Date,Open,High,Low,Close,Volume
2010-10-11,23.97069632386104,23.97069632386104,23.97069632386104,23.97069632386104,0.0
2010-10-12,23.692832112879906,23.692832112879906,23.692832112879906,23.692832112879906,0.0
2010-10-13,23.719590391754814,23.719590391754814,23.719590391754814,23.719590391754814,0.0
2010-10-14,23.94351547410221,23.94351547410221,23.94351547410221,23.94351547410221,0.0
2010-10-15,24.065050608928427,24.065050608928427,24.065050608928427,24.065050608928427,0.0
2010-10-18,23.929649015016366,23.929649015016366,23.929649015016366,23.929649015016366,0.0
2010-10-19,23.90866019183876,23.90866019183876,23.90866019183876,23.90866019183876,0.0
2010-10-20,23.774754635168936,23.774754635168936,23.774754635168936,23.774754635168936,0.0
2010-10-21,23.73832323166508,23.73832323166508,23.73832323166508,23.73832323166508,0.0
2010-10-22,23.711805771220032,23.711805771220032,23.70221727589844,23.70221727589844,500.0
2010-10-25,23.994661886289443,23.994661886289443,23.994661886289443,23.99466188628944,600.0
2010-10-26,23.92755208166353,23.92755208166353,23.740580918847275,23.74058091884728,4311.0
2010-10-27,23.481693998861868,23.635106309678896,23.46731216622871,23.467312166228705,13756.0
2010-10-28,23.71661285807153,23.73099469387592,23.71661285807153,23.73099469387592,7000.0
2010-10-29,23.7166068368446,23.730988668997693,23.659075850594363,23.7166068368446,7600.0
2010-11-01,23.86522569828295,23.86522569828295,23.86522569828295,23.865225698282945,220.0
2010-11-02,24.047405430053555,24.066582428382613,24.047405430053555,24.066582428382613,850.0
2010-11-05,23.961109306800463,23.975491140261568,23.961109306800463,23.975491140261568,630.0
2010-11-08,23.611138150054742,23.611138150054742,23.548813821548688,23.548813821548688,3268.0
2010-11-09,23.424170079676703,23.424170079676703,23.347463907108427,23.347463907108427,1635.0
2010-11-10,23.60154998629515,23.60154998629515,23.60154998629515,23.601549986295154,200.0
2010-11-11,23.33306980725237,23.467306920826903,23.33306980725237,23.38101228667848,440.0
2010-11-12,23.30911242833267,23.30911242833267,23.27555358850438,23.27555358850438,450.0
2010-11-15,23.17966820987577,23.17966820987577,22.93037451728176,22.93037451728176,2883.0
2010-11-16,23.07035453040784,23.07035453040784,23.07035453040784,23.07035453040784,0.0
2010-11-17,22.920785803924097,22.920785803924097,22.90640213919394,22.906402139193936,1400.0
2010-11-18,22.77215920738293,22.77215920738293,22.77215920738293,22.772159207382927,270.0
2010-11-19,22.973519345312308,22.973519345312308,22.973519345312308,22.973519345312308,1000.0
2010-11-22,23.299521416179825,23.318698416534925,23.299521416179825,23.31869841653493,705.0
2010-11-23,23.309109587569107,23.31869808761141,23.218021580396343,23.26596225178845,6520.0
2010-11-24,23.06939919324745,23.11734168643526,23.06939919324745,23.11734168643526,6309.0
2010-11-25,23.23628516676781,23.23628516676781,23.23628516676781,23.2362851667678,0.0
2010-11-26,23.19884253470764,23.270755364274137,23.19884253470764,23.270755364274137,34782.0
2010-11-29,23.189257116783867,23.189257116783867,23.189257116783867,23.18925711678387,256.0
2010-11-30,23.23239001741044,23.23239001741044,23.23239001741044,23.232390017410435,256.0
2010-12-01,23.05,23.05,23.015,23.015,770.0
2010-12-03,23.535,23.535,23.405,23.405,16100.0
2010-12-06,23.295,23.31,23.275,23.275,522.0
2010-12-07,23.435,23.435,23.425,23.425,5650.0
2010-12-08,23.405,23.405,23.405,23.405,600.0
2010-12-09,23.625,23.625,23.625,23.625,11.0
2010-12-10,23.7,23.7,23.7,23.7,21.0
2010-12-13,23.715,23.715,23.715,23.715,201.0
2010-12-15,23.515,23.515,23.495,23.515,4300.0
2010-12-16,23.68,23.68,23.675,23.675,765.0
2010-12-17,23.37,23.37,23.305,23.305,696.0
2010-12-20,23.415,23.43,23.41,23.43,20750.0
2010-12-21,23.465,23.465,23.46,23.46,3603.0
2010-12-22,23.415,23.435,23.415,23.435,16386.0
2010-12-23,23.59,23.655,23.59,23.655,10500.0
2010-12-29,23.63,23.63,23.57,23.61,662.0
2010-12-31,23.61,23.61,23.61,23.61,100.0
2011-01-04,23.27,23.27,23.27,23.27,507.0
2011-01-05,23.335,23.335,23.335,23.335,205.0
2011-01-06,23.445,23.475,23.445,23.475,10000.0
2011-01-07,23.35,23.35,23.35,23.35,155.0
2011-01-10,23.35,23.51,23.35,23.51,1079.0
2011-01-11,23.41,23.75,23.41,23.75,3763.0
2011-01-12,23.595,23.6,23.57,23.57,10362.0
2011-01-14,23.85,23.865,23.835,23.845,902.0
2011-01-18,23.985,23.985,23.985,23.985,200.0
2011-01-19,24.125,24.13,24.09,24.13,1115.0
2011-01-20,24.05,24.05,23.92,23.92,3760.0
2011-01-21,23.905,23.905,23.905,23.905,0.0
2011-01-24,23.755,23.81,23.755,23.81,3963.0
2011-01-25,23.9,23.995,23.81,23.995,5028.0
2011-01-27,24.035,24.075,24.02,24.03,2064.0
2011-01-28,24.055,24.09,24.055,24.09,3381.0
2011-01-31,23.955,23.955,23.95,23.95,105.0
2011-02-01,24.005,24.005,24.005,24.005,993.0
2011-02-02,24.09,24.145,24.09,24.125,3517.0
2011-02-03,24.315,24.57,24.315,24.57,5576.0
2011-02-04,24.38,24.7,24.38,24.63,6544.0
2011-02-07,24.58,24.645,24.58,24.645,1047.0
2011-02-08,24.765,24.79,24.755,24.785,9571.0
2011-02-09,24.925,24.925,24.785,24.785,1822.0
2011-02-10,24.76,24.76,24.705,24.76,2279.0
2011-02-11,24.735,24.735,24.66,24.66,1903.0
2011-02-14,24.775,24.775,24.775,24.775,193.0
2011-02-15,24.795,24.795,24.765,24.765,1097.0
2011-02-16,24.975,24.98,24.87,24.87,3237.0
2011-02-17,24.89,25.67,24.885,25.11,12209.0
