32.8,32.8,32.71,32.71,15837.0
2017-09-29,32.685,32.815,32.605,32.765,16092.0
2017-10-02,32.655,33.16,32.655,33.08,15655.0
2017-10-03,33.08,33.08,32.84,32.84,9691.0
2017-10-04,32.75,32.75,32.58,32.595,31771.0
2017-10-05,32.84,32.84,32.56,32.58,14576.0
2017-10-06,32.815,32.885,32.775,32.885,5842.0
2017-10-09,32.965,33.16,32.965,33.105,9968.0
2017-10-10,33.085,33.12,32.97,33.03,28598.0
2017-10-11,33.21,33.26,33.175,33.24,100637.0
2017-10-12,33.195,33.295,33.185,33.295,13008.0
2017-10-13,33.34,33.48,33.34,33.475,8805.0
2017-10-16,33.59,33.67,33.58,33.615,60977.0
2017-10-17,33.77,33.89,33.73,33.87,12034.0
2017-10-18,33.82,33.95,33.76,33.9,19822.0
2017-10-19,33.89,33.925,33.81,33.82,4444.0
2017-10-20,33.71,34.025,33.71,33.95,17153.0
2017-10-23,33.99,34.15,33.86,33.86,25003.0
2017-10-24,33.775,33.91,33.76,33.85,8518.0
2017-10-25,33.94,34.01,33.83,33.855,28400.0
2017-10-26,33.77,33.89,33.745,33.845,9018.0
2017-10-27,34.01,34.085,33.73,33.81,9675.0
2017-10-30,33.925,34.005,33.905,33.95,89153.0
2017-10-31,33.925,34.035,33.9,33.905,7951.0
2017-11-01,34.065,34.165,34.015,34.09,22814.0
2017-11-02,34.21,34.215,34.0,34.03,98987.0
2017-11-03,34.075,34.21,34.06,34.155,6257.0
2017-11-06,34.13,34.14,34.055,34.115,11347.0
2017-11-07,34.185,34.49,34.185,34.44,7513.0
2017-11-08,34.405,34.545,34.405,34.51,8008.0
2017-11-09,34.565,34.755,34.565,34.74,4391.0
2017-11-10,34.66,34.665,34.6,34.6,16225.0
2017-11-13,34.51,34.73,34.51,34.675,25094.0
2017-11-14,34.475,34.475,34.29,34.34,16274.0
2017-11-15,34.21,34.235,34.17,34.185,48260.0
2017-11-16,34.04,34.235,34.04,34.235,11142.0
2017-11-17,34.29,34.36,34.245,34.34,9849.0
2017-11-20,34.21,34.28,34.125,34.24,12663.0
2017-11-21,34.33,34.355,34.215,34.355,32362.0
2017-11-22,34.485,34.51,34.415,34.46,16333.0
2017-11-23,34.41,34.45,34.37,34.425,7741.0
2017-11-24,34.395,34.435,34.26,34.395,22945.0
2017-11-27,34.395,34.55,34.395,34.47,14465.0
2017-11-28,34.265,34.495,34.265,34.425,7449.0
2017-11-29,34.6,34.645,34.545,34.545,14988.0
2017-11-30,34.435,34.435,34.155,34.32,20340.0
2017-12-01,34.39,34.665,34.32,34.38,11348.0
2017-12-04,34.38,34.44,34.365,34.435,18023.0
2017-12-05,34.215,34.36,34.165,34.285,9284.0
2017-12-06,34.14,34.23,34.11,34.125,8896.0
2017-12-07,34.14,34.385,34.14,34.36,9016.0
2017-12-08,34.52,34.52,34.38,34.44,16021.0
2017-12-11,34.525,34.525,34.405,34.445,10927.0
2017-12-12,34.595,34.595,34.435,34.525,12431.0
2017-12-13,34.61,34.77,34.535,34.77,63678.0
2017-12-14,34.66,34.675,34.575,34.575,8065.0
2017-12-15,34.46,34.545,34.435,34.445,14845.0
2017-12-18,34.575,35.33,34.575,35.33,13384.0
2017-12-19,34.84,34.92,34.815,34.9,29372.0
2017-12-20,34.815,34.88,34.755,34.87,6778.0
2017-12-21,34.895,34.895,34.695,34.705,19619.0
2017-12-22,34.89,34.89,34.755,34.755,36192.0
2017-12-27,34.795,34.855,34.775,34.84,1829.0
2017-12-28,35.005,35.005,34.92,34.97,5443.0
2017-12-29,34.97,34.995,34.86,34.93,10781.0
2018-01-02,35.26,35.26,34.805,34.81,14611.0
2018-01-03,35.005,35.005,34.945,34.975,8503.0
2018-01-04,35.22,35.22,34.955,34.965,7716.0
2018-01-05,35.14,35.27,35.14,35.25,4832.0
2018-01-08,35.295,35.37,35.285,35.29,15803.0
2018-01-09,35.39,35.455,35.34,35.385,9940.0
2018-01-10,35.365,35.44,35.19,35.195,34249.0
2018-01-11,35.12,35.165,34.975,35.07,69321.0
2018-01-12,35.08,35.14,35.05,35.05,10021.0
2018-01-15,35.125,35.26,35.125,35.125,5978.0
2018-01-16,35.055,35.055,34.88,34.905,7420.0
2018-01-17,34.685,34.725,34.64,34.7,14114.0
2018-01-18,34.775,35.49,34.71,35.49,6572.0
2018-01-19,34.83,34.83,34.655,34.68,12939.0
2018-01-22,34.78,34.78,34.57,34.6,6457.0
2018-01-23,34.755,34.85,34.755,34.845,24883.0
2018-01-24,34.86,34.99,34.86,34.98,6251.0
2018-01-25,34.855,34.875,34.82,34.86,6979.0
2018-01-29,35.0,35.095,34.945,35.065,17367.0
2018-01-30,34.805,34.92,34.69,34.69,5072.0
2018-01-31,34.565,34.81,34.555,34.76,50063.0
2018-02-01,35.005,35.095,34.995,35.08,11596.0
2018-02-02,35.07,35.32,35.005,35.32,12672.0
2018-02-05,34.845,34.855,34.665,34.71,15647.0
2018-02-06,34.105,34.105,33.485,33.62,17300.0
2018-02-07,34.07,34.23,33.885,33.885,25583.0
2018-02-08,33.69,33.975,33.655,33.975,17721.0
2018-02-09,33.415,33.74,33.415,33.67,23872.0
2018-02-12,33.72,33.735,33.5,33.64,18223.0
2018-02-13,33.735,33.85,33.645,33.8,35827.0
2018-02-14,33.815,34.01,33.37,33.37,8730.0
2018-02-15,34.105,34.4,34.1,34.315,13702.0
2018-02-16,34.315,34.42,34.25,34.25,12327.0
2018-02-19,34.215,34.47,34.215,34.43,8186.0
2018-02-20,34.295,34.4,34.25,34.4,8799.0
2018-02-21,34.315,34.39,34.315,34.325,6176.0
2018-02-22,34.385,34.43,34.27,34.415,13055.0
2018-02-23,34.485,34.73,34.485,34.64,6667.0
2018-02-26,34.825,34.95,34.825,34.94,33168.0
2018-02-27,35.26,35.26,35.1,35.1,9376.0
2018-02-28,34.99,35.02,34.855,34.9,9927.0
2018-03-01,34.65,34.675,34.6,34.665,64562.0
2018-03-02,34.51,34.51,34.315,34.46,10812.0
2018-03-05,34.545,34.545,34.18,34.2,10953.0
2018-03-06,34.47,35.43,34.47,35.43,10717.0
2018-03-07,34.395,34.445,34.22,34.3,21929.0
2018-03-08,34.44,34.54,34.4,34.505,14947.0
2018-03-09,34.545,34.73,34.545,34.625,9945.0
2018-03-12,34.82,34.995,34.82,34.855,10660.0
2018-03-13,34.73,34.73,34.555,34.655,12245.0
2018-03-14,34.545,34.545,34.42,34.46,13228.0
2018-03-15,34.455,34.455,34.295,34.39,4953.0
2018-03-16,34.47,34.545,34.375,34.495,8585.0
2018-03-19,34.68,34.755,34.515,34.635,24073.0
2018-03-20,34.44,34.46,34.365,34.41,13137.0
2018-03-21,34.66,34.66,34.465,34.53,16785.0
2018-03-22,34.365,34.54,34.315,34.465,9386.0
2018-03-23,34.01,34.01,33.71,33.755,23330.0
2018-03-26,33.545,33.635,33.515,33.62,55943.0
2018-03-27,33.815,33.835,33.715,33.785,20941.0
2018-03-28,33.68,33.76,33.64,33.69,96550.0
2018-03-29,33.825,33.825,33.505,33.635,15795.0
2018-04-03,33.37,33.625,33.29,33.545,13167.0
2018-04-04,33.32,33.635,33.32,33.605,15315.0
2018-04-05,33.625,33.895,33.625,33.825,20340.0
2018-04-06,33.775,33.85,33.71,33.82,8564.0
2018-04-09,33.705,33.935,33.705,33.915,15531.0
2018-04-10,33.72,34.195,33.705,34.19,8010.0
2018-04-11,34.155,34.19,34.01,34.045,40289.0
2018-04-12,33.96,34.105,33.895,33.945,8306.0
2018-04-13,33.97,34.12,33.97,34.015,6051.0
2018-04-16,34.085,34.26,34.065,34.085,17707.0
2018-04-17,34.215,34.225,34.065,34.065,9721.0
2018-04-18,34.155,34.19,34.12,34.13,14958.0
2018-04-19,34.285,34.36,34.22,34.22,12816.0
2018-04-20,34.13,34.315,34.13,34.175,6912.0
2018-04-23,34.31,34.4,34.285,34.365,5831.0
2018-04-24,34.43,34.655,34.405,34.645,16998.0
2018-04-26,34.71,34.715,34.425,34.46,18525.0
2018-04-27,34.675,34.675,34.53,34.645,6172.0
2018-04-30,34.755,34.94,34.75,34.92,8513.0
2018-05-01,34.92,35.165,34.92,35.145,8604.0
2018-05-02,35.145,35.305,35.115,35.305,21588.0
2018-05-03,35.485,35.58,35.445,35.495,15003.0
2018-05-04,35.555,35.555,35.285,35.305,14051.0
2018-05-07,35.52,35.595,35.425,35.43,14382.0
2018-05-08,35.585,35.63,35.51,35.51,8747.0
2018-05-09,35.52,35.615,35.475,35.615,13234.0
2018-05-10,35.78,35.78,35.66,35.675,11108.0
2018-05-11,35.695,35.77,35.625,35.635,6385.0
2018-05-14,35.72,35.81,35.675,35.78,12316.0
2018-05-15,35.815,35.88,35.695,35.695,19140.0
2018-05-16,35.68,35.88,35.68,35.795,6990.0
2018-05-17,35.73,35.73,35.64,35.655,48890.0
2018-05-18,35.845,35.855,35.675,35.71,11070.0
2018-05-21,35.7,35.73,35.655,35.675,11837.0
2018-05-22,35.56,35.56,35.4,35.455,6812.0
2018-05-23,35.5,35.535,35.41,35.49,44187.0
2018-05-24,35.315,35.495,35.315,35.395,9064.0
2018-05-25,35.37,35.475,35.33,35.455,12754.0
2018-05-28,35.355,35.355,35.2,35.21,11846.0
2018-05-29,35.3,35.38,35.265,35.265,10529.0
2018-05-30,35.08,35.15,35.03,35.085,27882.0
2018-05-31,35.4,35.5,35.19,35.265,17041.0
2018-06-01,35.06,35.14,35.04,35.125,10491.0
2018-06-04,35.38,35.59,35.265,35.59,9016.0
2018-06-05,35.1,35.195,35.075,35.155,8490.0
2018-06-06,35.215,35.29,35.215,35.265,9013.0
2018-06-07,35.37,35.565,35.37,35.45,5394.0
2018-06-08,35.36,35.475,35.35,35.375,14573.0
2018-06-12,35.465,35.475,35.375,35.385,11187.0
2018-06-13,35.385,35.475,35.13,35.2,16157.0
2018-06-14,35.165,35.245,35.13,35.17,11017.0
2018-06-15,35.285,35.655,35.285,35.65,50406.0
2018-06-18,35.65,35.755,35.585,35.72,5219.0
2018-06-19,35.975,35.975,35.79,35.855,9173.0
2018-06-20,36.045,36.195,35.93,36.195,10258.0
2018-06-21,36.355,36.625,36.355,36.555,23400.0
2018-06-22,36.44,36.645,36.44,36.53,11620.0
2018-06-25,36.675,36.735,36.395,36.42,7048.0
2018-06-26,36.205,36.405,36.205,36.405,10377.0
2018-06-27,36.505,36.505,36.345,36.415,19415.0
2018-06-28,36.385,36.71,36.385,36.71,6076.0
2018-06-29,36.7,36.785,36.585,36.61,8387.0
2018-07-02,36.575,36.7,36.48,36.505,13959.0
2018-07-03,36.315,36.72,36.315,36.72,5526.0
2018-07-04,36.635,36.685,36.465,36.485,16510.0
2018-07-05,36.655,36.745,36.62,36.725,10553.0
2018-07-06,36.815,37.06,36.785,37.015,18326.0
2018-07-09,37.11,37.24,37.11,37.14,20646.0
2018-07-10,37.195,37.72,36.97,37.72,17937.0
2018-07-11,36.83,36.83,36.64,36.66,10601.0
2018-07-12,36.875,37.095,36.875,37.085,14676.0
2018-07-13,37.105,37.105,36.91,37.035,10445.0
2018-07-16,37.035,37.05,36.785,36.82,54332.0
2018-07-17,36.76,36.79,36.605,36.605,4681.0
2018-07-18,36.94,36.95,36.86,36.86,18276.0
2018-07-19,36.925,37.05,36.905,36.99,8736.0
2018-07-20,36.91,37.145,36.91,37.085,11205.0
2018-07-23,37.13,37.13,36.765,36.775,23569.0
2018-07-24,36.95,37.01,36.92,36.97,5637.0
2018-07-25,36.945,36.975,36.81,36.85,7826.0
2018-07-26,36.75,36.875,36.68,36.835,14143.0
2018-07-27,36.995,37.17,36.995,37.14,4290.0
2018-07-30,37.155,37.155,36.985,37.06,6854.0
2018-07-31,37.17,37.24,37.105,37.24,10641.0
2018-08-01,37.235,37.235,37.06,37.14,9914.0
2018-08-02,37.12,37.12,36.92,36.93,13231.0
2018-08-03,37.01,37.05,36.675,36.675,8942.0
2018-08-06,36.895,37.075,36.895,36.895,9119.0
2018-08-07,37.015,37.02,36.905,36.93,10201.0
2018-08-08,37.065,37.12,36.93,36.93,6231.0
2018-08-09,37.13,37.345,37.04,37.28,63129.0
2018-08-10,37.22,37.22,37.125,37.125,993.0
2018-08-13,36.965,36.965,36.895,36.945,5468.0
2018-08-14,37.105,37.34,37.105,37.285,6635.0
2018-08-15,37.32,37.6,37.275,37.6,10484.0
2018-08-16,37.495,37.68,37.365,37.68,7030.0
2018-08-17,37.55,37.73,37.55,37.665,13975.0
2018-08-20,37.745,37.835,37.66,37.66,3161.0
2018-08-21,37.68,37.68,37.265,37.285,20297.0
2018-08-22,37.21,37.21,37.055,37.085,12552.0
2018-08-23,37.215,37.215,36.945,36.985,10818.0
2018-08-24,37.165,37.165,36.92,37.06,19142.0
2018-08-27,36.95,37.13,36.95,37.085,6696.0
2018-08-28,37.32,37.44,37.32,37.365,8755.0
2018-08-29,37.375,37.565,37.375,37.54,8261.0
2018-08-30,37.74,37.775,37.66,37.66,23319.0
2018-08-31,37.66,37.66,37.555,37.575,4041.0
2018-09-03,37.525,37.63,37.485,37.485,56953.0
2018-09-04,37.41,37.41,37.26,37.305,5290.0
2018-09-05,37.295,37.295,36.94,37.015,24838.0
2018-09-06,36.855,36.855,36.595,36.615,17662.0
2018-09-07,36.45,36.515,36.305,36.475,16587.0
2018-09-10,36.44,36.62,36.43,36.52,6838.0
2018-09-11,36.745,36.81,36.59,36.79,12264.0
2018-09-12,36.945,36.945,36.63,36.795,30376.0
2018-09-13,37.28,37.28,36.525,36.525,8476.0
2018-09-14,36.44,36.79,36.44,36.77,16026.0
2018-09-17,36.86,36.865,36.575,36.795,12595.0
2018-09-18,36.73,36.77,36.62,36.68,4884.0
2018-09-19,37.02,37.02,36.76,36.905,6760.0
2018-09-20,36.75,36.88,36.75,36.79,17877.0
2018-09-21,37.05,37.05,36.85,36.875,69299.0
2018-09-24,36.76,36.945,36.76,36.93,22607.0
2018-09-25,36.85,36.965,36.85,36.905,12725.0
2018-09-26,37.125,37.125,36.875,36.875,13677.0
2018-09-27,37.165,37.165,37.06,37.09,6317.0
2018-09-28,37.145,37.38,37.145,37.38,8595.0
2018-10-01,37.01,37.065,36.925,36.945,5221.0
2018-10-02,36.35,37.04,36.35,36.72,14386.0
2018-10-03,36.735,36.845,36.735,36.825,13426.0
2018-10-04,36.97,37.11,36.97,37.005,13812.0
2018-10-05,37.12,37.215,37.09,37.15,5360.0
2018-10-08,37.08,37.08,36.655,36.68,54213.0
2018-10-09,36.35,36.385,36.265,36.36,16245.0
2018-10-10,36.415,36.47,36.245,36.345,23674.0
2018-10-11,35.895,35.895,35.44,35.51,19319.0
2018-10-12,35.36,35.51,35.2,35.48,17986.0
2018-10-15,35.325,35.325,34.855,35.195,9167.0
2018-10-16,35.23,35.36,35.195,35.26,7004.0
2018-10-17,35.58,35.69,35.36,35.665,8910.0
2018-10-18,35.665,35.725,35.56,35.725,11446.0
2018-10-19,35.49,35.685,35.445,35.65,7619.0
2018-10-22,35.48,35.6,35.45,35.48,5165.0
2018-10-23,35.58,35.58,35.16,35.2,5472.0
2018-10-24,35.11,35.2,35.03,35.11,27330.0
2018-10-25,34.615,34.75,34.205,34.205,21517.0
2018-10-26,34.27,34.315,33.98,34.03,17613.0
2018-10-29,34.33,34.635,34.33,34.595,8422.0
2018-10-30,34.58,35.56,34.435,35.56,13534.0
2018-10-31,35.265,35.265,34.955,34.995,40993.0
2018-11-01,35.42,35.525,35.135,35.14,29928.0
2018-11-02,35.15,35.245,35.09,35.24,6993.0
2018-11-05,35.265,35.34,35.1,35.175,23667.0
2018-11-06,35.345,35.51,35.34,35.505,7577.0
2018-11-07,35.48,35.635,35.36,35.58,11782.0
2018-11-08,35.87,35.88,35.755,35.83,29363.0
2018-11-09,35.895,35.895,35.73,35.77,4940.0
2018-11-12,35.735,36.015,35.715,36.015,9976.0
2018-11-13,35.67,35.675,35.445,35.52,17676.0
2018-11-14,35.465,35.465,34.855,34.855,8668.0
2018-11-15,34.865,34.875,34.535,34.725,16793.0
2018-11-16,34.955,35.055,34.8,34.825,13733.0
2018-11-19,34.74,34.74,34.475,34.575,37544.0
2018-11-20,34.43,34.46,34.235,34.455,38900.0
2018-11-21,34.105,34.48,34.105,34.455,22450.0
2018-11-22,34.375,34.71,34.375,34.71,23019.0
2018-11-23,34.685,34.945,34.635,34.875,51573.0
2018-11-26,34.81,34.81,34.555,34.62,8377.0
2018-11-27,34.82,34.95,34.67,34.95,2627.0
2018-11-28,34.955,34.985,34.87,34.87,2837.0
2018-11-29,35.195,35.22,35.005,35.095,100163.0
2018-11-30,34.995,34.995,34.565,34.565,9640.0
2018-12-03,34.91,35.07,34.91,35.015,7802.0
2018-12-04,34.955,35.005,34.76,34.79,8985.0
2018-12-05,34.315,34.555,34.195,34.515,50579.0
2018-12-06,34.43,34.43,34.255,34.36,3066.0
2018-12-07,34.575,34.805,34.545,34.67,4300.0
2018-12-10,34.23,34.41,33.91,33.91,12546.0
2018-12-11,33.98,34.105,33.9,34.03,5554.0
2018-12-12,34.195,34.525,34.185,34.525,5988.0
2018-12-13,34.455,34.67,34.455,34.565,3999.0
2018-12-14,34.435,34.455,34.145,34.21,4526.0
2018-12-17,34.065,34.535,34.065,34.535,6008.0
2018-12-18,34.175,34.23,34.045,34.215,9584.0
2018-12-19,33.98,34.125,33.925,34.06,10046.0
2018-12-20,33.74,34.17,33.53,33.74,10882.0
2018-12-21,33.805,33.94,33.24,33.24,28875.0
2018-12-24,33.21,33.64,32.585,32.585,9892.0
2018-12-27,34.075,34.265,33.96,34.19,3433.0
2018-12-28,34.585,34.78,34.475,34.78,20571.0
2018-12-31,35.12,35.175,34.79,34.79,1813.0
2019-01-02,34.8,34.81,34.455,34.485,1734.0
2019-01-03,34.77,34.81,34.53,34.8,91892.0
2019-01-04,34.69,34.69,34.375,34.605,5169.0
2019-01-07,35.115,35.2,35.01,35.045,6217.0
2019-01-08,35.075,35.515,34.96,35.515,5279.0
2019-01-09,35.42,35.59,35.34,35.56,8410.0
2019-01-10,35.765,35.765,35.475,35.73,14467.0
2019-01-11,35.765,35.815,35.255,35.255,4763.0
2019-01-14,35.59,35.705,35.5,35.61,7896.0
2019-01-15,35.675,35.805,35.595,35.805,10048.0
2019-01-16,35.865,35.895,35.83,35.89,11386.0
2019-01-17,36.045,36.07,35.955,36.04,8805.0
2019-01-18,36.07,36.225,36.065,36.185,13179.0
2019-01-21,36.25,36.305,36.205,36.285,3423.0
2019-01-22,36.11,36.11,36.01,36.01,4658.0
2019-01-23,35.97,36.01,35.845,35.905,11946.0
2019-01-24,35.945,36.05,35.945,36.045,3739.0
2019-01-25,36.09,36.385,36.09,36.345,5529.0
2019-01-29,36.23,36.23,36.06,36.125,11392.0
2019-01-30,36.355,36.365,36.15,36.26,7551.0
2019-01-31,36.325,36.385,36.145,36.145,4162.0
2019-02-01,36.15,36.15,35.99,36.08,5660.0
2019-02-04,35.93,36.245,35.93,36.24,16859.0
2019-02-05,36.56,37.205,36.56,36.99,9616.0
2019-02-06,36.84,37.175,36.84,37.17,11685.0
2019-02-07,37.31,37.575,37.3,37.555,14843.0
2019-02-08,37.41,37.535,36.8,37.405,29184.0
2019-02-11,37.44,37.47,37.145,37.28,9935.0
2019-02-12,37.305,37.505,37.305,37.47,15764.0
2019-02-13,37.58,37.835,37.31,37.31,43138.0
2019-02-14,37.27,37.545,37.27,37.365,5746.0
2019-02-15,37.325,37.445,37.325,37.42,3298.0
2019-02-18,37.35,37.675,37.35,37.535,9249.0
2019-02-19,37.6,37.76,37.505,37.705,10636.0
2019-02-20,37.385,37.78,37.385,37.54,11203.0
2019-02-21,37.765,37.995,37.56,37.955,9774.0
2019-02-22,37.97,38.13,37.915,38.08,59293.0
2019-02-25,38.23,38.23,38.01,38.105,7333.0
2019-02-26,38.05,38.05,37.725,37.755,10388.0
2019-02-27,37.935,38.06,37.76,37.76,8096.0
2019-02-28,38.155,38.21,38.09,38.165,11817.0
2019-03-01,38.37,38.41,38.35,38.405,4900.0
2019-03-04,38.43,38.625,38.43,38.51,4480.0
2019-03-05,38.345,38.48,38.29,38.445,16084.0
2019-03-06,38.47,38.725,38.47,38.68,11121.0
2019-03-07,38.915,39.015,38.9,38.98,12244.0
2019-03-08,38.8,38.8,38.58,38.58,10875.0
2019-03-11,38.46,38.53,38.42,38.5,16450.0
2019-03-12,38.64,38.705,38.47,38.495,9145.0
2019-03-13,38.21,38.305,38.195,38.305,33230.0
2019-03-14,38.395,38.465,38.305,38.41,23456.0
2019-03-15,38.545,38.545,38.395,38.5,5064.0
2019-03-18,38.505,38.58,38.43,38.46,9381.0
2019-03-19,38.65,38.65,38.45,38.49,5359.0
2019-03-20,38.41,38.49,38.355,38.395,4916.0
2019-03-21,38.52,38.52,38.215,38.25,11459.0
2019-03-22,38.59,38.815,38.59,38.645,5235.0
2019-03-25,38.48,38.48,38.165,38.215,8721.0
2019-03-26,38.25,38.29,38.195,38.285,2666.0
2019-03-27,38.25,38.25,38.065,38.235,6827.0
2019-03-28,38.42,38.7,38.35,38.685,5986.0
2019-03-29,38.905,38.915,38.8,38.855,10967.0
2019-04-01,39.015,39.055,38.945,38.945,7157.0
2019-04-02,39.11,39.305,39.065,39.095,36317.0
2019-04-03,39.32,39.4,39.19,39.345,10784.0
2019-04-04,39.345,39.345,38.95,38.965,11956.0
2019-04-05,38.85,38.87,38.66,38.745,5363.0
2019-04-08,38.87,38.91,38.765,38.765,10853.0
2019-04-09,38.905,38.94,38.83,38.885,6984.0
2019-04-10,38.84,38.985,38.84,38.925,8892.0
2019-04-11,38.875,38.875,38.74,38.835,6489.0
2019-04-12,39.04,39.12,39.04,39.095,6570.0
2019-04-15,39.135,39.155,39.08,39.155,12115.0
2019-04-16,39.02,39.29,39.02,39.25,7316.0
2019-04-17,39.175,39.285,39.14,39.14,4723.0
2019-04-18,39.585,39.585,39.115,39.115,12455.0
2019-04-23,39.175,39.53,39.175,39.525,12645.0
2019-04-24,39.825,39.94,39.735,39.935,31246.0
2019-04-26,39.86,39.995,39.84,39.98,13128.0
2019-04-29,39.865,39.875,39.69,39.755,7896.0
2019-04-30,39.72,39.72,39.51,39.625,73456.0
2019-05-01,39.605,39.95,39.605,39.92,12742.0
2019-05-02,39.695,39.695,39.58,39.615,9788.0
2019-05-03,39.73,39.73,39.645,39.69,9647.0
2019-05-06,39.395,39.445,39.135,39.375,24912.0
2019-05-07,39.585,39.755,39.485,39.495,41327.0
2019-05-08,39.27,39.325,39.185,39.285,5789.0
2019-05-09,39.305,39.52,39.305,39.52,9953.0
2019-05-10,39.52,39.64,39.435,39.505,14081.0
2019-05-13,39.545,39.585,39.495,39.585,5744.0
2019-05-14,39.27,39.32,39.115,39.265,13000.0
2019-05-15,39.36,39.625,39.315,39.595,6276.0
2019-05-16,39.68,39.86,39.55,39.845,11224.0
2019-05-17,40.145,40.335,40.08,40.11,12033.0
2019-05-20,40.41,41.02,40.41,40.97,26888.0
2019-05-21,40.95,41.185,40.84,41.185,17419.0
2019-05-22,41.29,41.29,41.055,41.26,5748.0
2019-05-23,41.135,41.17,41.025,41.08,7246.0
2019-05-24,41.025,41.025,40.755,40.84,4928.0
2019-05-27,40.815,40.905,40.815,40.85,6461.0
2019-05-28,41.08,41.085,41.04,41.06,39094.0
2019-05-29,40.78,40.78,40.68,40.765,8310.0
2019-05-30,40.67,40.67,40.27,40.27,7081.0
2019-05-31,40.27,40.56,40.27,40.505,25776.0
2019-06-03,40.27,40.335,40.125,40.13,15068.0
2019-06-04,40.27,40.355,40.195,40.335,7442.0
2019-06-05,40.605,40.605,40.425,40.44,11358.0
2019-06-06,40.56,40.7,40.56,40.645,8299.0
2019-06-07,40.755,40.89,40.755,40.89,2816.0
2019-06-11,40.95,41.62,40.95,41.6,23445.0
2019-06-12,41.635,41.87,41.595,41.6,10869.0
2019-06-13,41.68,41.69,41.55,41.595,26173.0
2019-06-14,41.6,41.695,41.55,41.645,5406.0
2019-06-17,41.645,41.695,41.54,41.625,32692.0
2019-06-18,41.605,41.805,41.605,41.775,10648.0
2019-06-19,42.22,42.295,42.11,42.275,55361.0
2019-06-20,42.33,42.425,42.205,42.425,16192.0
2019-06-21,42.46,42.495,42.22,42.24,9943.0
2019-06-24,42.16,42.345,42.14,42.345,6585.0
2019-06-25,42.35,42.535,42.33,42.425,9990.0
2019-06-26,42.31,42.405,42.31,42.385,27341.0
2019-06-27,42.51,42.62,42.51,42.62,2996.0
2019-06-28,42.62,42.62,42.53,42.53,1306.0
2019-07-01,42.685,42.705,42.52,42.56,17369.0
2019-07-02,42.46,42.69,42.44,42.46,34296.0
2019-07-03,42.615,42.775,42.44,42.725,28030.0
2019-07-04,43.01,43.025,42.925,42.995,9470.0
2019-07-05,42.98,43.25,42.97,43.205,6965.0
2019-07-08,43.035,43.035,42.6,42.635,6328.0
2019-07-09,42.485,42.575,42.255,42.255,5012.0
2019-07-10,42.775,42.88,42.67,42.67,4919.0
2019-07-11,42.67,42.945,42.67,42.945,6325.0
2019-07-12,42.925,42.925,42.635,42.72,10832.0
2019-07-15,42.46,42.545,42.33,42.495,9157.0
2019-07-16,42.47,42.475,42.385,42.395,7347.0
2019-07-17,42.27,42.595,42.27,42.595,5339.0
2019-07-18,42.495,42.505,42.335,42.335,3041.0
2019-07-19,42.615,42.76,42.615,42.7,10300.0
2019-07-22,42.64,42.73,42.485,42.585,10141.0
2019-07-23,42.62,42.8,42.62,42.74,5633.0
2019-07-24,42.945,43.17,42.945,43.08,14566.0
2019-07-25,43.25,43.365,43.115,43.365,10199.0
2019-07-26,43.295,43.35,43.085,43.35,14322.0
2019-07-29,43.155,43.495,43.155,43.495,9651.0
2019-07-30,43.625,43.745,43.57,43.61,53839.0
2019-07-31,43.545,43.605,43.475,43.57,7503.0
2019-08-01,43.355,43.42,43.26,43.375,1816.0
2019-08-02,43.205,43.215,43.03,43.195,48338.0
2019-08-05,43.105,43.12,42.485,42.485,9652.0
2019-08-06,41.54,41.58,41.11,41.465,26847.0
2019-08-07,41.11,41.73,41.11,41.66,32323.0
2019-08-08,41.59,41.97,41.23,41.97,16611.0
2019-08-09,42.2,42.255,41.915,42.045,16396.0
2019-08-12,41.97,42.255,41.91,42.255,15384.0
2019-08-13,42.09,42.09,41.885,42.055,7520.0
2019-08-14,42.255,42.36,42.075,42.22,7856.0
2019-08-15,41.235,41.54,41.095,41.12,34134.0
2019-08-16,41.245,41.265,41.005,41.13,19605.0
2019-08-19,41.55,41.56,41.46,41.49,14014.0
2019-08-20,41.575,41.97,41.575,41.965,9869.0
2019-08-21,41.76,41.76,41.54,41.645,41971.0
2019-08-22,41.81,41.84,41.785,41.81,897.0
2019-08-23,41.785,41.95,41.75,41.885,7848.0
2019-08-26,41.31,41.39,41.195,41.28,13833.0
2019-08-27,41.485,41.7,41.485,41.59,7078.0
2019-08-28,41.215,41.875,41.215,41.875,3952.0
2019-08-29,41.77,41.875,41.685,41.875,9382.0
2019-08-30,42.045,42.945,42.045,42.945,10119.0
2019-09-02,42.6,42.6,42.245,42.365,51656.0
2019-09-03,42.88,42.88,42.235,42.29,15895.0
2019-09-04,42.255,42.255,41.985,42.17,6212.0
2019-09-05,42.405,42.8,42.405,42.78,5880.0
2019-09-06,42.945,42.945,42.815,42.905,6972.0
2019-09-09,42.955,43.0,42.91,42.945,6124.0
2019-09-10,42.88,42.91,42.655,42.655,14210.0
2019-09-11,42.92,42.92,42.78,42.81,4026.0
2019-09-12,42.98,43.23,42.98,43.065,8984.0
2019-09-13,43.16,43.225,43.015,43.015,4642.0
2019-09-16,43.06,43.24,43.06,43.24,9353.0
2019-09-17,43.17,43.32,43.08,43.285,4832.0
2019-09-18,43.57,44.055,43.265,43.305,29729.0
2019-09-19,43.375,43.855,43.23,43.465,6969.0
2019-09-20,43.825,43.915,43.695,43.695,3630.0
2019-09-23,43.84,43.84,43.745,43.78,4123.0
2019-09-24,43.78,43.835,43.75,43.835,9250.0
2019-09-25,43.455,43.665,43.425,43.545,68096.0
2019-09-26,43.595,44.295,43.255,43.5,7763.0
2019-09-27,44.405,44.405,43.7,43.775,15341.0
2019-09-30,43.87,43.96,43.75,43.81,5134.0
2019-10-01,43.98,43.98,43.65,43.845,5107.0
2019-10-02,43.655,43.725,43.305,43.315,6560.0
2019-10-03,42.47,42.47,42.195,42.375,21300.0
2019-10-04,42.375,42.525,42.25,42.525,32886.0
2019-10-07,42.625,42.73,42.605,42.675,15212.0
2019-10-08,42.675,43.0,42.675,42.915,11070.0
2019-10-09,42.51,42.65,42.435,42.61,23875.0
2019-10-10,42.425,42.78,42.425,42.545,8233.0
2019-10-11,42.65,43.11,42.65,43.02,8276.0
2019-10-14,43.47,43.485,43.305,43.305,23777.0