2011-02-18,25.04,25.04,25.04,25.04,346.0
2011-02-21,25.05,25.05,24.865,25.045,8354.0
2011-02-22,24.965,24.965,24.81,24.81,3247.0
2011-02-23,24.7,24.7,24.7,24.7,150.0
2011-02-24,24.7,24.7,24.51,24.51,2176.0
2011-02-25,24.58,24.69,24.58,24.69,1265.0
2011-02-28,24.785,24.785,24.78,24.78,1330.0
2011-03-01,24.905,24.905,24.76,24.77,2057.0
2011-03-02,24.43,24.5,24.43,24.455,2970.0
2011-03-03,24.555,24.555,24.555,24.555,516.0
2011-03-04,25.03,25.035,25.03,25.035,922.0
2011-03-07,24.945,24.945,24.945,24.945,1155.0
2011-03-08,24.885,24.915,24.885,24.915,6465.0
2011-03-09,24.885,24.885,24.885,24.885,505.0
2011-03-10,24.895,24.895,24.85,24.85,252.0
2011-03-11,24.53,24.53,24.385,24.395,4288.0
2011-03-15,24.265,24.265,23.64,23.64,692.0
2011-03-16,23.73,23.73,23.52,23.535,1462.0
2011-03-17,23.21,23.27,23.21,23.26,641.0
2011-03-18,23.605,23.945,23.605,23.945,29351.0
2011-03-21,23.925,23.925,23.9,23.9,230.0
2011-03-22,23.9,23.9,23.9,23.9,403.0
2011-03-23,23.99,23.99,23.99,23.99,558.0
2011-03-24,24.385,24.385,24.37,24.37,871.0
2011-03-25,24.28,24.28,24.28,24.28,119.0
2011-03-28,24.495,24.495,24.495,24.495,98.0
2011-03-29,24.38,24.405,24.38,24.405,1921.0
2011-03-30,24.42,24.465,24.42,24.465,1487.0
2011-03-31,24.39,24.44,24.39,24.44,2000.0
2011-04-01,24.815,24.815,24.445,24.445,2396.0
2011-04-04,24.985,24.985,24.39,24.6,20573.0
2011-04-05,24.77,24.785,24.715,24.715,2295.0
2011-04-06,24.67,24.67,24.635,24.635,1212.0
2011-04-07,24.695,24.695,24.65,24.65,2250.0
2011-04-08,24.795,24.845,24.77,24.77,2145.0
2011-04-11,24.7,24.7,24.415,24.415,2240.0
2011-04-12,24.375,24.375,24.23,24.23,1353.0
2011-04-13,24.15,24.385,24.15,24.385,20104.0
2011-04-14,24.32,24.32,24.16,24.16,1673.0
2011-04-15,24.205,24.205,24.2,24.2,2654.0
2011-04-18,24.16,24.22,24.135,24.135,992.0
2011-04-19,24.005,24.005,23.925,23.925,4526.0
2011-04-20,24.18,24.18,24.18,24.18,226.0
2011-04-21,24.46,24.46,24.46,24.46,330.0
2011-04-27,24.875,24.875,24.525,24.525,1328.0
2011-04-28,24.5,24.5,24.5,24.5,281.0
2011-04-29,24.5,24.5,24.28,24.43,3697.0
2011-05-02,24.47,24.47,24.2,24.3,17260.0
2011-05-03,24.175,24.2,24.16,24.2,1106.0
2011-05-04,24.285,24.285,24.15,24.15,472.0
2011-05-05,23.87,23.87,23.745,23.745,1541.0
2011-05-06,24.02,24.03,23.98,24.03,574.0
2011-05-09,24.165,24.165,24.165,24.165,310.0
2011-05-10,24.025,24.025,23.95,23.95,2136.0
2011-05-11,24.115,24.19,24.065,24.065,2245.0
2011-05-12,24.075,24.075,24.075,24.075,79.0
2011-05-13,24.165,24.165,24.165,24.165,50.0
2011-05-16,23.93,23.97,23.82,23.895,2760.0
2011-05-18,24.02,24.07,23.97,23.97,2864.0
2011-05-19,24.145,24.21,24.145,24.21,1332.0
2011-05-20,24.5,24.5,24.42,24.49,1519.0
2011-05-24,24.165,24.17,24.09,24.15,4500.0
2011-05-25,24.1,24.1,23.98,24.05,2150.0
2011-05-26,24.145,24.145,24.145,24.145,150.0
2011-05-27,24.16,24.32,24.16,24.32,2161.0
2011-05-30,24.345,24.36,24.285,24.355,2834.0
2011-05-31,24.5,24.5,24.41,24.43,1019.0
2011-06-01,24.415,24.53,24.41,24.49,7245.0
2011-06-02,24.235,24.25,24.21,24.21,2160.0
2011-06-03,24.005,24.005,24.005,24.005,800.0
2011-06-06,23.805,23.885,23.805,23.885,3030.0
2011-06-07,23.78,23.78,23.78,23.78,500.0
2011-06-08,24.005,24.105,24.005,24.105,257.0
2011-06-09,24.055,24.055,24.055,24.055,156.0
2011-06-10,24.035,24.09,23.99,23.99,3952.0
2011-06-14,23.99,24.185,23.99,24.185,736.0
2011-06-15,24.265,24.33,24.265,24.33,2425.0
2011-06-16,24.225,24.295,24.21,24.235,3771.0
2011-06-17,24.01,24.01,23.97,23.99,4221.0
2011-06-20,23.975,24.0,23.97,23.97,671.0
2011-06-21,24.055,24.12,24.03,24.075,1785.0
2011-06-22,24.24,24.24,23.98,23.98,4533.0
2011-06-23,23.97,24.105,23.97,24.105,1989.0
2011-06-24,24.35,24.485,24.325,24.48,14681.0
2011-06-27,24.29,24.29,24.22,24.22,801.0
2011-06-28,24.315,24.315,24.055,24.055,880.0
2011-06-29,24.24,24.24,24.025,24.025,1098.0
2011-06-30,24.105,24.105,24.105,24.105,102.0
2011-07-01,24.17,24.17,23.96,23.96,798.0
2011-07-04,24.105,24.105,24.02,24.02,591.0
2011-07-05,24.045,24.045,23.88,23.88,7797.0
2011-07-06,23.98,24.095,23.975,24.095,2948.0
2011-07-07,24.245,24.26,24.245,24.255,1396.0
2011-07-08,24.32,24.35,24.29,24.33,1922.0
2011-07-11,24.355,24.355,23.97,23.97,6411.0
2011-07-12,23.745,23.745,23.61,23.625,20614.0
2011-07-13,23.655,23.655,23.5,23.555,27109.0
2011-07-14,23.41,23.425,23.39,23.425,3475.0
2011-07-15,23.375,23.435,23.375,23.435,771.0
2011-07-18,23.425,23.425,23.28,23.37,387.0
2011-07-19,23.25,23.25,23.085,23.085,1305.0
2011-07-20,23.375,23.415,23.375,23.415,1010.0
2011-07-21,23.525,23.525,23.525,23.525,249.0
2011-07-22,23.265,23.345,23.26,23.345,1960.0
2011-07-25,23.28,23.28,22.875,22.875,1413.0
2011-07-26,23.17,23.17,23.17,23.17,152.0
2011-07-27,23.2,23.2,23.16,23.185,1071.0
2011-07-28,22.975,23.015,22.975,22.99,1189.0
2011-07-29,22.87,22.87,22.52,22.52,7103.0
2011-08-01,22.635,22.705,22.44,22.695,12259.0
2011-08-02,22.8,22.9,22.79,22.79,4468.0
2011-08-03,22.425,22.54,22.345,22.54,10488.0
2011-08-04,22.415,22.415,22.415,22.415,392.0
2011-08-05,21.49,21.49,21.365,21.365,1156.0
2011-08-08,21.07,21.07,20.615,20.615,2000.0
2011-08-09,20.15,20.495,20.15,20.49,1687.0
2011-08-10,21.545,21.545,21.085,21.085,815.0
2011-08-11,20.825,20.88,20.545,20.72,3634.0
2011-08-12,20.94,20.96,20.885,20.885,825.0
2011-08-15,21.515,21.52,21.32,21.51,2683.0
2011-08-17,22.465,22.465,22.465,22.465,200.0