2019-10-15,43.195,43.445,43.185,43.415,9238.0
2019-10-16,43.77,43.965,43.7,43.92,11908.0
2019-10-17,44.095,44.095,43.6,43.6,13440.0
2019-10-18,43.64,43.64,43.31,43.33,5516.0
2019-10-21,43.24,43.4,43.175,43.36,4539.0
2019-10-22,43.445,43.615,43.435,43.615,3043.0
2019-10-23,43.63,43.63,43.345,43.515,5315.0
2019-10-24,43.87,43.87,43.665,43.81,6895.0
2019-10-25,43.99,44.075,43.99,44.05,15464.0
2019-10-28,43.96,44.22,43.96,44.065,13449.0
2019-10-29,44.185,44.21,44.05,44.09,5429.0
2019-10-30,43.885,43.99,43.665,43.665,84142.0
2019-10-31,43.665,43.665,43.415,43.425,4532.0
2019-11-01,43.425,43.5,43.295,43.495,17224.0
2019-11-04,43.725,43.725,43.04,43.36,13941.0
2019-11-05,43.62,43.72,43.53,43.685,7042.0
2019-11-06,43.685,43.72,43.435,43.435,13496.0
2019-11-07,43.595,43.87,43.545,43.855,12573.0
2019-11-08,43.87,43.945,43.785,43.81,23593.0
2019-11-11,43.84,44.28,43.84,44.22,11079.0
2019-11-12,44.35,44.35,44.09,44.13,43865.0
2019-11-13,44.22,44.27,43.855,43.87,11871.0
2019-11-14,43.875,44.11,43.82,44.08,5087.0
2019-11-15,44.27,44.555,44.245,44.54,7889.0
2019-11-18,44.475,44.485,44.25,44.3,33889.0
2019-11-19,43.99,44.605,43.99,44.605,7165.0
2019-11-20,44.525,44.525,43.98,43.995,12962.0
2019-11-21,43.55,43.855,43.465,43.655,27923.0
2019-11-22,43.925,44.08,43.885,43.925,22668.0
2019-11-25,44.255,44.265,44.13,44.15,14201.0
2019-11-26,44.385,44.54,44.385,44.455,10652.0
2019-11-27,44.51,44.91,44.505,44.835,13452.0
2019-11-28,45.45,45.45,45.0,45.02,3387.0
2019-11-29,44.745,45.255,44.745,45.255,6556.0
2019-12-02,45.135,45.14,44.86,45.08,6680.0
2019-12-03,44.505,44.505,43.905,43.905,18042.0
2019-12-04,43.63,43.63,43.14,43.275,8158.0
2019-12-05,43.715,45.185,43.655,43.755,10509.0
2019-12-06,43.845,43.92,43.825,43.885,6517.0
2019-12-09,43.82,44.21,43.77,43.77,10274.0
2019-12-10,44.08,44.135,43.94,43.975,11491.0
2019-12-11,44.18,44.28,44.065,44.22,7912.0
2019-12-12,44.47,44.47,43.93,44.01,7367.0
2019-12-13,44.23,44.25,44.1,44.135,10453.0
2019-12-16,44.475,44.97,44.475,44.885,7158.0
2019-12-17,44.9,44.985,44.795,44.865,85752.0
2019-12-18,44.95,44.995,44.835,44.935,15148.0
2019-12-19,44.9,45.0,44.69,44.69,4887.0
2019-12-20,44.505,44.825,44.505,44.625,7653.0
2019-12-23,44.54,44.54,44.42,44.42,3729.0
2019-12-24,44.545,44.545,44.335,44.385,2420.0
2019-12-27,44.595,44.595,44.46,44.57,8986.0
2019-12-30,44.645,44.68,44.41,44.68,16494.0
2019-12-31,44.325,44.325,43.9,43.935,8911.0
2020-01-02,43.76,44.05,43.76,44.05,26887.0
2020-01-03,44.555,44.555,44.16,44.23,22891.0
2020-01-06,43.835,44.23,43.8,44.19,27747.0
2020-01-07,44.31,44.845,44.31,44.845,66251.0
2020-01-08,44.875,44.875,44.375,44.805,14624.0
2020-01-09,45.095,45.24,44.99,45.01,14120.0
2020-01-10,45.305,45.51,45.305,45.49,5895.0
2020-01-13,45.275,45.445,45.22,45.445,25173.0
2020-01-14,45.435,45.67,45.435,45.67,96939.0
2020-01-15,45.725,45.865,45.72,45.85,7768.0
2020-01-16,46.19,46.19,46.09,46.15,12699.0
2020-01-17,46.24,46.485,46.24,46.45,15216.0
2020-01-20,46.505,46.57,46.48,46.5,9310.0
2020-01-21,46.385,46.415,46.255,46.365,11836.0
2020-01-22,46.38,46.9,46.38,46.855,15628.0
2020-01-23,46.88,46.88,46.485,46.595,13904.0
2020-01-24,46.605,46.835,46.605,46.67,9211.0
2020-01-28,45.915,46.055,45.89,46.05,5958.0
2020-01-29,46.155,46.34,46.15,46.34,15397.0
2020-01-30,46.415,46.47,46.065,46.15,12271.0
2020-01-31,46.15,46.37,46.055,46.14,43331.0
2020-02-03,45.405,45.7,44.96,45.64,8615.0
2020-02-04,45.66,45.785,45.505,45.72,26553.0
2020-02-05,46.085,46.085,45.805,45.865,14728.0
2020-02-06,46.23,46.315,46.085,46.27,9696.0
2020-02-07,46.35,46.35,45.975,46.07,12199.0
2020-02-10,46.1,46.115,45.875,46.085,18926.0
2020-02-11,46.25,46.385,46.235,46.285,7997.0
2020-02-12,46.52,46.67,46.47,46.535,7256.0
2020-02-13,46.53,46.885,46.515,46.53,16496.0
2020-02-14,46.735,46.92,46.695,46.87,9752.0
2020-02-17,46.83,46.83,46.665,46.805,13023.0
2020-02-18,46.795,46.835,46.72,46.795,5825.0
2020-02-19,46.885,47.095,46.88,47.095,8100.0
2020-02-20,47.235,47.385,46.805,47.2,21331.0
2020-02-21,46.98,47.16,46.98,47.095,10885.0
2020-02-24,46.65,46.65,45.805,46.22,13530.0
2020-02-25,45.27,45.62,45.09,45.395,35157.0
2020-02-26,44.73,44.795,44.36,44.54,124526.0
2020-02-27,43.96,44.56,43.945,44.095,29692.0
2020-02-28,43.15,43.18,42.665,42.755,79819.0
2020-03-02,42.005,42.55,41.535,42.355,65973.0
2020-03-03,42.985,43.245,42.755,42.865,34535.0
2020-03-04,42.39,42.39,42.0,42.0,32172.0
2020-03-05,42.87,42.88,42.225,42.225,13652.0
2020-03-06,42.005,42.01,41.57,41.57,30551.0
2020-03-09,40.26,40.905,38.72,38.9,59527.0
2020-03-10,37.215,40.08,36.91,40.08,265481.0
2020-03-11,39.815,39.82,38.29,38.29,211396.0
2020-03-12,37.675,37.68,35.39,35.64,259013.0
2020-03-13,35.785,36.46,32.545,36.1,151865.0
2020-03-16,36.045,36.045,34.07,34.07,61896.0
2020-03-17,33.085,35.805,33.085,35.75,74137.0
2020-03-18,35.665,35.665,32.85,34.07,85591.0
2020-03-19,33.805,34.52,31.92,31.95,99735.0
2020-03-20,33.5,33.71,32.365,32.495,36416.0
2020-03-23,31.85,32.42,29.665,32.42,70918.0
2020-03-24,30.96,31.915,30.94,31.635,124711.0
2020-03-25,33.125,34.07,32.515,32.815,50807.0
2020-03-26,34.19,35.07,33.84,34.005,27631.0
2020-03-27,35.465,35.83,32.815,32.815,53824.0
2020-03-30,32.67,34.455,32.67,34.08,73262.0
2020-03-31,35.065,36.335,33.685,33.715,90970.0
2020-04-01,35.27,35.75,34.74,35.21,60339.0
2020-04-02,34.455,35.02,34.12,35.0,40992.0
2020-04-03,35.255,35.305,33.97,34.12,113682.0
2020-04-06,34.7,35.83,34.645,35.83,56387.0
2020-04-07,36.41,36.69,34.905,35.34,70303.0
2020-04-08,34.845,35.575,34.485,35.275,28073.0
2020-04-09,35.655,35.935,35.18,35.92,29936.0
2020-04-14,39.51,39.51,35.865,36.66,27952.0
2020-04-15,36.965,37.025,36.205,36.37,67994.0
2020-04-16,35.64,36.2,35.64,36.11,101061.0
2020-04-17,36.75,37.18,36.7,36.845,139582.0
2020-04-20,36.41,36.785,35.885,35.885,29305.0
2020-04-21,35.61,35.695,34.845,34.995,87669.0
2020-04-22,34.55,35.095,34.12,35.075,39493.0
2020-04-23,35.285,35.43,34.61,34.715,42652.0
2020-04-24,34.9,35.115,34.76,35.08,21728.0
2020-04-27,35.085,35.43,34.715,35.27,28022.0
2020-04-28,35.565,35.725,35.065,35.32,29844.0
2020-04-29,35.76,35.79,35.375,35.72,48642.0
2020-04-30,36.655,37.75,36.16,36.64,86934.0
2020-05-01,36.3,36.3,35.115,35.935,48611.0
2020-05-04,34.845,35.37,34.16,35.37,64223.0
2020-05-05,35.645,35.895,35.575,35.88,36347.0
2020-05-06,35.895,35.895,35.39,35.68,51305.0
2020-05-07,35.645,35.66,35.39,35.39,25363.0
2020-05-08,35.93,35.93,35.58,35.645,35602.0
2020-05-11,35.815,36.22,35.8,36.105,80367.0
2020-05-12,36.025,36.025,35.5,35.68,55964.0
2020-05-13,35.205,35.725,35.075,35.61,60782.0
2020-05-14,35.47,35.575,35.325,35.325,15588.0
2020-05-15,35.45,35.735,35.405,35.59,62631.0
2020-05-18,35.935,36.22,35.935,35.975,14853.0
2020-05-19,36.7,37.06,36.7,36.78,54058.0
2020-05-20,36.37,36.78,36.37,36.735,16167.0
2020-05-21,37.325,37.325,36.56,36.585,27239.0
2020-05-22,36.585,36.62,36.145,36.16,22556.0
2020-05-25,36.57,36.815,36.57,36.795,32957.0
2020-05-26,37.12,37.875,37.025,37.87,48225.0
2020-05-27,37.845,38.475,37.715,37.97,68250.0
2020-05-28,38.78,39.155,38.535,38.745,21155.0
2020-05-29,38.485,38.515,38.055,38.16,26460.0
2020-06-01,37.78,38.305,37.6,38.21,11326.0
2020-06-02,38.245,38.77,38.16,38.77,26988.0
2020-06-03,38.73,39.145,38.675,39.085,18026.0
2020-06-04,39.39,39.885,39.385,39.5,31898.0
2020-06-05,39.53,39.84,39.45,39.79,17602.0
2020-06-09,40.48,41.15,40.48,40.77,45920.0
2020-06-10,40.465,40.895,40.3,40.8,25245.0
2020-06-11,40.06,40.255,39.35,39.35,30568.0
2020-06-12,38.26,38.84,38.15,38.825,19734.0
2020-06-15,39.205,39.21,37.46,37.46,24122.0
2020-06-16,38.42,39.485,38.42,39.43,43202.0
2020-06-17,39.87,39.87,39.205,39.405,30993.0
2020-06-18,39.545,39.545,38.855,39.165,18274.0
2020-06-19,39.305,39.595,39.05,39.095,28024.0
2020-06-22,38.825,39.79,38.73,39.79,16693.0
2020-06-23,39.465,39.465,38.77,39.1,46154.0
2020-06-24,39.085,39.405,39.085,39.285,20442.0
2020-06-25,38.545,38.93,38.425,38.45,11930.0
2020-06-26,38.94,39.035,38.65,39.02,15290.0
2020-06-29,39.165,39.165,38.225,38.36,90404.0
2020-06-30,38.515,39.3,38.515,39.045,29154.0
2020-07-01,38.97,39.155,38.91,38.96,19556.0
2020-07-02,39.095,40.12,39.095,40.12,42210.0
2020-07-03,40.12,40.235,39.805,39.96,18265.0
2020-07-06,40.12,40.12,39.78,39.795,12318.0
2020-07-07,40.135,40.15,39.62,39.73,16175.0
2020-07-08,39.175,39.615,39.02,39.6,12771.0
2020-07-09,39.335,39.46,39.25,39.27,62470.0
2020-07-10,39.065,39.19,38.8,38.8,79080.0
2020-07-13,39.49,39.635,39.33,39.495,83401.0
2020-07-14,38.84,39.43,38.8,38.8,7840.0
2020-07-15,39.57,39.965,39.57,39.95,25861.0
2020-07-16,40.385,40.385,39.615,39.695,8582.0
2020-07-17,39.85,39.855,39.68,39.78,5635.0
2020-07-20,39.9,39.9,39.6,39.66,9406.0
2020-07-21,39.825,40.565,39.805,40.535,9787.0
2020-07-22,40.34,40.34,39.875,39.935,14639.0
2020-07-23,39.93,40.09,39.835,40.07,12405.0
2020-07-24,39.78,39.78,39.585,39.59,5338.0
2020-07-27,39.535,39.715,39.535,39.685,21422.0
2020-07-28,39.725,40.19,39.615,39.615,15183.0
2020-07-29,39.745,39.76,39.54,39.55,4012.0
2020-07-30,39.84,39.975,39.775,39.835,13515.0
2020-07-31,39.385,39.425,38.85,38.875,20150.0
2020-08-03,38.81,39.165,38.51,38.51,40062.0
2020-08-04,39.65,39.85,39.605,39.84,27741.0
2020-08-05,39.77,39.77,39.195,39.445,17741.0
2020-08-06,39.565,39.79,39.565,39.7,9062.0
2020-08-07,39.51,39.615,39.445,39.54,25471.0
2020-08-10,39.605,40.34,39.605,40.34,14685.0
2020-08-11,40.31,40.91,40.31,40.485,9629.0
2020-08-12,40.695,40.865,40.49,40.61,56305.0
2020-08-13,40.99,40.99,40.18,40.19,9920.0
2020-08-14,40.36,40.5,40.345,40.42,12438.0
2020-08-17,40.125,40.205,39.98,40.055,11832.0
2020-08-18,40.11,40.405,40.01,40.28,14844.0
2020-08-19,40.285,40.86,40.285,40.695,10585.0
2020-08-20,40.695,40.695,40.11,40.2,2430.0
2020-08-21,40.41,40.55,40.15,40.155,7091.0
2020-08-24,39.995,40.205,39.855,39.855,5952.0
2020-08-25,40.345,40.655,40.245,40.44,8539.0
2020-08-26,40.165,40.165,39.835,40.12,9142.0
2020-08-27,40.22,40.435,40.12,40.185,21404.0
2020-08-28,40.0,40.04,39.825,39.92,27127.0
2020-08-31,39.92,39.945,39.76,39.775,9940.0
2020-09-01,39.49,39.49,38.78,39.115,28231.0
2020-09-02,39.25,39.81,39.25,39.78,27254.0
2020-09-03,40.18,40.34,40.06,40.215,14525.0
2020-09-04,39.425,39.425,38.985,39.055,25569.0
2020-09-07,38.94,39.33,38.81,39.14,6384.0
2020-09-08,39.14,39.745,39.14,39.585,5563.0
2020-09-09,38.94,38.985,38.635,38.705,27440.0
2020-09-10,39.22,39.24,38.78,38.88,19244.0
2020-09-11,38.88,38.88,38.515,38.745,16825.0
2020-09-14,38.895,39.035,38.785,38.88,18893.0
2020-09-15,38.62,39.38,38.62,39.38,25204.0
2020-09-16,39.195,39.195,39.0,39.145,5816.0
2020-09-17,39.02,39.045,38.58,38.58,17156.0
2020-09-18,38.88,39.155,38.61,39.155,11077.0
2020-09-21,38.55,38.58,38.235,38.335,12281.0
2020-09-22,38.06,38.135,37.925,38.075,35997.0
2020-09-23,38.42,38.89,38.42,38.62,35037.0
2020-09-24,38.42,38.81,38.405,38.785,10150.0
2020-09-25,38.685,39.495,38.685,39.36,10149.0
2020-09-28,39.5,39.5,39.245,39.315,11605.0
2020-09-29,39.595,39.795,39.16,39.19,13443.0
2020-09-30,38.92,38.98,38.44,38.44,28324.0
2020-10-01,38.625,38.98,38.62,38.72,6120.0
2020-10-02,38.535,38.535,38.04,38.05,19280.0
2020-10-05,38.5,39.13,38.5,39.085,8369.0
2020-10-06,39.105,39.13,38.905,39.13,15864.0
2020-10-07,39.19,39.67,39.12,39.63,9459.0
2020-10-08,39.945,40.135,39.855,39.995,27130.0
2020-10-09,40.105,40.12,39.855,40.1,10416.0
2020-10-12,39.855,40.165,39.855,40.1,13892.0
2020-10-13,40.41,40.725,40.41,40.66,15760.0
2020-10-14,40.38,40.555,40.37,40.455,5324.0
2020-10-15,40.785,40.815,40.595,40.725,9219.0
2020-10-16,40.585,40.63,40.35,40.43,6337.0
2020-10-19,40.7,40.9,40.7,40.855,11298.0