2011-08-18,22.48,22.48,22.48,22.48,200.0
2011-08-19,21.765,21.77,21.6,21.73,1944.0
2011-08-22,21.87,21.87,21.855,21.855,226.0
2011-08-23,21.535,21.535,21.535,21.535,68.0
2011-08-24,21.85,21.85,21.745,21.76,2293.0
2011-08-25,22.41,22.41,22.405,22.405,118.0
2011-08-26,22.275,22.3,22.275,22.3,2250.0
2011-08-29,22.745,22.745,22.745,22.745,604.0
2011-08-31,23.18,23.18,23.085,23.165,396.0
2011-09-01,23.51,23.595,23.51,23.52,843.0
2011-09-02,23.145,23.145,23.145,23.145,168.0
2011-09-05,22.875,22.875,22.8,22.8,397.0
2011-09-06,22.465,22.465,22.465,22.465,1073.0
2011-09-08,22.585,22.585,22.41,22.575,23181.0
2011-09-09,22.475,22.475,22.45,22.45,1816.0
2011-09-12,22.035,22.035,22.035,22.035,194.0
2011-09-13,21.91,21.91,21.91,21.91,2979.0
2011-09-14,22.07,22.07,21.93,21.93,756.0
2011-09-15,21.95,21.95,21.815,21.815,10510.0
2011-09-16,22.605,22.605,22.605,22.605,2124.0
2011-09-20,22.11,22.21,21.915,21.915,6713.0
2011-09-21,22.17,22.175,22.15,22.15,2599.0
2011-09-22,21.89,21.89,21.89,21.89,2105.0
2011-09-23,21.59,21.655,21.59,21.655,42672.0
2011-09-26,21.68,21.845,21.68,21.725,45170.0
2011-09-27,21.98,22.035,21.98,22.035,3602.0
2011-09-28,22.54,22.54,22.54,22.54,220.0
2011-09-29,22.41,22.46,22.335,22.335,230.0
2011-09-30,22.325,22.325,22.23,22.24,998.0
2011-10-03,21.94,21.955,21.9,21.9,289.0
2011-10-04,21.675,21.73,21.49,21.73,3513.0
2011-10-05,21.705,21.705,21.54,21.54,1587.0
2011-10-06,21.975,21.975,21.975,21.975,345.0
2011-10-07,22.785,22.785,22.785,22.785,442.0
2011-10-11,22.72,22.72,22.565,22.565,2590.0
2011-10-12,22.45,22.5,22.45,22.5,3179.0
2011-10-13,22.585,22.585,22.555,22.565,2516.0
2011-10-14,22.64,22.64,22.575,22.64,2882.0
2011-10-17,22.88,22.92,22.855,22.92,538.0
2011-10-18,22.6,22.6,22.575,22.575,2560.0
2011-10-20,22.6,22.615,22.55,22.55,642.0
2011-10-21,22.74,22.74,22.74,22.74,298.0
2011-10-24,23.09,23.09,23.09,23.09,1800.0
2011-10-25,23.08,23.08,23.075,23.075,126.0
2011-10-26,22.71,22.73,22.695,22.73,664.0
2011-10-27,23.14,23.14,23.14,23.14,62.0
2011-10-28,23.34,23.34,23.24,23.24,2173.0
2011-10-31,23.26,23.26,23.145,23.23,478.0
2011-11-01,23.025,23.025,22.995,22.995,2055.0
2011-11-02,22.51,22.635,22.51,22.635,228.0
2011-11-03,22.58,22.58,22.58,22.58,809.0
2011-11-04,23.07,23.095,23.04,23.085,842.0
2011-11-07,23.015,23.015,22.9,22.915,3095.0
2011-11-08,23.115,23.115,23.035,23.035,155.0
2011-11-09,23.365,23.405,23.365,23.405,228.0
2011-11-10,23.185,23.19,23.085,23.09,2984.0
2011-11-11,23.19,23.335,23.19,23.335,1136.0
2011-11-14,23.835,23.835,23.615,23.63,11556.0
2011-11-15,23.26,23.42,23.26,23.365,6481.0
2011-11-16,23.32,23.32,23.315,23.315,4478.0
2011-11-17,23.24,23.24,23.225,23.225,314.0
2011-11-21,22.955,22.955,22.885,22.925,479.0
2011-11-24,22.92,22.92,22.92,22.92,265.0
2011-11-25,22.805,22.815,22.73,22.815,1906.0
2011-11-28,23.005,23.005,22.77,22.77,1985.0
2011-11-29,22.835,23.26,22.835,23.26,2217.0
2011-11-30,23.45,23.535,23.45,23.485,1942.0
2011-12-01,23.99,23.99,23.795,23.795,417.0
2011-12-02,23.845,23.845,23.845,23.845,900.0
2011-12-05,23.995,24.21,23.95,24.195,61017.0
2011-12-06,24.175,24.175,24.175,24.175,166.0
2011-12-07,24.15,24.15,24.035,24.035,332.0
2011-12-08,24.135,24.135,24.015,24.015,2363.0
2011-12-09,23.735,23.96,23.735,23.765,2066.0
2011-12-12,23.76,23.76,23.545,23.615,802.0
2011-12-13,23.44,23.44,23.44,23.44,77.0
2011-12-14,23.675,23.8,23.465,23.735,4764.0
2011-12-15,23.495,23.63,23.495,23.63,1889.0
2011-12-16,23.69,23.69,23.565,23.565,853.0
2011-12-19,23.505,23.53,23.005,23.005,4942.0
2011-12-20,23.045,23.36,23.045,23.36,2196.0
2011-12-21,23.65,23.65,23.645,23.645,1092.0
2011-12-22,23.515,23.515,23.515,23.515,1025.0
2011-12-28,23.615,23.615,23.615,23.615,541.0
2012-01-04,23.245,23.55,23.245,23.52,1187.0
2012-01-05,23.365,23.365,23.365,23.365,0.0
2012-01-06,23.655,23.655,23.59,23.6,432.0
2012-01-09,23.55,23.57,23.55,23.56,482.0
2012-01-10,23.725,23.725,23.725,23.725,212.0
2012-01-11,23.87,23.95,23.87,23.95,458.0
2012-01-12,23.915,23.99,23.915,23.93,862.0
2012-01-13,24.035,24.13,23.97,24.1,3709.0
2012-01-16,24.01,24.025,24.005,24.025,1008.0
2012-01-17,24.07,24.325,24.07,24.325,1845.0
2012-01-18,24.205,24.205,24.04,24.195,1252.0
2012-01-19,24.1,24.12,23.765,23.765,965.0
2012-01-20,23.795,23.795,23.725,23.725,215.0
2012-01-23,23.615,23.615,23.565,23.565,410.0
2012-01-24,23.625,23.855,23.625,23.64,7787.0
2012-01-25,23.81,23.86,23.78,23.86,744.0
2012-01-27,23.835,23.88,23.835,23.84,561.0
2012-01-30,24.055,24.055,23.95,23.95,4677.0
2012-01-31,23.905,23.905,23.905,23.905,924.0
2012-02-01,23.755,23.805,23.755,23.805,1427.0
2012-02-02,23.86,23.86,23.86,23.86,273.0
2012-02-03,23.925,23.93,23.925,23.93,634.0
2012-02-06,24.15,24.15,24.12,24.135,154.0
2012-02-07,24.26,24.26,23.99,23.99,4595.0
2012-02-08,24.16,24.16,24.065,24.065,621.0
2012-02-09,24.0,24.065,24.0,24.065,654.0
2012-02-10,24.07,24.07,23.835,23.835,6860.0
2012-02-13,23.735,23.735,23.675,23.71,2442.0
2012-02-14,23.745,23.745,23.57,23.57,1437.0
2012-02-15,24.165,24.165,24.075,24.115,314.0
2012-02-16,23.97,24.01,23.865,24.01,3439.0
2012-02-17,26.405,26.405,23.99,23.99,528.0
2012-02-20,24.125,24.345,24.125,24.345,845.0
2012-02-21,24.39,24.39,24.39,24.39,1062.0
2012-02-22,24.385,24.385,24.165,24.165,490.0
2012-02-23,23.94,24.07,23.94,23.97,2240.0
2012-02-24,24.14,24.155,24.14,24.155,167.0
2012-02-27,24.18,24.255,24.105,24.115,25700.0
2012-02-28,24.095,24.155,24.045,24.045,1393.0
2012-02-29,24.315,24.315,24.315,24.315,156.0
2012-03-01,24.3,24.44,24.275,24.415,3758.0
2012-03-02,24.43,24.43,24.43,24.43,80.0
2012-03-06,24.44,24.44,24.245,24.245,146.0
2012-03-07,23.97,24.255,23.97,24.185,1684.0
2012-03-08,24.02,24.04,23.96,23.98,1169.0
2012-03-09,24.0,24.115,23.975,23.975,973.0
2012-03-12,24.06,24.06,23.92,23.945,1550.0
2012-03-13,24.145,24.155,24.14,24.155,1285.0
2012-03-14,24.22,24.32,24.22,24.26,917.0
2012-03-15,24.3,24.485,24.3,24.465,5028.0
2012-03-16,24.305,24.35,24.27,24.27,2520.0
2012-03-19,24.335,24.335,24.125,24.125,1691.0
2012-03-20,24.245,24.375,24.245,24.375,675.0
2012-03-21,24.345,24.405,24.345,24.36,2057.0
2012-03-23,24.37,24.37,24.36,24.36,92.0
2012-03-26,24.36,24.43,24.36,24.41,940.0
2012-03-27,24.325,24.325,24.3,24.3,841.0
2012-03-28,24.48,24.5,24.355,24.38,640.0
2012-03-29,24.43,24.435,24.43,24.435,300.0
2012-03-30,24.445,24.445,24.33,24.34,1400.0
2012-04-02,24.32,24.33,24.32,24.33,616.0
2012-04-03,24.29,24.29,24.265,24.27,757.0
2012-04-04,24.335,24.36,24.325,24.345,1735.0
2012-04-05,24.485,24.505,24.435,24.485,960.0
2012-04-10,24.4,24.46,24.4,24.46,417.0
2012-04-11,24.33,24.33,24.28,24.285,6039.0
2012-04-12,24.295,24.295,24.195,24.295,643.0
2012-04-13,24.575,24.62,24.545,24.62,1557.0
2012-04-16,24.65,24.885,24.65,24.845,7884.0
2012-04-17,24.8,24.805,24.65,24.65,2750.0
2012-04-18,24.915,25.035,24.915,25.035,1525.0
2012-04-19,25.245,25.245,25.1,25.2,2879.0
2012-04-20,25.06,25.06,25.045,25.05,593.0
2012-04-23,25.08,25.105,25.08,25.105,517.0
2012-04-24,25.105,25.4,25.105,25.4,887.0
2012-04-26,25.555,25.555,25.355,25.37,1957.0
2012-04-27,25.39,25.39,25.39,25.39,1873.0
2012-04-30,25.475,25.55,25.475,25.55,592.0
2012-05-01,25.555,25.995,25.555,25.995,1739.0
2012-05-02,26.025,26.065,25.975,26.065,668.0
2012-05-03,26.065,26.07,26.025,26.025,1949.0
2012-05-04,26.005,26.055,25.92,26.055,590.0
2012-05-07,25.83,25.855,25.76,25.83,4284.0
2012-05-08,25.95,25.96,25.915,25.95,2318.0
2012-05-09,25.96,25.96,25.815,25.865,3315.0
2012-05-10,25.95,25.985,25.76,25.76,2792.0
2012-05-11,25.76,25.76,25.61,25.63,1394.0
2012-05-14,25.73,25.89,25.685,25.855,1977.0
2012-05-15,25.89,25.985,25.89,25.905,1453.0
2012-05-16,25.52,25.52,25.37,25.37,2354.0
2012-05-17,25.665,25.665,25.41,25.515,852.0
2012-05-18,25.295,25.295,25.04,25.125,3778.0
2012-05-21,25.085,25.085,25.085,25.085,125.0
2012-05-22,25.295,25.295,25.295,25.295,1000.0
2012-05-23,25.295,25.295,25.1,25.26,4041.0
2012-05-24,25.26,25.26,25.18,25.19,1708.0
2012-05-25,25.235,25.34,25.22,25.305,843.0
2012-05-28,25.505,25.505,25.495,25.505,593.0
2012-05-29,25.505,25.505,25.43,25.43,250.0
2012-05-30,25.34,25.34,25.29,25.335,2173.0
2012-05-31,25.09,25.315,25.09,25.315,1295.0
2012-06-01,25.295,25.49,25.295,25.49,324.0
2012-06-04,25.295,25.405,25.28,25.355,2700.0
2012-06-05,25.485,25.485,25.295,25.295,1933.0
2012-06-06,25.56,25.89,25.56,25.855,1859.0
2012-06-07,25.85,26.165,25.85,26.115,1529.0
2012-06-08,25.795,25.835,25.795,25.835,501.0
2012-06-12,25.72,25.72,25.615,25.615,1261.0
2012-06-13,25.685,25.685,25.56,25.56,655.0
2012-06-14,25.56,25.575,25.52,25.575,1097.0
2012-06-15,25.615,25.755,25.565,25.74,2095.0
2012-06-18,25.91,25.92,25.81,25.905,2286.0
2012-06-19,25.815,25.865,25.815,25.86,1373.0
2012-06-20,26.07,26.07,25.825,25.825,768.0
2012-06-22,25.64,25.785,25.64,25.785,532.0
2012-06-25,25.785,26.03,25.765,26.015,2542.0
2012-06-26,26.055,26.08,26.02,26.08,1546.0
2012-06-27,26.175,26.525,26.175,26.525,1406.0
2012-06-28,28.99,28.99,26.51,26.51,15578.0
2012-06-29,26.33,26.375,26.33,26.375,5327.0
2012-07-02,26.745,26.865,26.745,26.865,475.0
2012-07-03,26.665,26.665,26.53,26.53,2753.0
2012-07-04,26.61,26.61,26.575,26.575,367.0
2012-07-05,26.64,26.64,26.49,26.6,2999.0
2012-07-06,26.53,26.53,26.5,26.5,385.0
2012-07-09,26.355,26.355,26.325,26.325,281.0
2012-07-10,26.57,26.58,26.485,26.49,1122.0
2012-07-11,26.53,26.53,26.495,26.495,529.0
2012-07-12,29.145,29.145,26.495,26.495,2880.0
2012-07-13,26.595,26.82,26.595,26.81,2408.0
2012-07-16,26.765,26.77,26.74,26.74,1482.0
2012-07-17,26.595,26.95,26.595,26.91,1218.0
2012-07-18,27.32,27.32,26.83,26.835,2449.0
2012-07-19,27.045,27.125,26.905,27.125,3129.0
2012-07-20,27.12,27.28,27.12,27.265,4540.0
2012-07-23,27.24,27.29,27.115,27.115,3462.0
2012-07-24,27.085,27.085,26.97,26.99,1027.0
2012-07-25,26.905,26.905,26.875,26.9,1700.0
2012-07-26,26.85,26.945,26.8,26.945,3007.0
2012-07-27,27.075,27.075,27.075,27.075,100.0
2012-07-30,27.65,27.675,27.435,27.675,704.0
2012-07-31,27.4,27.795,27.4,27.795,1000.0
2012-08-01,27.87,27.87,27.77,27.77,525.0
2012-08-02,27.69,27.69,27.61,27.61,1185.0
2012-08-03,27.565,27.725,27.565,27.71,1119.0
2012-08-06,27.86,27.86,27.86,27.86,226.0
2012-08-07,27.705,27.795,27.705,27.795,1554.0
2012-08-08,27.82,27.83,27.685,27.735,3014.0
2012-08-09,27.725,27.725,27.7,27.7,3740.0
2012-08-10,27.585,27.585,27.48,27.525,2199.0
2012-08-13,27.32,27.745,27.32,27.69,5950.0
2012-08-14,27.83,27.98,27.795,27.8,1831.0
2012-08-15,27.775,27.775,27.7,27.7,6086.0
2012-08-16,28.12,28.12,27.81,27.81,2046.0
2012-08-17,27.885,27.955,27.88,27.88,4108.0
2012-08-20,27.95,27.975,27.95,27.975,100.0
2012-08-21,27.84,27.97,27.825,27.86,4876.0
2012-08-22,27.955,28.025,27.915,27.93,1458.0