2020-10-20,40.64,40.77,40.395,40.415,17089.0
2020-10-21,40.415,40.615,40.385,40.44,9639.0
2020-10-22,39.815,40.365,39.815,40.245,45365.0
2020-10-23,40.475,40.475,40.215,40.355,6069.0
2020-10-26,40.425,40.5,40.275,40.285,10517.0
2020-10-27,40.09,40.09,39.515,39.645,11261.0
2020-10-28,39.42,39.735,39.405,39.66,7391.0
2020-10-29,39.27,39.27,38.89,38.995,18411.0
2020-10-30,39.025,39.135,38.85,38.85,20402.0
2020-11-02,38.775,39.07,38.72,38.96,41209.0
2020-11-03,39.315,39.855,39.18,39.775,6176.0
2020-11-04,39.75,39.75,39.27,39.515,10556.0
2020-11-05,39.765,40.03,39.615,40.0,21872.0
2020-11-06,40.365,40.365,40.09,40.26,15017.0
2020-11-09,40.645,41.04,40.645,40.97,43812.0
2020-11-10,41.92,42.19,41.28,41.61,68327.0
2020-11-11,41.895,42.46,41.895,42.43,16010.0
2020-11-12,42.665,42.665,42.11,42.18,8188.0
2020-11-13,42.045,42.12,41.905,42.065,10623.0
2020-11-16,42.68,42.68,42.665,42.665,255.0
2020-11-17,42.92,43.005,42.755,42.875,23645.0
2020-11-18,43.005,43.155,43.005,43.065,16304.0
2020-11-19,43.175,43.175,42.905,42.925,18783.0
2020-11-20,43.205,43.265,43.11,43.2,9807.0
2020-11-23,43.2,43.56,43.2,43.4,8705.0
2020-11-24,43.6,44.065,43.6,44.05,16374.0
2020-11-25,44.4,44.525,44.31,44.455,26194.0
2020-11-26,44.455,44.455,43.66,44.005,16708.0
2020-11-27,43.815,43.815,43.59,43.755,37983.0
2020-11-30,43.865,43.865,43.275,43.29,12264.0
2020-12-01,43.095,43.63,43.02,43.495,27724.0
2020-12-02,43.685,43.695,43.28,43.495,8265.0
2020-12-03,43.8,43.8,43.59,43.74,16233.0
2020-12-04,43.67,43.955,43.67,43.885,4816.0
2020-12-07,44.225,44.37,43.97,44.125,11177.0
2020-12-08,44.125,44.27,44.065,44.235,13832.0
2020-12-09,44.4,44.56,44.4,44.545,7202.0
2020-12-10,44.515,44.515,44.005,44.385,11146.0
2020-12-11,44.1,44.1,43.845,43.96,16498.0
2020-12-14,44.14,44.205,43.975,44.11,18211.0
2020-12-15,44.14,44.14,43.815,43.855,13289.0
2020-12-16,44.14,44.36,44.11,44.115,9017.0
2020-12-17,43.66,44.5,43.66,44.465,21951.0
2020-12-18,44.41,44.41,43.955,44.04,18039.0
2020-12-21,44.04,44.05,43.77,43.915,5868.0
2020-12-22,44.125,44.125,43.435,43.45,21203.0
2020-12-23,43.77,43.855,43.695,43.73,15639.0
2020-12-24,44.1,44.11,43.955,43.955,3855.0
2020-12-29,44.23,44.275,44.025,44.08,8700.0
2020-12-30,43.95,44.025,43.86,43.95,12011.0
2020-12-31,43.94,44.09,43.605,43.68,3284.0
2021-01-04,43.57,44.0,43.57,43.995,9329.0
2021-01-05,43.785,44.07,43.785,44.01,12395.0
2021-01-06,44.015,44.015,43.495,43.525,8087.0
2021-01-07,44.015,44.485,44.015,44.455,14046.0
2021-01-08,44.515,44.605,44.35,44.605,4370.0
2021-01-11,44.715,44.715,44.315,44.395,11207.0
2021-01-12,44.51,44.6,44.285,44.335,9579.0
2021-01-13,44.26,44.315,44.12,44.305,9086.0
2021-01-14,44.27,44.56,44.24,44.54,13679.0
2021-01-15,44.425,45.26,44.425,45.26,9075.0
2021-01-18,44.68,44.68,44.105,44.2,11055.0
2021-01-19,44.485,44.73,44.485,44.695,11002.0
2021-01-20,44.865,44.995,44.665,44.895,14696.0
2021-01-21,45.09,45.285,45.09,45.2,14099.0
2021-01-22,45.15,45.185,45.0,45.03,10245.0
2021-01-25,45.03,45.29,45.03,45.165,25823.0
2021-01-27,45.06,45.21,44.755,45.21,7724.0
2021-01-28,44.345,44.35,43.74,44.06,31239.0
2021-01-29,44.545,44.545,43.585,43.695,15088.0
2021-02-01,43.36,44.18,43.225,44.12,32724.0
2021-02-02,44.33,44.845,44.33,44.835,19673.0
2021-02-03,45.03,45.51,44.95,45.51,24402.0
2021-02-04,45.045,45.045,44.665,44.745,45218.0
2021-02-05,44.8,45.245,44.8,45.225,31790.0
2021-02-08,45.32,45.625,45.3,45.525,18053.0
2021-02-09,45.51,45.59,45.24,45.255,15801.0
2021-02-10,45.27,45.41,45.21,45.38,11565.0
2021-02-11,45.245,45.51,45.245,45.42,12016.0
2021-02-12,45.335,45.405,45.1,45.105,21097.0
2021-02-15,45.435,45.54,45.39,45.54,24068.0
2021-02-16,45.845,45.85,45.625,45.82,26592.0
2021-02-17,45.905,46.0,45.62,45.79,17392.0
2021-02-18,46.03,46.03,45.73,45.89,18174.0
2021-02-19,45.685,45.755,45.135,45.285,212267.0
2021-02-22,45.2,45.51,45.155,45.51,85010.0
2021-02-23,45.215,45.61,45.1,45.545,19854.0
2021-02-24,45.6,45.6,45.165,45.27,25588.0
2021-02-25,45.685,45.905,45.685,45.77,8345.0
2021-02-26,45.2,45.215,44.59,44.715,38435.0
2021-03-01,44.985,45.495,44.775,45.48,31039.0
2021-03-02,45.79,46.025,45.455,45.455,13008.0
2021-03-03,45.525,45.725,45.515,45.725,20483.0
2021-03-04,45.555,45.65,45.29,45.45,23209.0
2021-03-05,45.32,45.425,45.0,45.24,89829.0
2021-03-08,45.77,46.15,45.5,45.5,39560.0
2021-03-09,45.88,45.965,45.625,45.7,19602.0
2021-03-10,45.92,45.92,45.375,45.375,15966.0
2021-03-11,45.57,45.57,44.71,45.04,33296.0
2021-03-12,45.425,45.62,45.425,45.5,25276.0
2021-03-15,45.315,45.575,45.2,45.455,21335.0
2021-03-16,45.655,46.045,45.485,45.935,67372.0
2021-03-17,45.68,45.71,45.42,45.62,10063.0
2021-03-18,45.525,45.555,45.225,45.24,16080.0
2021-03-19,44.985,45.085,44.695,44.965,19944.0
2021-03-22,44.85,45.21,44.7,45.2,13620.0
2021-03-23,45.195,45.435,45.045,45.045,29060.0
2021-03-24,45.285,45.67,45.18,45.67,21667.0
2021-03-25,45.655,45.67,44.79,45.455,7604.0
2021-03-26,45.655,45.835,45.655,45.695,10269.0
2021-03-29,46.04,46.04,45.64,45.77,14740.0
2021-03-30,46.095,46.095,45.56,45.585,61865.0
2021-03-31,45.99,46.315,45.99,46.18,23664.0
2021-04-01,46.075,46.075,45.765,45.93,55506.0
2021-04-06,46.37,46.58,46.295,46.415,27348.0
2021-04-07,46.46,46.58,46.31,46.58,25703.0
2021-04-08,46.74,47.155,46.74,47.005,46300.0
2021-04-09,46.82,46.975,46.805,46.94,10281.0
2021-04-12,46.975,47.1,46.82,46.865,22496.0
2021-04-13,47.205,47.205,46.785,46.79,8041.0
2021-04-14,46.79,47.145,46.79,47.145,21235.0
2021-04-15,47.065,47.53,46.995,47.51,18552.0
2021-04-16,47.715,47.715,47.245,47.42,31314.0
2021-04-19,47.665,47.665,47.495,47.525,20134.0
2021-04-20,47.57,47.57,47.1,47.1,19125.0
2021-04-21,46.695,46.995,46.445,46.995,24598.0
2021-04-22,47.055,47.38,47.055,47.375,17201.0
2021-04-23,47.365,47.515,47.32,47.41,11308.0
2021-04-26,47.51,47.6,47.44,47.5,12801.0
2021-04-27,47.495,47.495,47.155,47.33,11352.0
2021-04-28,47.245,47.685,47.245,47.615,29422.0
2021-04-29,47.65,47.765,47.6,47.645,30816.0
2021-04-30,47.73,47.73,47.245,47.26,14246.0
2021-05-03,47.6,47.605,47.36,47.41,12290.0
2021-05-04,48.33,48.33,47.45,47.63,14852.0
2021-05-05,47.65,48.13,47.65,47.96,56110.0
2021-05-06,48.02,48.16,47.69,47.75,10823.0
2021-05-07,47.975,47.985,47.705,47.85,18632.0
2021-05-10,48.005,48.485,48.005,48.445,18061.0
2021-05-11,48.445,48.455,47.99,48.075,13934.0
2021-05-12,47.73,48.02,47.53,47.75,7590.0
2021-05-13,47.515,47.835,47.515,47.615,30271.0
2021-05-14,47.865,48.005,47.75,47.805,10032.0
2021-05-17,47.99,48.15,47.765,47.82,12047.0
2021-05-18,48.07,48.165,47.99,48.135,13525.0
2021-05-19,48.135,48.135,47.04,47.11,18520.0
2021-05-20,47.345,47.84,47.22,47.84,8078.0
2021-05-21,48.075,48.075,47.73,47.85,11863.0
2021-05-24,47.955,48.105,47.73,47.955,11656.0
2021-05-25,48.27,48.37,48.205,48.34,12347.0
2021-05-26,48.325,48.43,48.265,48.325,18306.0
2021-05-27,48.33,48.375,48.145,48.22,8568.0
2021-05-28,48.81,48.845,48.62,48.83,11295.0
2021-05-31,48.86,48.945,48.635,48.665,15037.0
2021-06-01,48.635,48.635,48.4,48.575,21343.0
2021-06-02,48.71,49.05,48.65,49.05,13044.0
2021-06-03,49.085,49.525,49.085,49.33,10408.0
2021-06-04,49.33,49.655,49.32,49.63,19385.0
2021-06-07,49.6,49.82,49.505,49.54,24851.0
2021-06-08,49.61,49.69,49.33,49.535,10185.0
2021-06-09,49.425,49.745,49.39,49.39,12573.0
2021-06-10,49.2,49.625,49.2,49.6,8260.0
2021-06-11,50.275,50.275,49.3,49.55,13240.0
2021-06-15,49.91,50.21,49.905,50.18,10169.0
2021-06-16,50.21,50.34,50.16,50.165,16628.0
2021-06-17,50.025,50.245,50.015,50.16,15553.0
2021-06-18,50.18,50.335,50.055,50.1,41530.0
2021-06-21,50.105,50.105,49.01,49.215,21178.0
2021-06-22,49.18,49.935,49.18,49.835,8977.0
2021-06-23,50.22,50.22,49.425,49.45,15858.0
2021-06-24,49.085,49.38,49.085,49.14,35535.0
2021-06-25,49.455,49.52,49.32,49.435,7905.0
2021-06-28,50.225,50.225,49.245,49.505,15303.0
2021-06-29,49.585,49.605,49.225,49.605,15595.0
2021-06-30,49.97,50.065,49.775,49.775,17134.0
2021-07-01,49.82,49.82,49.325,49.38,19108.0
2021-07-02,49.575,49.575,49.37,49.495,5148.0
2021-07-05,49.54,49.815,49.54,49.605,10702.0
2021-07-06,49.515,49.895,49.395,49.395,22459.0
2021-07-07,49.395,49.82,49.395,49.82,11690.0
2021-07-08,50.275,50.275,49.835,49.865,11242.0
2021-07-09,49.225,49.495,49.14,49.225,19060.0
2021-07-12,50.005,50.04,49.815,49.955,27699.0
2021-07-13,50.14,50.225,49.95,49.97,18629.0
2021-07-14,49.97,50.05,49.85,49.935,18788.0
2021-07-15,50.13,50.13,49.76,49.76,12677.0
2021-07-16,49.525,49.85,49.525,49.83,21789.0
2021-07-19,49.895,49.895,49.31,49.63,17972.0
2021-07-20,49.51,49.51,49.03,49.44,12371.0
2021-07-21,49.895,50.04,49.835,49.835,23379.0
2021-07-22,49.85,50.255,49.85,50.165,20494.0
2021-07-23,50.2,50.31,50.01,50.2,30033.0
2021-07-26,50.355,50.42,50.225,50.315,15498.0
2021-07-27,50.435,50.66,50.375,50.535,9318.0
2021-07-28,50.46,50.52,50.155,50.275,8471.0
2021-07-29,50.77,50.78,50.315,50.355,13058.0
2021-07-30,50.485,50.485,50.275,50.275,18244.0
2021-08-02,50.45,51.045,50.45,50.91,8623.0
2021-08-03,50.155,50.835,50.155,50.72,16724.0
2021-08-04,50.9,51.03,50.84,51.0,22501.0
2021-08-05,51.06,51.155,50.98,51.145,3450.0
2021-08-06,51.075,51.25,51.045,51.25,9007.0
2021-08-09,51.365,51.525,51.365,51.435,8779.0
2021-08-10,51.42,51.8,50.77,51.475,16274.0
2021-08-11,51.725,51.845,51.64,51.64,38895.0
2021-08-12,51.89,51.89,51.595,51.62,5427.0
2021-08-13,51.61,51.985,51.61,51.96,4198.0
2021-08-16,51.99,51.99,51.695,51.695,14873.0
2021-08-17,51.905,51.905,51.2,51.29,9828.0
2021-08-18,51.19,51.335,51.04,51.09,26127.0
2021-08-19,51.46,51.46,50.575,50.76,10411.0
2021-08-20,50.81,51.175,50.81,50.855,7543.0
2021-08-23,51.425,51.425,50.77,50.87,10938.0
2021-08-24,51.8,51.8,51.0,51.045,6459.0
2021-08-25,50.665,51.3,50.665,51.185,10853.0
2021-08-26,51.04,51.125,50.85,50.94,7643.0
2021-08-27,50.94,51.04,50.91,51.03,8840.0
2021-08-30,51.03,51.25,50.915,51.11,5445.0
2021-08-31,51.205,51.33,51.1,51.33,13607.0
2021-09-01,50.82,51.24,50.81,51.24,6601.0
2021-09-02,51.38,51.38,50.825,51.03,7385.0
2021-09-03,51.215,51.475,51.2,51.285,13601.0
2021-09-06,51.285,51.315,50.88,51.305,7598.0
2021-09-07,51.315,51.48,51.17,51.39,23446.0
2021-09-08,51.38,51.475,51.285,51.345,10619.0
2021-09-09,51.345,51.345,50.33,50.43,18201.0
2021-09-10,50.93,50.93,50.55,50.68,13263.0
2021-09-13,50.78,50.895,50.58,50.645,14566.0
2021-09-14,50.94,50.94,50.56,50.915,10823.0
2021-09-15,50.895,50.895,50.52,50.75,6397.0
2021-09-16,50.68,51.185,50.68,51.04,18355.0
2021-09-17,51.04,51.04,50.5,50.595,18309.0
2021-09-20,50.4,50.4,49.59,49.76,12122.0
2021-09-21,49.585,49.86,49.35,49.655,33592.0
2021-09-22,49.655,50.17,49.585,49.895,49946.0
2021-09-23,50.435,50.46,50.21,50.405,8042.0
2021-09-24,50.275,50.435,50.125,50.18,30830.0
2021-09-27,50.185,50.665,50.185,50.49,24622.0
2021-09-28,50.37,50.43,49.705,49.73,16192.0
2021-09-29,50.015,50.015,49.23,49.55,21245.0
2021-09-30,49.605,50.49,49.605,50.365,85197.0
2021-10-01,49.91,50.045,49.3,49.395,13169.0
2021-10-04,50.185,50.34,49.92,49.975,8703.0
2021-10-05,49.835,50.225,49.755,49.935,9590.0
2021-10-06,50.175,50.185,49.6,49.825,7083.0
2021-10-07,49.935,50.07,49.815,50.06,15991.0
2021-10-08,50.48,50.56,50.13,50.41,13026.0
2021-10-11,50.32,50.365,50.005,50.365,15573.0
2021-10-12,50.285,50.545,50.17,50.205,11335.0
2021-10-13,50.12,50.295,50.06,50.185,4949.0
2021-10-14,50.39,50.56,50.39,50.39,11066.0
2021-10-15,50.795,50.795,50.46,50.715,4633.0
2021-10-18,50.785,50.87,50.675,50.74,6094.0
2021-10-19,50.8,50.92,50.755,50.78,8709.0
2021-10-20,51.125,51.24,51.085,51.09,11042.0
2021-10-21,51.34,51.34,50.95,51.045,11203.0
2021-10-22,51.02,51.085,50.84,51.075,42908.0