2012-08-23,27.66,28.185,27.66,28.015,6544.0
2012-08-24,27.66,27.955,27.635,27.85,4773.0
2012-08-27,27.85,27.97,27.745,27.745,3500.0
2012-08-28,27.84,27.94,27.765,27.765,4885.0
2012-08-29,27.965,28.075,27.965,28.04,8244.0
2012-08-30,28.02,28.075,27.975,27.975,1009.0
2012-08-31,28.015,28.015,27.795,27.8,4638.0
2012-09-03,28.215,28.215,27.845,28.09,4544.0
2012-09-04,28.12,28.19,28.045,28.045,2308.0
2012-09-05,28.415,28.535,28.415,28.425,1495.0
2012-09-06,28.895,28.895,28.68,28.75,3125.0
2012-09-07,28.755,28.78,28.75,28.75,2416.0
2012-09-10,28.375,28.395,28.255,28.365,5589.0
2012-09-11,28.33,28.33,28.245,28.31,4129.0
2012-09-12,28.5,28.63,28.5,28.63,4503.0
2012-09-13,28.325,28.45,28.235,28.45,3406.0
2012-09-14,28.53,28.53,28.34,28.4,2270.0
2012-09-17,28.635,28.845,28.265,28.295,5064.0
2012-09-18,28.23,28.23,28.075,28.075,7557.0
2012-09-19,28.28,28.28,28.215,28.215,3390.0
2012-09-20,28.37,28.37,28.09,28.175,751.0
2012-09-21,28.365,28.395,28.3,28.395,4271.0
2012-09-24,28.35,28.35,28.25,28.25,2498.0
2012-09-25,28.395,28.395,28.14,28.22,8787.0
2012-09-26,28.22,28.22,28.13,28.13,936.0
2012-09-27,28.15,28.22,28.13,28.19,3042.0
2012-09-28,28.215,28.32,28.19,28.295,2828.0
2012-10-01,28.13,28.175,28.06,28.175,2718.0
2012-10-02,28.705,28.715,28.38,28.465,2382.0
2012-10-03,28.74,28.81,28.74,28.775,2404.0
2012-10-04,28.97,29.08,28.95,29.08,3168.0
2012-10-05,28.985,29.08,28.935,29.08,1624.0
2012-10-08,29.08,29.08,28.745,28.79,1673.0
2012-10-09,28.87,28.985,28.855,28.945,3293.0
2012-10-10,28.92,29.14,28.92,28.995,3305.0
2012-10-11,29.08,29.21,29.03,29.145,2094.0
2012-10-12,29.345,29.345,28.975,28.99,1960.0
2012-10-15,29.24,29.24,29.135,29.135,2581.0
2012-10-16,29.43,29.43,29.23,29.265,2200.0
2012-10-17,29.18,29.235,29.105,29.22,12459.0
2012-10-18,29.22,29.28,29.135,29.185,2236.0
2012-10-19,28.975,29.295,28.975,29.295,2099.0
2012-10-22,29.135,29.255,29.11,29.255,4494.0
2012-10-23,29.415,29.63,29.415,29.545,2897.0
2012-10-24,29.45,29.45,29.23,29.285,4977.0
2012-10-25,29.345,29.76,29.345,29.76,2361.0
2012-10-26,29.585,29.655,29.45,29.56,1320.0
2012-10-29,29.56,29.71,29.53,29.67,4133.0
2012-10-30,29.625,29.69,29.56,29.56,1006.0
2012-10-31,29.725,29.725,29.665,29.665,1777.0
2012-11-01,29.51,29.57,29.39,29.48,9059.0
2012-11-02,29.755,29.755,29.37,29.37,7511.0
2012-11-05,29.46,29.46,29.225,29.42,3206.0
2012-11-06,29.435,29.595,29.425,29.57,1437.0
2012-11-07,29.565,29.57,29.49,29.49,4876.0
2012-11-08,29.505,29.505,29.335,29.345,5179.0
2012-11-09,29.185,29.265,29.105,29.21,4318.0
2012-11-12,29.16,29.18,29.055,29.115,3685.0
2012-11-13,29.26,29.26,28.745,28.815,3247.0
2012-11-14,29.11,29.11,28.915,29.025,2251.0
2012-11-15,28.9,29.0,28.765,28.765,4953.0
2012-11-16,28.815,28.93,28.815,28.92,2244.0
2012-11-19,29.03,29.03,28.895,28.985,5044.0
2012-11-20,29.0,29.065,29.0,29.065,2387.0
2012-11-21,29.08,29.085,28.985,28.985,2884.0
2012-11-22,29.145,29.29,29.125,29.245,2713.0
2012-11-23,29.24,29.275,29.175,29.25,7761.0
2012-11-26,29.28,29.28,29.12,29.12,5061.0
2012-11-27,29.26,29.34,29.21,29.25,6830.0
2012-11-28,29.185,29.22,29.16,29.165,6070.0
2012-11-29,29.255,29.255,29.175,29.18,1996.0
2012-11-30,29.325,29.325,29.16,29.16,3695.0
2012-12-03,29.185,29.5,29.185,29.43,1868.0
2012-12-04,29.36,29.48,29.31,29.31,3035.0
2012-12-05,29.38,29.405,29.29,29.29,4679.0
2012-12-06,29.335,29.335,29.135,29.155,3110.0
2012-12-07,29.52,29.755,29.52,29.685,2466.0
2012-12-10,29.61,30.15,29.61,29.935,4137.0
2012-12-11,30.3,30.3,29.915,29.955,6134.0
2012-12-12,29.77,29.77,29.425,29.525,7461.0
2012-12-13,29.665,29.665,29.595,29.61,2756.0
2012-12-14,29.59,29.735,29.59,29.64,6302.0
2012-12-17,29.795,29.795,29.685,29.775,2433.0
2012-12-18,29.855,29.855,29.625,29.625,6451.0
2012-12-19,29.75,29.75,29.505,29.545,10341.0
2012-12-20,29.645,30.075,29.645,30.025,9564.0
2012-12-21,30.29,30.29,30.035,30.035,6149.0
2012-12-24,30.1,30.1,30.01,30.01,428.0
2012-12-27,30.145,30.175,30.145,30.175,2901.0
2012-12-28,30.065,30.13,30.005,30.1,844.0
2012-12-31,30.115,30.115,30.065,30.085,1822.0
2013-01-02,30.19,30.48,30.13,30.48,1721.0
2013-01-03,31.585,31.585,30.125,30.165,5839.0
2013-01-07,30.02,30.03,29.83,29.83,2730.0
2013-01-08,29.95,29.96,29.7,29.7,2465.0
2013-01-09,30.24,30.24,29.955,30.09,2761.0
2013-01-10,30.215,30.34,30.215,30.34,4043.0
2013-01-11,30.375,30.5,30.37,30.49,9982.0
2013-01-14,30.77,30.775,30.605,30.715,4840.0
2013-01-15,30.755,30.845,30.7,30.735,6820.0
2013-01-16,30.81,30.955,30.75,30.91,4231.0
2013-01-17,31.535,31.585,30.835,30.835,7276.0
2013-01-18,31.235,31.235,30.835,30.835,10721.0
2013-01-21,30.94,30.94,30.815,30.815,5855.0
2013-01-22,30.945,30.945,30.64,30.73,4102.0
2013-01-23,30.78,30.925,30.71,30.71,5875.0
2013-01-24,30.64,30.84,30.64,30.84,5807.0
2013-01-25,31.05,31.105,30.935,31.105,4933.0
2013-01-29,31.585,31.585,31.275,31.36,5327.0
2013-01-30,31.36,31.445,31.145,31.245,9831.0
2013-01-31,31.43,31.455,31.285,31.455,6891.0
2013-02-01,31.65,31.97,31.65,31.87,9906.0
2013-02-04,31.87,31.87,31.555,31.7,5770.0
2013-02-05,31.77,31.77,31.41,31.54,6757.0
2013-02-06,31.72,31.87,31.72,31.765,6657.0
2013-02-07,31.59,31.645,31.455,31.63,10413.0
2013-02-08,31.54,31.74,31.515,31.74,5302.0
2013-02-11,31.815,31.86,31.755,31.755,5981.0
2013-02-12,32.04,32.075,31.755,31.755,9357.0
2013-02-13,31.76,31.81,31.675,31.795,5806.0