2021-10-25,51.185,51.45,51.1,51.3,7739.0
2021-10-26,51.285,51.41,51.25,51.25,5085.0
2021-10-27,51.3,51.45,51.145,51.35,9396.0
2021-10-28,51.2,51.39,51.195,51.2,7806.0
2021-10-29,51.31,51.31,50.48,50.575,38180.0
2021-11-01,50.725,50.855,50.355,50.725,26851.0
2021-11-02,50.89,50.89,50.3,50.38,10525.0
2021-11-03,50.745,51.115,50.745,50.8,10681.0
2021-11-04,50.96,51.145,50.96,51.125,43708.0
2021-11-05,51.3,51.55,51.3,51.45,7411.0
2021-11-08,51.53,51.59,51.435,51.465,5938.0
2021-11-09,51.515,51.56,51.375,51.38,11953.0
2021-11-10,51.265,51.5,51.225,51.225,4220.0
2021-11-11,51.225,51.27,50.62,50.92,10473.0
2021-11-12,51.24,51.515,51.215,51.38,16733.0
2021-11-15,51.32,51.6,51.32,51.535,14552.0
2021-11-16,51.52,51.52,51.145,51.175,19485.0
2021-11-17,51.32,51.32,50.56,50.56,20847.0
2021-11-18,50.67,50.92,50.545,50.81,11128.0
2021-11-19,50.87,50.96,50.78,50.87,21169.0
2021-11-22,50.965,50.975,50.495,50.62,18374.0
2021-11-23,50.85,51.185,50.835,51.075,15404.0
2021-11-24,51.075,51.295,51.035,51.185,5992.0
2021-11-25,51.34,51.34,50.99,51.085,17695.0
2021-11-26,51.145,51.145,50.27,50.365,21960.0
2021-11-29,50.085,50.28,49.795,50.145,54140.0
2021-11-30,50.28,50.59,50.28,50.325,21782.0
2021-12-01,49.975,50.13,49.675,50.05,20852.0
2021-12-02,49.59,50.06,49.565,50.03,15650.0
2021-12-03,50.425,50.45,49.92,50.12,19340.0
2021-12-06,50.045,50.265,49.91,50.255,12487.0
2021-12-07,50.64,50.74,50.34,50.685,25944.0
2021-12-08,51.115,51.45,50.87,51.45,15573.0
2021-12-09,51.045,51.27,51.045,51.21,24202.0
2021-12-10,50.89,50.98,50.73,50.73,27689.0
2021-12-13,51.02,51.25,50.945,51.015,72098.0
2021-12-14,50.745,50.945,50.615,50.945,7379.0
2021-12-15,50.825,50.825,50.535,50.575,52377.0
2021-12-16,50.6,51.56,50.17,50.2,18721.0
2021-12-17,50.41,50.67,50.405,50.52,10831.0
2021-12-20,50.295,50.42,50.13,50.39,10438.0
2021-12-21,50.475,50.88,50.425,50.88,14679.0
2021-12-22,51.13,51.13,50.695,50.835,10649.0
2021-12-23,51.085,51.09,50.89,50.925,5561.0
2021-12-24,51.25,51.285,51.23,51.255,2221.0
2021-12-29,51.565,51.77,51.525,51.77,13742.0
2021-12-30,52.13,52.13,51.845,51.875,4799.0
2021-12-31,51.965,51.965,51.505,51.505,3130.0
2022-01-04,51.72,52.36,51.665,52.35,36087.0
2022-01-05,52.565,52.565,52.24,52.255,10915.0
2022-01-06,51.83,51.925,50.965,50.965,3845.0
2022-01-07,51.65,51.885,51.46,51.61,7239.0
2022-01-10,51.83,51.83,51.435,51.625,16055.0
2022-01-11,51.47,51.47,51.13,51.28,16782.0
2022-01-12,51.555,51.75,51.47,51.555,5050.0
2022-01-13,51.71,51.925,51.695,51.805,7221.0
2022-01-14,51.555,51.625,51.255,51.32,15509.0
2022-01-17,51.57,51.57,51.255,51.45,20873.0
2022-01-18,51.46,51.545,51.255,51.265,10801.0
2022-01-19,50.98,51.2,50.8,50.985,21797.0
2022-01-20,50.665,50.945,50.575,50.94,24649.0
2022-01-21,50.72,50.72,49.74,49.875,79968.0
2022-01-24,49.575,49.755,49.365,49.66,64563.0
2022-01-25,49.52,49.52,48.205,48.575,103850.0
2022-01-27,48.135,49.03,47.29,47.74,96711.0
2022-01-28,48.18,48.875,47.81,48.78,46110.0
2022-01-31,48.41,48.73,48.37,48.62,30163.0
2022-02-01,48.64,48.975,48.26,48.74,29348.0
2022-02-02,49.325,49.38,49.07,49.38,11786.0
2022-02-03,49.395,49.395,48.945,49.29,14705.0
2022-02-04,49.345,49.845,49.22,49.845,22567.0
2022-02-07,49.275,49.655,49.165,49.6,5452.0
2022-02-08,49.465,50.26,49.465,50.24,24051.0
2022-02-09,50.585,50.625,50.24,50.61,12516.0
2022-02-10,50.955,51.095,50.63,50.76,20516.0
2022-02-11,50.67,50.71,50.275,50.65,44007.0
2022-02-14,50.425,50.925,50.185,50.75,31380.0
2022-02-15,50.74,50.74,50.535,50.705,10520.0
2022-02-16,50.91,50.995,50.615,50.995,10397.0
2022-02-17,51.325,51.5,51.135,51.38,13927.0
2022-02-18,50.78,50.9,50.505,50.765,6260.0
2022-02-21,50.48,50.87,50.245,50.8,14440.0
2022-02-22,50.45,50.57,50.055,50.57,10801.0
2022-02-23,50.38,50.68,50.33,50.68,14712.0
2022-02-24,49.655,50.09,49.31,49.695,98057.0
2022-02-25,49.97,50.0,49.385,49.435,29618.0
2022-02-28,49.7,50.42,49.435,50.42,34485.0
2022-03-01,50.35,50.68,50.145,50.16,16075.0
2022-03-02,50.015,50.445,50.015,50.34,53675.0
2022-03-03,50.82,51.01,50.67,50.805,13619.0
2022-03-04,50.57,50.575,49.905,50.33,8729.0
2022-03-07,50.79,50.79,49.89,49.96,16685.0
2022-03-08,49.98,50.205,49.74,49.74,21313.0
2022-03-09,49.66,50.31,49.66,50.2,13690.0
2022-03-10,50.175,50.9,50.175,50.735,32966.0
2022-03-11,50.82,50.86,50.205,50.38,19157.0
2022-03-14,50.45,50.925,50.45,50.8,7415.0
2022-03-15,50.575,50.72,50.46,50.63,10363.0
2022-03-16,50.87,51.185,50.765,51.16,14301.0
2022-03-17,51.86,51.925,51.58,51.68,8181.0
2022-03-18,51.88,51.88,51.69,51.765,31156.0
2022-03-21,52.16,52.24,51.895,51.925,12441.0
2022-03-22,52.255,52.595,52.255,52.365,16707.0
2022-03-23,52.345,52.58,52.345,52.57,23150.0
2022-03-24,52.47,52.73,52.4,52.705,28863.0
2022-03-25,52.885,52.885,52.66,52.81,27467.0
2022-03-28,53.06,53.07,52.865,52.94,15242.0
2022-03-29,52.98,53.275,52.98,53.16,11923.0
2022-03-30,53.89,53.89,53.715,53.715,24035.0
2022-03-31,54.13,54.13,53.86,53.86,14862.0
2022-04-01,53.86,53.86,53.605,53.74,14405.0
2022-04-04,54.045,54.045,53.74,53.865,72931.0
2022-04-05,53.905,54.155,53.73,53.73,8590.0
2022-04-06,53.665,53.7,53.315,53.57,15518.0
2022-04-07,53.57,53.625,53.315,53.355,14497.0
2022-04-08,53.565,53.715,53.505,53.685,8069.0
2022-04-11,53.645,53.93,53.595,53.69,24499.0
2022-04-12,53.665,53.69,53.36,53.54,28667.0
2022-04-13,53.645,53.745,53.565,53.74,13077.0
2022-04-14,53.66,54.035,53.66,53.945,13351.0
2022-04-19,53.965,54.435,53.965,54.14,43359.0
2022-04-20,54.685,54.79,54.36,54.39,8958.0
2022-04-21,54.65,54.65,54.34,54.57,16556.0
2022-04-22,54.005,54.005,53.505,53.7,17006.0
2022-04-26,52.73,52.745,52.355,52.625,9902.0
2022-04-27,52.16,52.29,51.985,52.055,16067.0
2022-04-28,52.425,52.795,52.425,52.785,13764.0
2022-04-29,52.97,53.305,52.97,53.275,8326.0
2022-05-02,52.84,52.955,52.64,52.81,8577.0
2022-05-03,52.755,52.9,52.585,52.81,67818.0
2022-05-04,53.06,53.075,52.705,52.745,5575.0
2022-05-05,53.065,53.155,52.655,53.02,23055.0
2022-05-06,52.195,52.2,51.68,51.915,51409.0
2022-05-09,51.79,51.79,51.39,51.47,22170.0
2022-05-10,51.12,51.12,50.385,50.87,41197.0
2022-05-11,50.84,51.16,50.725,51.16,29599.0
2022-05-12,51.135,51.135,50.405,50.405,12125.0
2022-05-13,50.75,51.35,50.75,51.31,15645.0
2022-05-16,51.65,51.81,51.39,51.49,12789.0
2022-05-17,51.61,51.69,51.49,51.575,10658.0
2022-05-18,52.01,52.17,51.92,52.02,14899.0
2022-05-19,51.24,51.33,51.0,51.255,12155.0
2022-05-20,51.385,51.84,51.385,51.785,10255.0
2022-05-23,52.065,52.145,51.73,51.785,17162.0
2022-05-24,52.355,52.355,51.65,51.79,39725.0
2022-05-25,52.065,52.305,52.065,52.13,16930.0
2022-05-26,52.065,52.095,51.69,51.695,12382.0
2022-05-27,52.265,52.265,52.065,52.13,7445.0
2022-05-30,52.72,52.85,52.53,52.85,7906.0
2022-05-31,53.0,53.0,52.415,52.44,30017.0
2022-06-01,52.535,52.68,52.44,52.61,9969.0
2022-06-02,52.415,52.415,52.12,52.235,16955.0
2022-06-03,52.835,52.835,52.545,52.665,13314.0
2022-06-06,52.48,52.625,52.48,52.52,17064.0
2022-06-07,52.68,52.68,51.65,51.785,17203.0
2022-06-08,52.065,52.075,51.785,51.8,9095.0
2022-06-09,51.705,51.705,51.185,51.24,22742.0
2022-06-10,50.685,50.8,50.505,50.525,8436.0
2022-06-14,48.45,48.57,47.875,48.51,78204.0
2022-06-15,48.34,48.71,48.085,48.155,65795.0
2022-06-16,48.285,48.675,48.06,48.06,17722.0
2022-06-17,47.115,47.195,46.825,47.105,24519.0
2022-06-20,47.18,47.26,46.745,46.82,20661.0
2022-06-21,47.405,47.53,47.155,47.425,14615.0
2022-06-22,47.99,48.005,47.345,47.38,22682.0
2022-06-23,47.355,47.73,47.355,47.675,13981.0
2022-06-24,47.77,47.845,47.42,47.795,9291.0
2022-06-27,48.47,48.815,48.445,48.725,24293.0
2022-06-28,48.77,49.125,48.77,49.095,9622.0
2022-06-29,50.65,50.65,49.095,49.675,11631.0
2022-06-30,49.79,49.79,48.6,48.6,27767.0
2022-07-01,48.675,48.785,48.31,48.31,10317.0
2022-07-04,48.57,48.9,48.57,48.685,3160.0
2022-07-05,48.875,49.0,48.595,49.0,7719.0
2022-07-06,48.55,48.925,48.51,48.585,6580.0
2022-07-07,48.7,48.85,48.585,48.725,6515.0
2022-07-08,49.43,49.43,49.05,49.05,12994.0
2022-07-11,49.08,49.08,48.575,48.595,13836.0
2022-07-12,48.99,49.015,48.735,48.735,5925.0
2022-07-13,48.645,48.76,48.51,48.715,4349.0
2022-07-14,48.42,48.99,48.385,48.99,15875.0
2022-07-15,48.675,48.685,48.095,48.56,26928.0
2022-07-18,48.89,49.13,48.675,49.005,7959.0
2022-07-19,49.28,49.28,48.74,48.835,8880.0
2022-07-20,49.31,49.66,49.28,49.52,6235.0
2022-07-21,49.585,49.585,49.355,49.355,3143.0
2022-07-22,49.585,49.855,49.495,49.685,9412.0
2022-07-25,49.75,49.81,49.635,49.7,6253.0
2022-07-26,49.75,49.9,49.74,49.79,3148.0
2022-07-27,49.825,50.055,49.685,50.025,51871.0
2022-07-28,50.47,50.47,50.115,50.335,9479.0
2022-07-29,50.84,50.95,50.735,50.835,6290.0
2022-08-01,50.955,51.145,50.74,51.09,11549.0
2022-08-02,50.865,51.205,50.815,51.14,13289.0
2022-08-03,51.12,51.12,50.595,50.84,14790.0
2022-08-04,51.24,51.24,50.85,50.85,5430.0
2022-08-05,51.09,51.145,50.75,51.145,13462.0
2022-08-08,50.93,51.13,50.8,51.095,11951.0
2022-08-09,51.13,51.13,50.965,51.0,7688.0
2022-08-10,50.855,51.095,50.76,50.875,32948.0
2022-08-11,51.33,51.445,51.14,51.305,22984.0
2022-08-12,51.23,51.23,51.03,51.065,16965.0
2022-08-15,51.31,51.475,51.305,51.395,13288.0
2022-08-16,51.485,51.99,51.485,51.81,16606.0
2022-08-17,52.04,52.095,51.815,52.08,16347.0
2022-08-18,52.23,52.23,51.84,52.065,11751.0
2022-08-19,52.445,52.445,52.04,52.105,18573.0
2022-08-22,51.85,51.905,51.62,51.905,9866.0
2022-08-23,51.52,51.52,51.05,51.105,6478.0
2022-08-24,51.19,51.33,51.105,51.17,12509.0
2022-08-25,51.17,51.595,51.17,51.525,9333.0
2022-08-26,51.65,52.19,51.65,52.09,36423.0
2022-08-29,51.04,51.255,50.93,51.0,9705.0
2022-08-30,51.405,51.41,51.24,51.33,12098.0
2022-08-31,51.015,51.195,50.825,51.055,37676.0
2022-09-01,50.41,50.745,50.285,50.57,17031.0
2022-09-02,50.52,50.62,50.405,50.405,11822.0
2022-09-05,50.735,50.735,50.535,50.61,2982.0
2022-09-06,50.955,50.955,50.485,50.5,25511.0
2022-09-07,50.245,50.305,49.69,49.7,16865.0
2022-09-08,49.84,50.57,49.84,50.57,7519.0
2022-09-09,50.74,50.965,50.69,50.965,5007.0
2022-09-12,51.32,51.575,51.32,51.475,15024.0
2022-09-13,51.905,51.905,51.6,51.79,25014.0
2022-09-14,50.645,50.645,50.38,50.51,16223.0
2022-09-15,50.51,50.89,50.51,50.7,8965.0
2022-09-16,50.395,50.43,49.95,50.055,49166.0
2022-09-19,50.145,50.145,49.89,49.975,3802.0
2022-09-20,50.495,50.55,50.305,50.525,6580.0
2022-09-21,50.26,50.26,49.725,49.835,12403.0
2022-09-23,49.545,49.545,48.76,49.14,14723.0
2022-09-26,48.42,48.55,48.015,48.455,18185.0
2022-09-27,48.595,48.61,48.37,48.475,16665.0
2022-09-28,48.52,48.665,48.07,48.13,21735.0
2022-09-29,49.515,49.7,49.37,49.585,10355.0
2022-09-30,49.36,49.36,48.725,48.775,13445.0
2022-10-03,49.125,49.125,48.395,48.675,4615.0
2022-10-04,49.6,50.33,49.6,50.265,10853.0
2022-10-05,51.25,51.25,51.06,51.19,9734.0
2022-10-06,51.23,51.23,51.01,51.165,6431.0
2022-10-07,50.865,50.945,50.85,50.945,11400.0
2022-10-10,50.205,50.29,50.04,50.195,5841.0
2022-10-11,50.55,50.55,49.94,49.94,6560.0
2022-10-12,49.975,50.185,49.84,50.12,6240.0
2022-10-13,50.075,50.34,50.05,50.22,4008.0
2022-10-14,50.91,51.07,50.79,50.79,8660.0
2022-10-17,50.35,50.35,50.125,50.16,15907.0
2022-10-18,50.69,51.055,50.69,51.03,10100.0
2022-10-19,51.06,51.225,51.035,51.07,3727.0
2022-10-20,50.755,50.78,50.475,50.635,17628.0
2022-10-21,50.635,50.635,50.135,50.23,4479.0
2022-10-24,51.08,51.425,50.745,50.745,11956.0
2022-10-25,51.035,51.3,51.035,51.055,14919.0
2022-10-26,51.29,51.445,51.06,51.165,23645.0
2022-10-27,51.51,51.58,51.255,51.425,28165.0
2022-10-28,51.145,51.255,50.875,50.945,36092.0
2022-10-31,51.385,51.505,51.2,51.505,17682.0
2022-11-01,51.505,52.16,51.41,52.125,19934.0
2022-11-02,52.44,52.55,52.405,52.445,11516.0
2022-11-03,51.835,51.835,51.3,51.555,15811.0
2022-11-04,51.3,51.705,51.285,51.705,23165.0
2022-11-07,52.32,52.32,51.92,52.13,5556.0
2022-11-08,52.49,52.49,52.26,52.405,5652.0
2022-11-09,52.71,52.78,52.54,52.7,16403.0
2022-11-10,52.515,52.61,52.445,52.49,7735.0
2022-11-11,53.535,53.855,53.535,53.825,18670.0
2022-11-14,53.825,54.145,53.755,53.815,10934.0
2022-11-15,53.78,53.875,53.55,53.83,6392.0
2022-11-16,53.925,53.925,53.535,53.695,10406.0
2022-11-17,53.885,54.0,53.825,53.855,5183.0
2022-11-18,53.975,54.195,53.935,53.935,8396.0
2022-11-21,54.265,54.275,53.94,54.0,9169.0
2022-11-22,54.205,54.34,54.155,54.34,8075.0
2022-11-23,54.65,54.785,54.545,54.595,38578.0
2022-11-24,55.005,55.005,54.79,54.87,16505.0
2022-11-25,54.835,54.985,54.8,54.885,12474.0
2022-11-28,54.765,54.79,54.605,54.68,8608.0
2022-11-29,54.53,54.895,54.47,54.875,28883.0
2022-11-30,54.825,55.125,54.665,55.03,10598.0
2022-12-01,55.53,55.735,55.41,55.41,21828.0
2022-12-02,55.345,55.41,55.045,55.14,21446.0
2022-12-05,55.2,55.555,55.14,55.465,24561.0
2022-12-06,55.055,55.36,54.995,55.175,24731.0
2022-12-07,54.74,54.97,54.68,54.97,14661.0
2022-12-08,54.565,54.715,54.335,54.365,9130.0
2022-12-09,54.58,54.735,54.41,54.735,8445.0
2022-12-12,54.375,54.4,54.225,54.4,5425.0
2022-12-13,54.785,54.785,54.425,54.51,12275.0
2022-12-14,54.82,54.86,54.565,54.86,11115.0
2022-12-15,54.64,54.82,54.47,54.655,12679.0
2022-12-16,54.12,54.385,53.925,54.25,21324.0
2022-12-19,53.96,54.13,53.95,53.975,10166.0
2022-12-20,53.995,53.995,53.26,53.315,10046.0
2022-12-21,53.74,54.035,53.74,53.9,14203.0
2022-12-22,54.31,54.31,54.12,54.155,6173.0
2022-12-23,53.865,53.865,53.585,53.815,12445.0
2022-12-28,54.04,54.09,53.695,53.8,3044.0
2022-12-29,53.785,53.8,53.31,53.38,2527.0
2022-12-30,53.67,53.81,53.62,53.69,2340.0
2023-01-03,53.595,53.595,52.675,52.785,3725.0
2023-01-04,53.0,53.645,53.0,53.645,4836.0
2023-01-05,53.68,53.98,53.62,53.715,5828.0
2023-01-06,53.715,54.075,53.705,54.075,622.0
2023-01-09,54.435,54.6,54.31,54.315,3797.0
2023-01-10,54.3,54.35,54.145,54.185,12104.0
2023-01-11,54.495,54.72,54.495,54.685,9868.0
2023-01-12,55.195,55.39,54.995,55.29,23548.0
2023-01-13,55.545,55.935,55.545,55.695,9581.0
2023-01-16,56.065,56.19,55.935,56.115,14971.0
2023-01-17,55.96,56.27,55.935,56.105,7127.0
2023-01-18,56.28,56.28,56.08,56.115,6194.0
2023-01-19,56.27,56.625,56.14,56.615,25683.0
2023-01-20,56.64,56.77,56.545,56.7,9546.0
2023-01-23,56.865,56.9,56.665,56.725,15219.0
2023-01-24,56.83,56.965,56.65,56.95,10044.0
2023-01-25,57.105,57.105,56.675,56.71,19000.0
2023-01-27,57.035,57.09,56.905,57.055,4694.0
2023-01-30,57.07,57.07,56.76,56.845,12162.0
2023-01-31,56.845,57.21,56.83,56.87,8318.0
2023-02-01,57.415,57.415,57.12,57.155,13225.0
2023-02-02,57.5,57.735,57.095,57.13,21953.0
2023-02-03,57.14,57.535,57.025,57.475,5981.0
2023-02-06,57.525,57.63,57.365,57.39,4198.0
2023-02-07,57.405,57.545,57.105,57.105,12274.0
2023-02-08,57.355,57.425,57.31,57.365,4838.0
2023-02-09,57.295,57.395,57.12,57.175,8372.0
2023-02-10,56.915,57.045,56.795,56.795,5847.0
2023-02-13,56.88,56.88,56.655,56.655,23510.0
2023-02-14,57.165,57.2,56.785,56.795,29432.0
2023-02-15,56.665,56.665,56.03,56.15,13629.0
2023-02-16,56.51,56.605,56.065,56.44,25125.0
2023-02-17,56.39,56.39,56.03,56.045,9976.0
2023-02-20,56.04,56.245,56.04,56.21,15939.0
2023-02-21,55.91,56.09,55.795,56.065,6159.0
2023-02-22,56.2,56.2,55.77,55.985,44258.0
2023-02-23,56.19,56.19,55.545,55.79,12242.0
2023-02-24,55.79,55.97,55.675,55.89,10974.0
2023-02-27,55.54,55.575,55.175,55.34,39543.0
2023-02-28,55.71,55.815,55.565,55.58,25272.0
2023-03-01,55.575,55.745,55.385,55.64,14917.0
2023-03-02,56.03,56.21,55.66,55.685,11547.0
2023-03-03,55.96,56.03,55.885,55.975,7673.0
2023-03-06,56.33,56.46,56.245,56.345,14464.0
2023-03-07,56.28,56.685,56.22,56.685,15278.0
2023-03-08,56.495,56.495,56.29,56.355,54362.0
2023-03-09,56.855,56.865,56.625,56.675,9502.0
2023-03-10,56.19,56.19,55.325,55.325,17000.0
2023-03-13,55.34,55.47,54.935,55.075,14537.0
2023-03-14,54.705,54.705,53.97,54.325,57838.0
2023-03-15,54.565,55.08,54.515,54.79,15099.0
2023-03-16,55.075,55.075,53.655,54.05,15914.0
2023-03-17,54.155,54.275,54.015,54.23,5069.0
2023-03-20,53.81,54.145,53.05,53.05,23463.0
2023-03-21,54.1,54.275,53.965,53.97,27219.0
2023-03-22,54.515,54.59,54.445,54.49,17124.0
2023-03-23,53.895,54.17,53.895,54.12,7946.0
2023-03-24,53.905,53.99,53.81,53.99,4439.0
2023-03-27,54.18,54.23,54.0,54.0,17101.0
2023-03-28,54.435,54.635,54.42,54.42,16794.0
2023-03-29,54.345,54.66,54.32,54.645,13314.0
2023-03-30,55.4,55.49,55.35,55.445,33043.0
2023-03-31,55.81,55.95,55.785,55.89,7862.0
2023-04-03,56.195,56.47,56.135,56.205,18306.0
2023-04-04,56.31,56.335,56.135,56.335,15358.0
2023-04-05,56.25,56.47,56.16,56.225,32988.0
2023-04-06,56.345,56.435,56.09,56.135,12863.0
2023-04-11,56.87,56.99,56.86,56.92,7039.0
2023-04-12,57.42,57.42,57.13,57.15,13708.0
2023-04-13,57.41,57.41,56.845,56.88,39757.0
2023-04-14,57.465,57.465,56.885,57.195,11923.0
2023-04-17,57.325,57.48,57.29,57.37,5829.0
2023-04-18,57.36,57.36,57.095,57.14,15078.0
2023-04-19,57.255,57.35,57.21,57.245,12190.0
2023-04-20,57.175,57.335,57.125,57.29,4754.0
2023-04-21,57.09,57.09,56.845,56.92,6653.0
2023-04-24,56.705,56.895,56.705,56.88,13127.0
2023-04-26,56.79,56.835,56.545,56.8,9831.0
2023-04-27,56.825,56.825,56.505,56.6,19535.0
2023-04-28,56.885,56.885,56.645,56.815,6864.0
2023-05-01,57.09,57.22,57.02,57.025,6901.0
2023-05-02,56.95,56.95,56.275,56.46,29677.0
2023-05-03,56.125,56.125,55.62,55.75,16751.0
2023-05-04,55.305,55.76,55.305,55.69,15484.0
2023-05-05,55.47,55.88,55.42,55.84,28203.0
2023-05-08,56.335,56.54,56.085,56.31,18501.0
2023-05-09,56.23,56.23,56.05,56.16,15000.0
2023-05-10,56.065,56.19,56.05,56.09,8606.0
2023-05-11,56.285,56.31,56.02,56.135,7492.0
2023-05-12,56.125,56.195,56.015,56.195,42356.0
2023-05-15,56.3,56.38,56.195,56.38,21505.0
2023-05-16,56.495,56.6,56.225,56.24,3525.0
2023-05-17,55.935,56.02,55.665,55.98,7597.0
2023-05-18,56.37,56.38,56.135,56.19,12903.0
2023-05-19,56.365,56.645,56.365,56.58,7546.0
2023-05-22,56.59,56.66,56.415,56.51,15056.0
2023-05-23,56.685,56.685,56.54,56.54,9798.0
2023-05-24,56.355,56.355,56.17,56.17,5603.0
2023-05-25,55.88,55.88,55.445,55.47,12553.0
2023-05-26,55.455,55.655,55.455,55.64,16361.0
2023-05-29,56.44,56.53,56.265,56.295,6733.0
2023-05-30,56.25,56.31,56.135,56.17,17940.0
2023-05-31,55.925,55.925,55.2,55.2,8137.0
2023-06-01,55.13,55.5,55.095,55.395,30366.0
2023-06-02,55.785,55.785,55.4,55.55,10132.0
2023-06-05,56.16,56.345,56.05,56.11,10099.0
2023-06-06,55.845,55.925,55.4,55.56,9648.0
2023-06-07,55.735,55.735,55.375,55.375,14648.0
2023-06-08,55.085,55.465,55.085,55.28,8619.0
2023-06-09,55.435,55.535,55.41,55.5,15384.0
2023-06-13,55.365,55.605,55.33,55.56,36687.0
2023-06-14,55.7,55.82,55.655,55.81,45144.0
2023-06-15,55.845,56.03,55.845,56.02,41712.0
2023-06-16,56.155,56.54,56.1,56.505,13292.0
2023-06-19,56.575,56.93,56.575,56.87,15808.0
2023-06-20,57.025,57.515,57.0,57.465,7137.0
2023-06-21,57.3,57.3,57.095,57.095,12485.0
2023-06-22,56.835,57.105,56.12,56.12,10629.0
2023-06-23,56.075,56.075,55.33,55.41,41900.0
2023-06-26,55.385,55.455,55.12,55.155,19316.0
2023-06-27,55.49,55.69,55.47,55.69,10329.0
2023-06-28,56.0,56.295,55.895,56.25,23377.0
2023-06-29,56.785,56.785,56.335,56.37,18502.0
2023-06-30,56.415,56.47,56.125,56.39,7483.0
2023-07-03,56.495,56.77,56.36,56.77,25715.0
2023-07-04,56.775,56.97,56.545,56.96,12541.0
2023-07-05,56.925,56.925,56.69,56.725,18713.0
2023-07-06,56.735,56.735,55.92,55.955,20560.0
2023-07-07,55.24,55.24,54.97,55.145,12491.0
2023-07-10,55.145,55.32,54.68,54.755,13263.0
2023-07-11,55.11,55.315,55.11,55.305,44012.0
2023-07-12,55.85,55.85,55.63,55.725,7349.0
2023-07-13,56.265,56.565,56.185,56.555,27449.0
2023-07-14,56.725,56.955,56.655,56.955,10488.0
2023-07-17,56.82,56.955,56.82,56.845,10314.0
2023-07-18,56.705,56.81,56.62,56.81,12904.0
2023-07-19,57.085,57.19,56.97,57.095,6148.0
2023-07-20,57.28,57.605,57.13,57.155,8613.0
2023-07-21,57.37,57.37,56.995,57.145,44288.0
2023-07-24,57.26,57.315,56.76,56.76,23233.0
2023-07-25,57.375,57.405,57.22,57.325,21565.0
2023-07-26,57.64,57.985,57.34,57.915,32242.0
2023-07-27,58.205,58.295,57.89,58.225,29011.0
2023-07-28,57.94,57.965,57.475,57.8,64276.0
2023-07-31,58.065,58.065,57.595,57.895,14248.0
2023-08-01,57.825,58.26,57.72,58.19,13489.0
2023-08-02,57.815,57.855,57.305,57.36,23864.0
2023-08-03,57.27,57.27,56.935,57.145,10137.0
2023-08-04,57.145,57.19,56.935,57.14,8229.0
2023-08-07,57.075,57.105,56.9,57.025,11181.0
2023-08-08,57.06,57.28,57.06,57.175,34562.0
2023-08-09,57.07,57.37,57.07,57.37,31334.0
2023-08-10,57.595,57.595,57.22,57.385,6471.0
2023-08-11,57.27,57.465,57.025,57.27,12801.0
2023-08-14,57.105,57.18,56.705,56.885,43601.0
2023-08-15,56.885,57.225,56.885,56.99,43212.0
2023-08-16,56.715,56.715,56.265,56.345,19462.0
2023-08-17,56.125,56.175,55.62,55.905,37993.0
2023-08-18,55.965,56.105,55.825,55.905,8452.0
2023-08-21,55.815,55.92,55.805,55.85,8388.0
2023-08-22,55.535,55.605,55.375,55.585,8167.0
2023-08-23,55.655,56.1,55.515,55.975,11675.0
2023-08-24,56.01,56.24,56.01,56.23,7051.0
2023-08-25,55.655,55.72,55.56,55.7,14091.0
2023-08-28,55.99,56.14,55.985,56.115,8968.0
2023-08-29,56.265,56.475,56.265,56.45,7361.0
2023-08-30,56.66,57.48,56.66,57.325,22333.0
2023-08-31,57.325,57.515,57.295,57.465,25884.0
2023-09-01,57.305,57.305,57.095,57.27,7550.0
2023-09-04,57.445,57.81,57.445,57.58,11432.0
2023-09-05,57.65,57.65,57.33,57.535,7246.0
2023-09-06,57.755,57.755,57.26,57.33,3977.0
2023-09-07,56.945,57.06,56.725,56.725,20924.0
2023-09-08,56.725,56.945,56.49,56.59,5709.0
2023-09-11,56.83,56.945,56.59,56.945,4985.0
2023-09-12,57.14,57.165,56.76,57.165,7342.0
2023-09-13,57.18,57.18,56.725,56.82,7584.0
2023-09-14,56.715,57.145,56.53,56.53,9662.0
2023-09-15,57.675,58.125,57.675,57.79,13447.0
2023-09-18,57.71,57.74,57.395,57.535,14257.0
2023-09-19,57.26,57.315,57.145,57.145,12442.0
2023-09-20,57.145,57.145,56.82,56.97,7440.0
2023-09-21,56.54,56.67,56.09,56.125,9802.0
2023-09-22,55.56,55.985,55.285,55.985,20835.0
2023-09-25,55.91,56.07,55.8,56.035,10715.0
2023-09-26,56.1,56.1,55.8,55.955,6419.0
2023-09-27,55.915,55.915,55.645,55.815,18296.0
2023-09-28,56.335,56.495,56.16,56.36,8027.0
2023-09-29,56.37,56.705,56.35,56.48,11543.0
2023-10-02,56.315,56.425,56.115,56.28,2497.0
2023-10-03,55.685,55.875,55.41,55.685,56701.0
2023-10-04,55.45,55.54,55.17,55.25,12308.0
2023-10-05,55.385,55.645,55.305,55.59,12099.0
2023-10-06,55.545,56.025,55.545,55.91,11899.0
2023-10-09,56.0,56.205,55.92,55.92,10414.0
2023-10-10,56.045,56.585,56.045,56.495,8034.0
2023-10-11,56.64,56.85,56.64,56.815,6430.0
2023-10-12,56.86,57.245,56.83,56.94,13507.0
2023-10-13,56.715,56.73,56.295,56.595,13518.0
2023-10-16,56.54,56.56,56.415,56.45,10053.0
2023-10-17,56.495,57.01,56.495,56.695,14591.0
2023-10-18,56.92,56.93,56.67,56.785,14269.0
2023-10-19,56.26,56.26,55.855,55.965,9576.0
2023-10-20,55.735,55.735,55.365,55.51,79236.0
2023-10-23,55.15,55.15,54.96,54.995,16186.0
2023-10-24,55.355,55.355,55.03,55.16,10808.0
2023-10-25,55.17,55.53,55.04,55.185,13902.0
2023-10-26,54.835,54.95,54.635,54.78,15379.0
2023-10-27,55.03,55.175,55.03,55.105,10181.0
2023-10-30,54.96,54.96,54.5,54.645,2952.0
2023-10-31,54.94,54.94,54.615,54.66,51872.0
2023-11-01,55.04,55.14,54.84,55.075,6365.0
2023-11-02,55.73,55.88,55.565,55.585,40799.0
2023-11-03,56.1,56.245,56.025,56.1,56845.0
2023-11-06,56.155,56.415,56.155,56.39,20053.0
2023-11-07,56.58,56.58,56.0,56.19,11316.0
2023-11-08,56.09,56.27,56.09,56.18,16549.0