2013-02-14,31.79,31.86,31.66,31.765,3092.0
2013-02-15,31.695,31.695,31.36,31.435,10579.0
2013-02-18,31.59,31.61,31.29,31.365,15152.0
2013-02-19,31.365,31.65,31.365,31.605,6138.0
2013-02-20,32.12,32.32,32.08,32.19,8188.0
2013-02-21,32.4,32.4,31.86,31.86,7307.0
2013-02-22,32.4,32.4,31.885,31.885,4969.0
2013-02-25,31.885,32.19,31.885,32.04,2647.0
2013-02-26,32.04,32.09,31.86,32.03,11542.0
2013-02-27,32.26,32.26,32.18,32.22,2728.0
2013-02-28,32.365,32.365,32.245,32.29,8870.0
2013-03-01,32.24,32.24,31.97,31.97,7502.0
2013-03-04,32.075,32.11,32.04,32.04,4129.0
2013-03-05,32.225,32.41,32.215,32.325,3597.0
2013-03-06,32.385,32.625,32.385,32.545,7763.0
2013-03-07,32.73,32.73,32.4,32.46,3615.0
2013-03-08,32.4,32.425,32.225,32.225,5714.0
2013-03-11,32.355,32.505,32.35,32.505,9398.0
2013-03-12,32.67,32.67,32.435,32.545,18291.0
2013-03-13,32.545,32.545,32.265,32.31,6513.0
2013-03-14,32.4,32.445,32.195,32.2,8420.0
2013-03-15,32.165,32.425,32.165,32.425,16561.0
2013-03-18,32.13,32.16,31.915,32.02,6265.0
2013-03-19,32.115,32.16,31.905,31.915,2539.0
2013-03-20,31.86,31.92,31.71,31.845,4730.0
2013-03-21,32.265,32.265,31.685,31.685,3683.0
2013-03-22,31.71,31.825,31.65,31.775,5193.0
2013-03-25,31.945,32.12,31.725,31.725,8378.0
2013-03-26,31.61,31.675,31.61,31.64,2851.0
2013-03-27,31.805,31.915,31.645,31.915,3944.0
2013-03-28,31.725,31.725,31.62,31.65,10688.0
2013-04-02,32.035,32.2,32.035,32.2,3502.0
2013-04-03,32.375,32.375,32.295,32.315,2650.0
2013-04-04,32.33,32.365,32.28,32.28,6135.0
2013-04-05,32.175,32.175,32.005,32.125,3930.0
2013-04-08,32.225,32.23,32.155,32.23,5998.0
2013-04-09,32.39,32.46,32.34,32.36,4083.0
2013-04-10,32.36,32.47,32.16,32.295,5031.0
2013-04-11,32.55,32.555,32.5,32.52,3675.0
2013-04-12,32.885,33.155,32.885,33.155,3462.0
2013-04-15,33.265,33.325,33.21,33.235,5746.0
2013-04-16,33.49,33.525,33.195,33.525,2976.0
2013-04-17,33.73,33.995,33.73,33.935,7442.0
2013-04-18,34.08,34.08,33.73,33.73,6927.0
2013-04-19,33.975,33.99,33.765,33.895,10952.0
2013-04-22,33.895,33.895,33.675,33.72,7443.0
2013-04-23,34.07,34.07,33.87,33.87,6964.0
2013-04-24,34.24,34.455,34.11,34.34,7309.0
2013-04-26,33.88,34.155,33.88,33.965,14994.0
2013-04-29,34.17,34.17,33.86,33.86,3634.0
2013-04-30,34.165,34.28,34.11,34.235,3043.0
2013-05-01,34.24,34.265,34.1,34.12,15855.0
2013-05-02,34.16,34.265,34.135,34.25,3158.0
2013-05-03,34.425,34.555,34.405,34.405,7566.0
2013-05-06,34.55,34.645,34.355,34.385,5508.0
2013-05-07,34.385,34.385,34.12,34.28,8191.0
2013-05-08,34.65,34.78,34.62,34.78,1998.0
2013-05-09,34.765,35.195,34.66,34.725,6747.0
2013-05-10,35.0,35.17,34.955,34.97,3586.0
2013-05-13,35.37,35.37,35.09,35.09,6188.0
2013-05-14,35.345,35.345,35.175,35.175,7956.0
2013-05-15,35.5,35.5,34.905,35.045,8866.0
2013-05-16,35.535,35.535,35.0,35.0,380.0
2013-05-17,35.425,35.425,35.175,35.175,1500.0
2013-05-20,35.54,35.54,35.21,35.21,116.0
2013-05-21,35.07,35.285,35.07,35.285,335.0
2013-05-22,35.1,35.1,34.61,34.61,1470.0
2013-05-23,34.495,34.495,34.035,34.035,150.0
2013-05-24,33.935,33.935,33.535,33.535,80.0
2013-05-27,33.68,33.725,33.68,33.725,70.0
2013-05-28,33.37,33.56,33.37,33.56,162.0
2013-05-29,33.535,33.535,33.535,33.535,0.0
2013-05-30,33.31,33.31,32.555,32.555,815.0
2013-05-31,32.91,32.91,32.91,32.91,0.0
2013-06-03,33.065,33.065,32.315,32.315,332.0
2013-06-04,32.28,32.36,32.28,32.36,169.0
2013-06-05,32.115,32.115,32.0,32.0,67.0
2013-06-06,31.76,31.905,31.76,31.905,3695.0
2013-06-07,32.0,32.085,31.835,32.03,5887.0
2013-06-11,32.065,32.065,31.815,31.815,1186.0
2013-06-12,31.565,31.565,31.565,31.565,0.0
2013-06-13,31.435,31.435,31.38,31.38,25.0
2013-06-14,31.215,31.375,31.215,31.375,823.0
2013-06-17,31.425,31.565,31.175,31.525,3661.0
2013-06-18,31.53,32.315,31.53,32.315,8984.0
2013-06-19,32.39,32.47,32.39,32.47,12.0
2013-06-20,32.065,32.065,32.065,32.065,0.0
2013-06-21,31.345,31.5,31.115,31.48,14727.0
2013-06-24,32.055,32.06,31.305,31.305,94.0
2013-06-25,31.305,31.41,31.305,31.41,65.0
2013-06-26,31.735,31.735,31.6,31.6,86.0
2013-06-27,31.8,32.335,31.8,32.335,110.0
2013-06-28,32.645,32.805,32.645,32.805,76.0
2013-07-01,31.99,32.185,31.835,31.895,15404.0
2013-07-02,32.755,32.775,32.46,32.695,6821.0
2013-07-03,32.6,32.6,31.95,32.15,8249.0
2013-07-04,32.64,32.64,32.445,32.445,1682.0
2013-07-05,32.74,33.04,32.555,33.04,9939.0
2013-07-08,33.04,33.04,32.59,32.59,142.0
2013-07-09,32.975,33.21,32.955,33.175,7012.0
2013-07-10,33.13,33.155,32.52,32.62,7492.0
2013-07-11,33.015,33.035,32.63,32.63,6272.0
2013-07-12,32.93,32.93,32.62,32.62,3604.0
2013-07-15,32.64,32.73,32.44,32.485,5203.0
2013-07-16,32.72,32.765,32.575,32.765,4834.0
2013-07-17,32.445,32.505,32.335,32.335,3959.0
2013-07-18,32.56,32.67,32.33,32.51,7075.0
2013-07-19,32.635,32.635,32.45,32.56,10664.0
2013-07-22,33.25,33.25,32.43,32.43,27.0
2013-07-23,32.385,32.385,32.285,32.285,675.0
2013-07-24,32.285,32.535,32.285,32.535,6074.0
2013-07-25,32.8,33.1,32.8,33.07,4133.0
2013-07-26,33.195,33.195,33.06,33.06,35.0
2013-07-29,33.05,33.245,33.04,33.04,10011.0
2013-07-30,33.15,33.595,32.9,33.025,10745.0
2013-07-31,33.085,33.095,32.505,32.51,5208.0
2013-08-01,32.7,32.775,32.15,32.235,7799.0
2013-08-02,32.73,32.73,32.09,32.115,11665.0
2013-08-05,32.055,32.07,31.87,31.945,9606.0
2013-08-06,32.105,32.52,32.105,32.475,4255.0
2013-08-07,32.565,32.61,32.22,32.22,11833.0