2023-11-09,56.485,56.695,56.47,56.48,10534.0
2023-11-10,56.48,56.48,56.11,56.18,7993.0
2023-11-13,56.26,56.26,56.045,56.09,8780.0
2023-11-14,56.37,56.56,56.37,56.55,65422.0
2023-11-15,57.355,57.4,57.065,57.185,22114.0
2023-11-16,57.42,57.42,56.95,56.965,30846.0
2023-11-17,57.13,57.13,56.885,56.92,4174.0
2023-11-20,57.05,57.055,56.905,56.995,6401.0
2023-11-21,57.285,57.32,57.11,57.14,13934.0
2023-11-22,57.265,57.355,57.185,57.285,11545.0
2023-11-23,57.19,57.19,56.85,56.85,5934.0
2023-11-24,56.85,57.175,56.85,57.055,5458.0
2023-11-27,56.95,57.075,56.57,56.58,3325.0
2023-11-28,56.56,57.005,56.56,56.75,5316.0
2023-11-29,56.955,56.975,56.785,56.785,9620.0
2023-11-30,56.715,57.23,56.715,57.23,13589.0
2023-12-01,57.13,57.22,56.94,57.185,14531.0
2023-12-04,57.615,57.88,57.525,57.57,6516.0
2023-12-05,57.57,57.57,56.93,57.055,17095.0
2023-12-06,57.42,58.06,57.095,58.05,22179.0
2023-12-07,58.04,58.04,57.76,57.945,37398.0
2023-12-08,57.945,58.15,57.545,58.115,17067.0
2023-12-11,58.06,58.395,58.06,58.18,11489.0
2023-12-12,58.385,58.565,58.205,58.51,23364.0
2023-12-13,58.51,58.855,58.51,58.74,21607.0
2023-12-14,59.36,59.615,59.36,59.55,12271.0
2023-12-15,59.805,60.3,59.805,60.105,5659.0
2023-12-18,60.065,60.13,59.85,59.96,17584.0
2023-12-19,60.25,60.725,60.11,60.725,8402.0
2023-12-20,60.565,61.0,60.565,61.0,10771.0
2023-12-21,61.015,61.015,60.565,60.765,8902.0
2023-12-22,60.735,61.38,60.68,61.38,28450.0
2023-12-27,61.15,61.37,61.06,61.18,20258.0
2023-12-28,61.81,61.81,61.5,61.73,21271.0
2023-12-29,61.61,61.63,61.465,61.49,23670.0
2024-01-02,61.49,61.93,61.49,61.895,7101.0
2024-01-03,61.49,61.49,61.18,61.18,15151.0
2024-01-04,61.1,61.1,60.86,60.945,3306.0
2024-01-05,61.245,61.245,60.925,60.97,13925.0
2024-01-08,60.96,60.99,60.595,60.595,7170.0
2024-01-09,60.945,61.28,60.945,61.2,16183.0
2024-01-10,60.725,61.035,60.63,60.915,7519.0
2024-01-11,61.035,61.045,60.845,61.035,9670.0
2024-01-12,60.58,60.905,60.58,60.825,6249.0
2024-01-15,60.825,60.915,60.695,60.87,14730.0
2024-01-16,60.695,60.705,60.12,60.155,19705.0
2024-01-17,60.11,60.24,59.89,60.04,16375.0
2024-01-18,59.875,59.875,59.535,59.7,6510.0
2024-01-19,60.25,60.55,60.185,60.35,19626.0
2024-01-22,60.395,60.845,60.395,60.795,2831.0
2024-01-23,60.74,61.32,60.74,61.18,8302.0
2024-01-24,61.355,61.355,61.055,61.235,13409.0
2024-01-25,61.43,61.6,61.335,61.555,8424.0
2024-01-29,61.585,61.805,61.53,61.75,27449.0
2024-01-30,61.865,62.13,61.805,61.85,25784.0
2024-01-31,61.95,62.57,61.655,62.545,24875.0
2024-02-01,63.025,63.025,61.82,61.82,9609.0
2024-02-02,62.02,62.735,62.02,62.715,7810.0
2024-02-05,62.69,62.69,61.905,62.14,7525.0
2024-02-06,62.015,62.015,61.49,61.7,26588.0
2024-02-07,62.17,62.23,61.965,62.02,12992.0
2024-02-08,62.07,62.34,62.005,62.13,14900.0
2024-02-09,62.075,62.305,62.075,62.17,3857.0
2024-02-12,62.23,62.23,61.795,61.84,7059.0
2024-02-13,61.905,61.94,61.72,61.72,16462.0
2024-02-14,61.18,61.235,60.825,61.235,9708.0
2024-02-15,61.31,61.865,61.31,61.685,9023.0
2024-02-16,61.765,62.325,61.765,62.24,13371.0
2024-02-19,62.15,62.39,62.15,62.34,8621.0
2024-02-20,62.36,62.38,62.105,62.205,14660.0
2024-02-21,61.975,62.095,61.775,61.885,6329.0
2024-02-22,61.975,61.975,61.795,61.84,5957.0
2024-02-23,61.93,62.35,61.93,62.23,10538.0
2024-02-26,62.225,62.525,62.205,62.25,4808.0
2024-02-27,62.195,62.39,62.03,62.37,6347.0
2024-02-28,62.495,62.525,62.305,62.34,49554.0
2024-02-29,62.34,62.71,62.23,62.615,4721.0
2024-03-01,62.9,63.13,62.715,63.13,5581.0
2024-03-04,63.13,63.255,62.975,63.01,9526.0
2024-03-05,63.0,63.155,62.925,62.935,19157.0
2024-03-06,62.865,63.135,62.825,63.08,5450.0
2024-03-07,63.53,63.575,63.295,63.495,13944.0
2024-03-08,63.675,64.27,63.675,64.205,7389.0
2024-03-11,63.885,63.885,63.01,63.01,8064.0
2024-03-12,63.08,63.2,62.945,62.975,4595.0
2024-03-13,63.01,63.275,63.01,63.165,7156.0
2024-03-14,63.165,63.19,62.935,62.935,6929.0
2024-03-15,62.505,62.655,62.05,62.635,13721.0
2024-03-18,62.46,62.7,62.46,62.68,1815.0
2024-03-19,62.965,62.99,62.71,62.955,7347.0
2024-03-20,63.24,63.265,62.92,62.92,7731.0
2024-03-21,62.92,63.57,62.92,63.54,17493.0
2024-03-22,63.55,63.55,63.255,63.455,7104.0
2024-03-25,63.585,64.125,63.585,63.96,50646.0
2024-03-26,63.845,63.925,63.61,63.62,4736.0
2024-03-27,63.87,64.26,63.87,64.23,3825.0
2024-03-28,64.805,64.87,64.725,64.77,44501.0
2024-04-02,64.77,64.98,64.62,64.73,39747.0
2024-04-03,64.4,64.64,63.99,64.045,15670.0
2024-04-04,64.04,64.325,64.04,64.195,8707.0
2024-04-05,63.99,63.99,63.585,63.86,6568.0
2024-04-08,64.175,64.175,63.835,63.9,7960.0
2024-04-09,64.13,64.335,64.13,64.25,17260.0
2024-04-10,64.27,64.66,64.27,64.475,8320.0
2024-04-11,63.74,64.815,63.74,64.25,6113.0
2024-04-12,64.085,64.085,63.78,63.925,7232.0
2024-04-15,63.725,63.835,63.64,63.79,7354.0
2024-04-16,63.435,63.51,62.415,62.73,12676.0
2024-04-17,62.66,62.675,62.455,62.575,18284.0
2024-04-18,62.435,62.88,62.415,62.705,7907.0
2024-04-19,62.52,62.52,61.64,62.1,3391.0
2024-04-22,62.445,63.12,62.445,62.86,10727.0
2024-04-23,63.02,63.205,63.01,63.04,12960.0
2024-04-24,63.705,63.705,63.065,63.16,12648.0
2024-04-26,62.88,62.88,62.165,62.205,6126.0
2024-04-29,62.48,62.715,62.41,62.48,9622.0
2024-04-30,62.48,62.795,62.48,62.795,7885.0
2024-05-01,62.26,62.345,62.055,62.24,6316.0
2024-05-02,62.205,62.49,62.185,62.41,20127.0
2024-05-03,62.585,62.715,62.555,62.65,5795.0
2024-05-06,62.975,63.14,62.935,63.1,8868.0
2024-05-07,63.65,64.03,63.415,64.0,4408.0
2024-05-08,64.12,64.295,64.045,64.13,3675.0
2024-05-09,64.13,64.13,63.51,63.54,3899.0
2024-05-10,63.565,63.9,63.555,63.805,15272.0
2024-05-13,63.805,63.825,63.64,63.78,8007.0
2024-05-14,63.77,63.815,63.63,63.66,10768.0
2024-05-15,64.0,64.215,63.975,63.975,2352.0
2024-05-16,64.65,65.225,64.65,65.225,10461.0
2024-05-17,64.975,64.975,64.545,64.555,26847.0
2024-05-20,64.87,65.02,64.855,64.955,8508.0
2024-05-21,64.715,64.955,64.65,64.74,13072.0
2024-05-22,64.825,64.975,64.77,64.825,3809.0
2024-05-23,64.23,64.545,64.15,64.435,5030.0
2024-05-24,63.9,63.925,63.695,63.79,7351.0
2024-05-27,64.095,64.29,64.095,64.215,8783.0
2024-05-28,64.29,64.315,64.085,64.23,5366.0
2024-05-29,63.86,63.86,63.16,63.195,7312.0
2024-05-30,62.705,62.955,62.65,62.86,13735.0
2024-05-31,63.35,63.35,63.1,63.215,6151.0
2024-06-03,64.02,64.065,63.945,63.99,6579.0
2024-06-04,64.11,64.11,63.925,63.955,7747.0
2024-06-05,63.975,64.225,63.975,64.065,6505.0
2024-06-06,64.52,64.695,64.52,64.65,12226.0
2024-06-07,64.73,64.965,64.695,64.935,10634.0
2024-06-11,64.675,64.675,64.0,64.03,14606.0
2024-06-12,63.89,63.89,63.705,63.825,11244.0
2024-06-13,64.095,64.37,64.095,64.095,9991.0
2024-06-14,64.065,64.075,63.915,63.98,9042.0
2024-06-17,63.805,64.03,63.795,63.815,4559.0
2024-06-18,64.04,64.53,64.03,64.425,11116.0
2024-06-19,64.49,64.64,64.315,64.64,10108.0
2024-06-20,64.03,64.445,64.03,64.36,5534.0
2024-06-21,63.955,64.63,63.955,64.595,21541.0
2024-06-24,64.49,64.49,64.02,64.02,30200.0
2024-06-25,64.545,65.045,64.445,65.045,11775.0
2024-06-26,64.55,64.65,64.295,64.5,10925.0
2024-06-27,64.33,64.47,63.69,64.47,11488.0
2024-06-28,64.76,64.995,64.555,64.59,10363.0
2024-07-01,64.545,64.545,64.13,64.45,13812.0
2024-07-02,64.45,64.45,64.18,64.28,16280.0
2024-07-03,64.395,64.415,64.18,64.33,12223.0
2024-07-04,65.21,65.21,65.04,65.19,18971.0
2024-07-05,65.095,65.145,65.02,65.02,9732.0
2024-07-08,64.77,64.955,64.505,64.56,8175.0
2024-07-09,65.0,65.095,64.89,65.06,7896.0
2024-07-10,64.825,65.04,64.72,64.985,5496.0
2024-07-11,65.74,65.75,65.51,65.61,11614.0
2024-07-12,65.61,66.265,65.61,66.125,14289.0
2024-07-15,66.34,66.855,66.34,66.605,11751.0
2024-07-16,66.605,66.65,66.48,66.605,21153.0
2024-07-17,66.93,67.21,66.77,67.125,23452.0
2024-07-18,67.155,67.155,66.78,66.875,8773.0
2024-07-19,66.145,66.305,66.04,66.305,7068.0
2024-07-22,66.005,66.005,65.725,65.845,10387.0
2024-07-23,65.91,66.465,65.91,66.285,26880.0
2024-07-24,66.18,66.305,66.115,66.175,11074.0
2024-07-25,65.955,65.955,65.45,65.45,10724.0
2024-07-26,65.78,66.1,65.78,65.92,7078.0
2024-07-29,66.1,66.585,66.1,66.555,11634.0
2024-07-30,66.06,66.24,65.675,66.125,4982.0
2024-07-31,66.465,67.195,66.465,67.185,14959.0
2024-08-01,67.755,67.755,67.52,67.54,12142.0
2024-08-02,66.155,66.265,65.805,65.9,12861.0
2024-08-05,65.03,65.03,63.55,63.55,16878.0
2024-08-06,63.185,64.205,63.15,64.02,63338.0
2024-08-07,64.02,64.42,63.675,64.12,15686.0
2024-08-08,63.795,64.105,63.625,63.955,27991.0
2024-08-09,64.47,64.86,64.265,64.75,14635.0
2024-08-12,65.31,65.31,64.955,64.995,6901.0
2024-08-13,64.815,65.095,64.78,64.995,11351.0
2024-08-14,65.36,65.695,65.07,65.095,19443.0
2024-08-15,64.805,65.435,64.75,65.245,16312.0
2024-08-16,65.865,66.165,65.865,66.06,8684.0
2024-08-19,66.09,66.32,66.015,66.24,16256.0
2024-08-20,66.555,66.555,66.33,66.405,13483.0
2024-08-21,66.465,66.54,66.115,66.54,10363.0
2024-08-22,66.63,66.94,66.63,66.875,6767.0
2024-08-23,66.555,66.79,66.555,66.78,20331.0
2024-08-26,67.015,67.4,67.015,67.35,8911.0
2024-08-27,67.325,67.71,67.295,67.445,14749.0
2024-08-28,67.445,67.445,66.845,67.36,14105.0
2024-08-29,67.435,67.435,67.06,67.36,16334.0
2024-08-30,67.475,67.615,67.475,67.575,10875.0
2024-09-02,67.605,67.905,67.295,67.855,10640.0
2024-09-03,67.84,67.94,67.635,67.93,7513.0
2024-09-04,67.05,67.07,66.585,66.845,27724.0
2024-09-05,66.885,67.185,66.885,67.09,12718.0
2024-09-06,67.165,67.585,67.135,67.5,17865.0
2024-09-09,66.48,67.325,66.48,67.325,10125.0
2024-09-10,67.925,67.96,67.55,67.605,17290.0
2024-09-11,67.7,67.7,67.145,67.195,25389.0
2024-09-12,67.41,68.13,67.41,68.065,17109.0
2024-09-13,68.635,68.71,68.15,68.25,12096.0
2024-09-16,68.645,68.71,68.52,68.56,5263.0
2024-09-17,68.785,68.82,68.68,68.785,16904.0
2024-09-18,68.57,68.87,68.52,68.69,39216.0
2024-09-19,69.14,69.25,68.71,69.195,13184.0
2024-09-20,69.395,69.61,69.085,69.235,13199.0
2024-09-23,68.83,68.915,68.59,68.795,9414.0
2024-09-24,68.85,68.87,68.315,68.445,8592.0
2024-09-25,68.885,68.885,68.315,68.345,22698.0
2024-09-26,69.05,69.05,68.605,68.82,6100.0
2024-09-27,69.27,69.41,69.145,69.155,12348.0
2024-09-30,69.41,69.88,69.41,69.69,12007.0
2024-10-01,69.385,69.43,68.975,69.07,10797.0
2024-10-02,68.89,69.215,68.89,69.11,10759.0
2024-10-03,69.155,69.41,69.1,69.135,6469.0
2024-10-04,68.985,68.985,68.385,68.67,5593.0
2024-10-07,68.89,69.135,68.66,69.07,9552.0
2024-10-08,69.08,69.3,68.825,68.93,7318.0
2024-10-09,69.195,69.29,68.87,68.945,7040.0
2024-10-10,69.335,69.385,69.08,69.125,5157.0
2024-10-11,69.175,69.22,68.955,69.195,6906.0
2024-10-14,69.26,69.715,69.26,69.45,4210.0
2024-10-15,69.8,70.24,69.8,70.105,7514.0
2024-10-16,69.87,70.04,69.67,69.84,4333.0
2024-10-17,70.315,70.525,70.145,70.23,16678.0
2024-10-18,70.21,70.21,69.61,69.82,11942.0
2024-10-21,70.21,70.315,70.075,70.315,10254.0
2024-10-22,69.935,69.935,69.08,69.145,12020.0
2024-10-23,69.205,69.29,68.995,69.11,2876.0
2024-10-24,69.145,69.45,68.91,69.22,5891.0
2024-10-25,69.31,69.515,69.25,69.3,13878.0
2024-10-28,69.45,69.45,69.22,69.385,24091.0
2024-10-29,69.46,69.87,69.46,69.69,3966.0
2024-10-30,69.69,69.69,68.89,68.93,8319.0
2024-10-31,68.89,69.04,68.635,68.72,10723.0
2024-11-01,68.27,68.45,67.97,68.365,12931.0
2024-11-04,68.66,68.965,68.545,68.92,16076.0
2024-11-05,68.805,68.805,68.47,68.595,6204.0
2024-11-06,68.9,69.31,68.9,69.155,6455.0
2024-11-07,69.43,69.5,68.785,69.44,11826.0
2024-11-08,70.075,70.23,69.955,70.135,8087.0
2024-11-11,69.8,69.935,69.68,69.725,6979.0
2024-11-12,69.725,69.885,69.545,69.885,12162.0
2024-11-13,69.26,69.41,68.87,69.41,18926.0
2024-11-14,69.745,69.88,69.65,69.82,12820.0
2024-11-15,69.955,70.22,69.84,70.18,6391.0
2024-11-18,69.765,70.41,69.765,70.41,5855.0