2013-08-08,32.275,32.655,32.145,32.655,5180.0
2013-08-09,32.6,32.625,32.36,32.535,6617.0
2013-08-12,32.64,32.69,32.64,32.69,249.0
2013-08-13,32.55,32.75,32.43,32.725,10039.0
2013-08-14,32.63,32.68,32.37,32.485,13751.0
2013-08-15,32.495,32.555,32.33,32.53,6344.0
2013-08-16,32.495,32.495,32.27,32.27,228.0
2013-08-19,32.305,32.305,31.955,32.025,8385.0
2013-08-20,31.955,32.045,31.935,32.045,8666.0
2013-08-21,32.13,32.515,32.13,32.475,6488.0
2013-08-22,31.89,32.335,31.84,32.31,13601.0
2013-08-23,32.405,32.405,32.355,32.355,58.0
2013-08-26,32.37,32.595,32.37,32.455,3985.0
2013-08-27,32.135,32.415,32.135,32.4,5894.0
2013-08-28,32.385,32.41,32.24,32.39,6061.0
2013-08-29,32.385,32.385,32.165,32.305,6960.0
2013-08-30,32.395,32.43,32.145,32.245,6332.0
2013-09-02,32.55,32.55,32.385,32.48,3476.0
2013-09-03,32.655,32.7,32.55,32.58,14512.0
2013-09-04,32.635,32.635,32.375,32.375,1505.0
2013-09-05,32.385,32.385,32.0,32.0,5.0
2013-09-06,32.06,32.06,31.88,31.97,12944.0
2013-09-09,32.08,32.18,31.97,32.18,6356.0
2013-09-10,32.58,32.58,32.27,32.27,4522.0
2013-09-11,32.31,32.375,32.225,32.225,6464.0
2013-09-12,32.235,32.275,32.12,32.26,4937.0
2013-09-13,32.165,32.36,32.135,32.355,15585.0
2013-09-16,32.375,32.525,32.3,32.475,6478.0
2013-09-17,32.43,32.655,32.43,32.585,3055.0
2013-09-18,32.565,32.685,32.56,32.645,5966.0
2013-09-19,33.26,33.26,33.17,33.17,186.0
2013-09-20,33.315,33.315,32.93,32.93,300.0
2013-09-23,32.93,32.93,32.71,32.855,6798.0
2013-09-24,32.805,32.805,32.765,32.765,236.0
2013-09-25,32.84,32.905,32.695,32.785,9117.0
2013-09-26,32.755,32.755,32.6,32.6,6090.0
2013-09-27,32.73,32.815,32.695,32.78,2260.0
2013-09-30,32.805,32.805,32.695,32.785,4015.0
2013-10-01,32.87,32.87,32.625,32.82,5127.0
2013-10-02,33.04,33.125,32.95,33.075,3833.0
2013-10-03,33.12,33.12,32.94,33.05,8466.0
2013-10-04,33.09,33.1,32.98,32.995,3028.0
2013-10-07,32.925,33.12,32.925,33.045,2656.0
2013-10-08,33.035,33.035,32.58,32.75,6115.0
2013-10-09,32.75,32.865,32.64,32.7,6854.0
2013-10-10,32.7,32.7,32.56,32.61,2901.0
2013-10-11,33.075,33.15,33.075,33.12,4930.0
2013-10-14,33.085,33.205,33.065,33.145,4562.0
2013-10-15,33.315,33.455,33.315,33.315,5196.0
2013-10-16,33.12,33.245,33.075,33.23,2601.0
2013-10-17,32.875,33.355,32.875,33.27,52081.0
2013-10-18,33.53,33.63,33.44,33.465,13133.0
2013-10-21,33.59,33.685,33.505,33.505,10069.0
2013-10-22,33.59,33.595,33.43,33.515,5271.0
2013-10-23,33.85,33.85,33.495,33.525,13053.0
2013-10-24,33.645,33.74,33.545,33.565,4683.0
2013-10-25,33.59,33.85,33.42,33.43,6624.0
2013-10-28,33.745,33.83,33.575,33.655,6684.0
2013-10-29,33.805,33.805,33.4,33.505,13416.0
2013-10-30,33.445,33.445,33.305,33.345,3362.0
2013-10-31,33.395,33.54,33.35,33.515,8935.0
2013-11-01,33.515,33.515,33.34,33.515,4167.0
2013-11-04,33.515,33.575,33.355,33.37,4858.0
2013-11-05,33.525,33.655,33.525,33.6,5336.0
2013-11-06,33.315,33.445,33.285,33.315,6973.0
2013-11-07,33.33,33.33,33.22,33.32,5730.0
2013-11-08,33.435,33.565,33.39,33.43,3297.0
2013-11-11,33.67,33.68,33.58,33.59,5027.0
2013-11-12,33.73,33.735,33.59,33.715,5456.0
2013-11-13,33.85,33.85,33.39,33.39,2479.0
2013-11-14,33.485,33.535,33.405,33.405,3109.0
2013-11-15,33.405,33.575,33.22,33.535,7794.0
2013-11-18,33.535,33.535,33.28,33.35,3629.0
2013-11-19,33.315,33.315,32.975,33.005,6066.0
2013-11-20,33.02,33.02,32.635,32.65,8961.0
2013-11-21,32.535,32.535,32.295,32.4,15194.0
2013-11-22,32.6,32.745,32.6,32.74,7570.0
2013-11-25,33.195,33.195,32.87,32.995,11871.0
2013-11-26,33.005,33.005,32.72,32.88,5270.0
2013-11-27,32.785,32.855,32.695,32.78,5784.0
2013-11-28,32.835,32.835,32.54,32.55,5269.0
2013-11-29,32.59,32.595,32.465,32.56,7773.0
2013-12-02,32.56,32.66,31.87,31.88,4682.0
2013-12-03,31.965,32.275,31.965,32.16,13397.0
2013-12-04,32.2,32.735,32.19,32.335,6918.0
2013-12-05,32.195,32.24,31.84,31.875,8920.0
2013-12-06,31.995,31.995,31.54,31.635,9564.0
2013-12-09,31.605,31.605,31.395,31.57,8513.0
2013-12-10,31.59,31.695,31.495,31.505,11092.0
2013-12-11,31.395,31.525,31.235,31.255,10459.0
2013-12-12,31.31,31.365,30.85,30.96,5706.0
2013-12-13,30.875,31.195,30.76,31.195,2899.0
2013-12-16,31.195,31.195,30.915,30.99,3634.0
2013-12-17,31.11,31.155,30.775,30.875,10464.0
2013-12-18,31.0,31.175,30.92,31.145,15971.0
2013-12-19,31.18,31.515,31.18,31.51,13538.0
2013-12-20,31.835,31.98,31.83,31.98,7546.0
2013-12-23,32.195,32.585,32.18,32.3,7384.0
2013-12-24,32.485,32.485,32.25,32.425,6529.0
2013-12-27,32.445,32.445,32.23,32.23,1793.0
2013-12-30,32.37,32.49,32.365,32.415,6174.0
2013-12-31,32.485,32.485,32.38,32.38,4592.0
2014-01-02,32.95,33.305,32.28,32.425,4564.0
2014-01-03,32.44,32.505,32.3,32.47,5712.0
2014-01-06,32.64,32.65,32.44,32.44,9192.0
2014-01-07,32.675,32.81,32.675,32.7,7809.0
2014-01-08,32.87,32.87,32.64,32.7,9823.0
2014-01-09,32.78,32.78,32.62,32.78,8622.0
2014-01-10,32.925,33.025,32.77,32.87,6351.0
2014-01-13,32.895,32.9,32.67,32.865,4278.0
2014-01-14,32.64,32.665,32.385,32.435,6504.0
2014-01-15,32.59,32.775,32.59,32.775,7480.0
2014-01-16,32.895,33.01,32.825,33.01,6369.0
2014-01-17,33.09,33.09,32.855,32.885,6428.0
2014-01-20,32.885,32.9,32.67,32.86,7992.0
2014-01-21,32.84,33.07,32.83,33.035,10641.0
2014-01-22,33.235,33.235,33.01,33.115,10665.0
2014-01-23,33.075,33.075,32.52,32.6,10375.0
2014-01-24,32.565,32.67,32.42,32.51,8506.0