2024-11-19,70.315,71.38,70.315,71.215,19816.0
2024-11-20,70.845,70.885,70.485,70.485,15911.0
2024-11-21,70.83,70.845,70.41,70.455,2248.0
2024-11-22,71.02,71.305,70.98,71.055,12669.0
2024-11-25,71.215,71.76,71.215,71.56,21458.0
2024-11-26,71.6,71.6,70.675,70.675,18711.0
2024-11-27,70.99,71.145,70.94,70.98,10926.0
2024-11-28,71.38,71.685,71.37,71.505,20908.0
2024-11-29,71.16,71.265,70.97,71.215,2608.0
2024-12-02,71.215,71.56,71.215,71.36,10165.0
2024-12-03,71.91,72.005,71.825,71.825,10042.0
2024-12-04,71.74,71.74,71.305,71.53,8730.0
2024-12-05,71.805,71.815,71.505,71.505,10235.0
2024-12-06,71.37,71.38,71.12,71.19,10853.0
2024-12-09,70.875,71.085,70.735,71.045,12036.0
2024-12-10,71.265,71.455,70.79,71.055,4809.0
2024-12-11,70.98,70.98,70.655,70.705,13626.0
2024-12-12,70.94,71.01,70.525,70.525,5357.0
2024-12-13,70.21,70.295,70.04,70.265,33498.0
2024-12-16,70.2,70.2,69.885,69.885,10180.0
2024-12-17,69.785,70.61,69.785,70.505,10181.0
2024-12-18,70.655,70.685,70.36,70.38,7503.0
2024-12-19,69.67,69.67,68.92,69.11,10542.0
2024-12-20,69.135,69.135,68.185,68.255,7525.0
2024-12-23,68.65,69.43,68.65,69.365,7703.0
2024-12-24,69.3,69.755,69.29,69.755,1136.0
2024-12-27,69.74,70.05,69.685,69.935,1275.0
2024-12-30,70.45,70.45,69.83,69.995,13233.0
2024-12-31,69.81,69.83,69.445,69.445,1375.0
2025-01-02,69.225,69.9,69.155,69.84,20593.0
2025-01-03,69.965,70.36,69.91,70.275,2658.0
2025-01-06,70.305,70.525,70.215,70.265,4747.0
2025-01-07,70.37,70.62,70.35,70.42,10680.0
2025-01-08,70.45,71.405,70.4,71.315,18519.0
2025-01-09,70.775,70.99,70.755,70.92,9508.0
2025-01-10,71.18,71.19,70.41,70.66,18074.0
2025-01-13,69.995,70.14,69.57,69.88,2733.0
2025-01-14,70.505,70.505,69.91,70.025,4020.0
2025-01-15,70.545,70.545,69.87,69.91,4734.0
2025-01-16,70.815,71.0,70.765,70.805,7749.0
2025-01-17,71.155,71.155,70.545,70.66,2586.0
2025-01-20,70.91,71.045,70.755,70.94,11519.0
2025-01-21,71.345,71.71,71.2,71.425,20272.0
2025-01-22,71.72,71.83,71.48,71.56,11925.0
2025-01-23,71.25,71.375,71.02,71.055,23389.0
2025-01-24,71.115,71.54,71.115,71.355,22673.0
2025-01-28,70.99,71.605,70.99,71.28,9976.0
2025-01-29,71.395,71.99,71.395,71.77,35186.0
2025-01-30,72.06,72.37,71.74,72.3,8813.0
2025-01-31,72.34,72.715,72.32,72.56,6425.0
2025-02-03,72.29,72.29,70.825,71.095,25348.0
2025-02-04,71.705,71.8,71.23,71.355,18688.0
2025-02-05,71.385,71.655,71.345,71.38,3254.0
2025-02-06,71.77,72.315,71.77,72.135,11586.0
2025-02-07,72.125,72.435,72.115,72.225,15527.0
2025-02-10,71.695,72.07,71.675,72.05,29781.0
2025-02-11,72.165,72.225,71.83,71.865,18781.0
2025-02-12,71.935,72.445,71.865,72.3,12562.0
2025-02-13,72.29,72.955,72.29,72.685,10495.0
2025-02-14,73.235,73.235,72.785,72.785,11012.0
2025-02-17,73.315,73.315,71.875,72.56,12596.0
2025-02-18,72.38,72.38,71.875,71.875,14146.0
2025-02-19,71.385,71.82,71.115,71.21,15339.0
2025-02-20,71.43,71.5,70.225,70.36,23728.0
2025-02-21,70.65,70.72,70.225,70.335,3834.0
2025-02-24,69.955,70.63,69.695,70.535,11257.0
2025-02-25,69.89,70.235,69.89,70.13,6680.0
2025-02-26,70.335,70.335,70.015,70.13,4825.0
2025-02-27,70.42,70.63,70.335,70.42,4750.0
2025-02-28,69.84,70.09,69.52,69.665,25452.0
2025-03-03,70.4,70.4,69.785,70.325,16011.0
2025-03-04,70.055,70.065,69.665,70.025,10677.0
2025-03-05,69.695,69.705,69.245,69.475,9406.0
2025-03-06,69.465,69.675,69.175,69.415,6192.0
2025-03-07,68.875,68.875,68.055,68.065,23565.0
2025-03-10,68.415,68.415,68.085,68.21,4869.0
2025-03-11,67.92,68.035,67.19,67.97,26369.0
2025-03-12,67.4,67.4,66.475,66.655,9889.0
2025-03-13,66.655,67.065,66.465,66.465,11132.0
2025-03-14,66.505,66.725,66.185,66.675,21725.0
2025-03-17,66.82,67.205,66.82,67.12,16120.0
2025-03-18,67.39,67.755,67.12,67.16,11430.0
2025-03-19,67.14,67.275,66.84,67.005,2100.0
2025-03-20,67.525,67.855,67.43,67.855,10792.0
2025-03-21,67.785,68.095,67.71,67.785,7050.0
2025-03-24,68.035,68.035,67.73,67.92,4981.0
2025-03-25,68.055,68.49,67.96,67.96,9465.0
2025-03-26,68.49,68.665,68.45,68.52,3475.0
2025-03-27,68.49,68.49,68.005,68.345,11874.0
2025-03-28,68.74,68.8,68.305,68.645,9821.0
2025-03-31,68.205,68.205,67.63,67.67,10061.0
2025-04-01,68.215,68.43,67.865,68.43,14694.0
2025-04-02,68.73,68.76,68.49,68.49,7609.0
2025-04-03,67.22,67.98,67.025,67.95,8458.0
2025-04-04,67.175,67.2,66.395,66.395,6546.0
2025-04-07,62.76,64.025,62.01,63.605,137708.0
2025-04-08,64.15,64.775,63.78,64.68,54052.0
2025-04-09,63.88,64.425,63.305,63.665,16317.0
2025-04-10,67.22,68.205,66.48,66.52,32168.0
2025-04-11,65.275,65.76,64.835,65.635,22398.0
2025-04-14,66.2,66.91,66.2,66.82,12634.0
2025-04-15,67.035,67.24,66.82,66.985,8738.0
2025-04-16,67.035,67.22,66.87,66.91,4502.0
2025-04-17,67.29,67.31,66.97,67.31,11102.0
2025-04-22,66.81,67.555,66.755,67.435,8263.0
2025-04-23,68.74,68.935,68.38,68.525,86754.0
2025-04-24,69.385,69.385,68.71,68.915,14494.0
2025-04-28,69.61,69.93,69.15,69.22,35718.0
2025-04-29,69.345,69.705,69.13,69.58,10740.0
2025-04-30,69.57,70.0,69.57,70.0,23593.0
2025-05-01,69.98,70.31,69.92,70.22,9275.0
2025-05-02,70.64,71.215,70.59,71.145,4915.0
2025-05-05,71.185,71.185,70.38,70.445,12599.0
2025-05-06,70.455,70.455,70.085,70.085,2392.0
2025-05-07,70.505,70.505,70.185,70.31,7144.0
2025-05-08,70.055,70.545,70.0,70.35,10624.0
2025-05-09,70.25,70.785,70.25,70.73,11907.0
2025-05-12,71.39,71.39,70.805,70.805,7090.0
2025-05-13,71.225,71.625,71.17,71.245,64350.0
2025-05-14,71.41,71.41,70.935,71.275,44561.0
2025-05-15,71.295,71.695,71.195,71.655,21385.0
2025-05-16,72.28,72.61,71.89,71.965,226569.0
2025-05-19,71.965,72.035,71.585,71.665,7346.0
2025-05-20,72.11,72.24,71.915,72.025,3529.0
2025-05-21,72.405,72.775,72.345,72.365,6331.0
2025-05-22,71.955,72.295,71.88,72.045,6078.0
2025-05-23,72.19,72.385,72.11,72.19,24454.0
2025-05-26,72.2,72.2,71.985,72.085,3041.0
2025-05-27,72.09,72.5,72.075,72.49,11274.0
2025-05-28,73.065,73.065,72.385,72.445,17585.0
2025-05-29,73.155,73.155,72.465,72.63,9122.0
2025-05-30,72.355,72.835,72.285,72.695,22455.0
2025-06-02,72.705,72.785,72.49,72.55,4815.0
2025-06-03,72.805,73.125,72.785,72.97,15488.0
2025-06-04,73.28,73.665,73.28,73.595,88709.0
2025-06-05,73.76,73.915,73.525,73.595,5272.0
2025-06-06,73.815,73.835,73.545,73.545,5999.0
2025-06-10,73.63,74.225,73.505,74.06,85902.0
2025-06-11,74.8,74.8,74.165,74.165,6633.0
2025-06-12,74.52,74.52,73.845,73.845,64702.0
2025-06-13,73.915,73.955,73.6,73.67,11036.0
2025-06-16,73.845,74.01,73.71,73.79,7255.0
2025-06-17,73.835,73.935,73.525,73.575,4348.0
2025-06-18,73.545,73.835,73.495,73.63,3766.0
2025-06-19,73.7,73.905,73.495,73.79,20934.0
2025-06-20,73.68,73.79,73.125,73.425,9460.0
2025-06-23,73.065,73.33,72.87,73.02,11727.0
2025-06-24,73.825,74.205,73.825,74.175,8207.0
2025-06-25,74.275,74.275,73.975,74.185,10366.0
2025-06-26,74.19,74.19,73.925,74.01,5256.0
2025-06-27,74.735,74.755,73.945,73.945,4382.0
2025-06-30,73.305,74.4,73.305,73.985,16455.0
2025-07-01,74.055,74.34,73.955,73.955,10097.0
2025-07-02,74.16,74.665,74.055,74.585,12811.0
2025-07-03,74.605,74.615,74.095,74.465,40119.0
2025-07-04,74.505,74.605,74.42,74.455,7771.0
2025-07-07,74.575,74.675,74.29,74.44,13933.0
2025-07-08,74.21,74.455,74.045,74.28,21223.0
2025-07-09,74.28,74.29,73.915,73.915,7702.0
2025-07-10,74.41,74.555,74.33,74.37,5818.0
2025-07-11,74.705,74.705,74.23,74.3,18973.0
2025-07-14,74.43,74.43,74.115,74.32,24824.0
2025-07-15,74.605,74.705,74.33,74.675,7005.0
2025-07-16,74.3,74.3,73.68,73.68,13684.0
2025-07-17,74.18,74.665,74.18,74.665,1899.0
2025-07-18,75.115,75.785,75.02,75.755,11817.0
2025-07-21,75.47,75.47,74.675,74.685,25011.0
2025-07-22,74.745,75.215,74.605,74.715,3913.0
2025-07-23,75.03,75.44,75.01,75.44,20368.0
2025-07-24,75.61,75.61,75.125,75.145,18240.0
2025-07-25,74.88,74.88,74.665,74.8,6468.0
2025-07-28,74.98,75.095,74.81,75.06,12235.0
2025-07-29,74.94,75.175,74.635,75.175,14098.0
2025-07-30,75.275,75.855,75.175,75.735,5000.0
2025-07-31,75.56,75.685,75.265,75.52,1999.0
2025-08-01,75.295,75.295,74.84,74.89,10390.0
2025-08-04,74.555,74.83,74.555,74.83,12600.0
2025-08-05,75.265,75.735,75.265,75.735,16922.0
2025-08-06,75.945,76.28,75.825,76.28,10877.0
2025-08-07,76.21,76.21,75.965,76.08,3314.0
2025-08-08,75.915,75.985,75.69,75.69,11042.0
2025-08-11,75.985,76.07,75.885,76.06,3258.0
2025-08-12,75.825,76.575,75.825,76.455,10803.0
2025-08-13,76.72,76.72,75.835,75.905,18597.0
2025-08-14,75.915,76.525,75.915,76.27,18711.0
2025-08-15,76.385,76.94,76.375,76.84,4620.0
2025-08-18,76.77,77.075,76.66,77.025,6972.0
2025-08-19,76.84,76.84,76.405,76.455,22785.0
2025-08-20,76.355,77.215,76.1,77.035,26503.0
2025-08-21,77.615,77.775,77.32,77.745,13270.0
2025-08-22,77.92,77.92,77.51,77.51,10490.0
2025-08-25,77.775,77.95,77.075,77.095,7182.0
2025-08-26,77.085,77.155,76.78,76.78,10923.0
2025-08-27,77.025,77.095,76.87,76.985,13842.0
2025-08-28,77.26,77.4,77.115,77.4,7581.0
2025-08-29,77.065,77.37,77.065,77.245,4878.0
2025-09-01,77.065,77.185,76.535,76.67,5360.0
2025-09-02,76.74,76.9,76.545,76.73,5378.0
2025-09-03,75.795,76.375,75.315,75.365,15568.0
2025-09-04,75.905,76.365,75.905,76.365,10412.0
2025-09-05,76.12,76.72,76.12,76.515,5479.0
2025-09-08,76.615,76.615,76.16,76.335,9182.0
2025-09-09,76.335,76.335,75.725,75.815,13596.0
2025-09-10,75.815,76.405,75.815,76.365,8255.0
2025-09-11,76.29,76.29,75.855,76.07,6206.0
2025-09-12,76.73,76.77,76.565,76.68,3894.0
2025-09-15,76.325,76.535,76.005,76.535,1952.0
2025-09-16,76.465,76.73,76.465,76.625,1622.0
2025-09-17,76.28,76.365,75.955,75.995,12751.0
2025-09-18,75.69,75.835,75.305,75.335,14478.0
2025-09-19,75.66,75.845,75.47,75.47,5767.0
2025-09-22,75.65,75.905,75.65,75.785,3542.0
2025-09-23,75.795,76.23,75.785,75.965,1975.0
2025-09-24,75.935,75.935,75.085,75.195,17166.0
2025-09-25,75.185,75.46,75.185,75.385,5783.0
2025-09-26,75.49,75.66,75.18,75.46,4475.0
2025-09-29,75.29,76.69,75.29,76.56,25106.0
2025-09-30,76.56,76.82,76.37,76.41,6628.0
2025-10-01,76.18,76.44,75.97,76.13,4297.0
2025-10-02,76.47,78.27,76.16,78.27,9069.0
2025-10-03,77.44,77.48,76.9,77.42,6713.0
2025-10-06,77.6,77.71,77.25,77.26,9904.0
2025-10-07,77.26,77.62,76.88,77.16,6859.0
2025-10-08,77.07,77.14,76.85,76.95,9202.0
2025-10-09,77.04,77.32,76.98,77.04,18690.0
2025-10-10,77.0,77.18,76.9,77.05,2632.0
2025-10-13,76.55,76.88,76.35,76.48,10068.0
2025-10-14,76.48,77.05,76.1,76.27,11498.0
2025-10-15,77.24,77.35,76.94,77.35,14719.0
2025-10-16,77.89,78.48,77.47,78.07,29233.0
2025-10-17,77.92,78.14,77.55,77.6,5964.0
2025-10-20,77.82,77.99,77.48,77.97,2862.0
2025-10-21,78.12,78.745,78.12,78.59,10636.0
2025-10-22,78.59,78.62,77.98,78.17,3673.0
2025-10-23,77.5,78.18,77.5,78.09,5525.0
2025-10-24,78.17,78.2,77.69,77.9,13814.0
2025-10-27,78.17,78.37,78.03,78.08,2889.0
2025-10-28,78.1,78.23,77.88,78.01,8782.0
2025-10-29,77.76,77.95,76.94,77.05,12790.0
2025-10-30,76.46,76.92,76.46,76.62,11797.0
2025-10-31,76.85,77.05,76.61,76.65,8386.0
2025-11-03,76.41,76.7,76.05,76.7,3571.0
2025-11-04,76.78,76.78,76.0,76.0,3401.0
2025-11-05,76.05,76.36,75.84,76.15,8204.0
2025-11-06,76.15,76.69,76.15,76.45,10610.0
2025-11-07,76.52,76.52,75.87,75.9,8521.0
2025-11-10,77.0,77.0,75.96,76.29,11418.0
2025-11-11,76.45,76.62,76.12,76.2,3322.0
2025-11-12,76.37,76.38,76.05,76.05,19279.0
2025-11-13,76.05,76.05,75.2,75.5,3868.0
2025-11-14,74.77,74.77,74.47,74.59,14781.0
2025-11-17,74.77,74.77,74.25,74.52,15059.0
2025-11-18,74.38,74.38,72.88,72.99,13632.0
2025-11-19,73.04,73.29,72.91,72.97,18907.0
2025-11-20,72.99,73.96,72.99,73.96,8729.0
2025-11-21,72.61,72.97,72.47,72.78,12515.0
2025-11-24,73.45,73.54,73.19,73.44,7344.0
2025-11-25,73.98,73.98,73.23,73.23,10074.0
2025-11-26,74.23,74.31,73.95,73.96,16872.0