2014-01-28,32.5,32.5,32.08,32.13,12560.0
2014-01-29,32.44,32.44,32.24,32.37,3384.0
2014-01-30,32.415,32.51,32.065,32.31,7153.0
2014-01-31,32.31,32.36,32.205,32.23,10809.0
2014-02-03,32.23,32.415,32.23,32.415,10435.0
2014-02-04,32.275,32.35,32.105,32.285,7441.0
2014-02-05,32.33,32.45,32.25,32.45,10248.0
2014-02-06,32.45,32.45,32.04,32.19,6833.0
2014-02-07,32.44,32.51,32.285,32.475,8866.0
2014-02-10,32.67,33.04,32.25,32.385,5741.0
2014-02-11,32.535,32.725,32.5,32.68,20582.0
2014-02-12,32.87,33.255,32.84,33.25,8634.0
2014-02-13,33.29,33.45,33.195,33.26,11489.0
2014-02-14,33.405,33.52,33.375,33.46,5409.0
2014-02-17,33.49,33.99,33.455,33.5,12709.0
2014-02-18,33.58,33.58,33.41,33.515,7808.0
2014-02-19,33.665,33.71,33.625,33.635,8895.0
2014-02-20,33.82,33.82,33.585,33.68,7146.0
2014-02-21,33.91,34.185,33.91,34.085,5252.0
2014-02-24,34.055,34.055,33.755,33.87,5094.0
2014-02-25,34.14,34.21,34.05,34.075,5956.0
2014-02-26,34.08,34.08,33.77,33.795,4235.0
2014-02-27,33.735,33.755,33.585,33.585,4097.0
2014-02-28,33.725,33.735,33.575,33.575,10831.0
2014-03-03,33.91,33.92,33.61,33.845,8019.0
2014-03-04,33.86,34.0,33.855,33.935,4273.0
2014-03-05,33.935,34.03,33.86,33.92,11723.0
2014-03-06,33.905,33.905,33.77,33.775,4453.0
2014-03-07,33.755,33.835,33.73,33.78,4820.0
2014-03-10,33.97,34.105,33.515,33.515,8921.0
2014-03-11,33.515,33.74,33.515,33.695,9043.0
2014-03-12,33.63,33.63,33.415,33.52,122306.0
2014-03-13,33.52,33.865,33.52,33.675,6387.0
2014-03-14,33.46,33.555,33.2,33.325,8114.0
2014-03-17,33.175,33.25,33.11,33.11,3981.0
2014-03-18,33.32,33.455,33.32,33.37,5278.0
2014-03-19,33.495,33.495,33.215,33.285,17259.0
2014-03-20,33.345,33.345,33.14,33.165,6190.0
2014-03-21,33.175,33.24,33.15,33.205,5480.0
2014-03-24,33.175,33.345,33.065,33.345,6378.0
2014-03-25,33.28,33.28,33.1,33.145,15492.0
2014-03-26,33.175,33.235,33.025,33.03,6823.0
2014-03-27,32.905,32.905,32.725,32.795,8112.0
2014-03-28,32.86,33.0,32.86,33.0,3803.0
2014-03-31,33.08,33.325,33.08,33.245,8032.0
2014-04-01,33.035,33.135,32.96,33.135,7523.0
2014-04-02,33.62,33.62,33.105,33.11,6605.0
2014-04-03,33.25,33.33,33.17,33.2,3986.0
2014-04-04,33.31,33.37,33.235,33.235,3702.0
2014-04-07,33.51,33.51,33.215,33.385,7328.0
2014-04-08,33.395,33.575,33.37,33.57,8438.0
2014-04-09,34.22,34.22,33.7,34.0,7357.0
2014-04-10,34.11,34.505,34.11,34.37,10714.0
2014-04-11,34.24,34.28,34.14,34.145,9463.0
2014-04-14,33.995,34.05,33.625,33.625,10779.0
2014-04-15,33.625,33.975,33.625,33.825,6278.0
2014-04-16,33.995,34.09,33.94,33.985,8712.0
2014-04-17,34.225,34.32,34.175,34.32,4026.0
2014-04-22,34.31,34.505,34.31,34.335,5941.0
2014-04-23,34.34,34.64,34.34,34.465,8539.0
2014-04-24,34.51,34.715,34.51,34.63,8283.0
2014-04-28,34.595,34.935,34.595,34.92,5727.0
2014-04-29,35.075,35.155,34.88,34.905,10145.0
2014-04-30,34.905,34.985,34.8,34.975,54043.0
2014-05-01,34.97,35.09,34.735,34.785,36413.0
2014-05-02,34.91,34.91,34.51,34.64,13805.0
2014-05-05,34.795,34.795,34.4,34.54,9559.0
2014-05-06,34.57,34.72,34.5,34.5,15386.0
2014-05-07,34.52,34.53,34.26,34.52,28236.0
2014-05-08,34.69,34.915,34.69,34.83,7366.0
2014-05-09,34.95,34.95,34.795,34.95,10039.0
2014-05-12,35.275,35.375,34.835,34.905,12992.0
2014-05-13,34.57,34.745,34.475,34.6,7744.0
2014-05-14,34.785,34.98,34.755,34.96,6984.0
2014-05-15,34.69,34.945,34.69,34.945,5116.0
2014-05-16,34.945,35.055,34.9,35.055,4838.0
2014-05-19,35.135,35.135,34.9,34.9,7449.0
2014-05-20,34.795,34.88,34.69,34.875,12877.0
2014-05-21,34.89,34.92,34.68,34.92,9812.0
2014-05-22,35.025,35.14,34.91,35.0,14240.0
2014-05-23,35.265,35.29,35.08,35.1,4807.0
2014-05-26,35.255,35.345,35.25,35.275,5269.0
2014-05-27,35.335,35.455,35.335,35.455,11953.0
2014-05-28,35.72,35.72,35.16,35.16,30250.0
2014-05-29,35.17,35.195,35.13,35.17,9174.0
2014-05-30,35.23,35.31,35.12,35.14,12605.0
2014-06-02,35.14,35.32,35.14,35.28,13207.0
2014-06-03,35.31,35.31,35.14,35.17,5553.0
2014-06-04,35.455,35.705,35.425,35.535,11008.0
2014-06-05,35.655,35.675,35.28,35.375,10057.0
2014-06-06,35.67,35.67,35.395,35.46,7360.0
2014-06-10,35.48,35.7,35.45,35.54,14791.0
2014-06-11,35.57,35.72,35.4,35.475,10444.0
2014-06-12,35.5,35.555,35.295,35.55,11122.0
2014-06-13,35.14,35.295,35.01,35.235,13113.0
2014-06-16,35.31,35.345,34.94,35.075,4303.0
2014-06-17,35.04,35.615,35.04,35.58,3123.0
2014-06-18,35.635,35.635,35.31,35.31,9625.0
2014-06-19,35.14,35.5,35.14,35.465,19915.0
2014-06-20,35.57,35.91,35.57,35.64,24119.0
2014-06-23,35.655,35.82,35.655,35.77,8894.0
2014-06-24,35.935,35.995,35.72,35.86,18831.0
2014-06-25,35.995,36.17,35.595,35.86,9611.0
2014-06-26,36.2,36.5,36.16,36.395,10524.0
2014-06-27,36.545,36.655,36.305,36.615,17027.0
2014-06-30,36.69,36.835,36.36,36.36,9677.0
2014-07-01,36.485,36.59,36.185,36.185,17940.0
2014-07-02,36.595,36.595,36.15,36.405,19213.0
2014-07-03,36.405,36.615,36.405,36.475,13457.0
2014-07-04,36.595,36.62,36.305,36.38,8865.0
2014-07-07,36.6,36.77,36.57,36.7,12848.0
2014-07-08,36.655,36.715,36.405,36.69,7919.0
2014-07-09,36.68,36.76,36.515,36.515,11189.0
2014-07-10,36.48,37.0,36.48,37.0,12825.0
2014-07-11,36.945,37.125,36.945,37.055,5054.0
2014-07-14,37.065,37.225,37.065,37.225,7464.0
2014-07-15,37.175,37.365,37.175,37.335,8067.0
2014-07-16,37.525,37.58,37.4,37.5,8356.0
2014-07-17,37.645,37.79,37.42,37.425,10417.0
2014-07-18,37.18,37.35,37.175,37.325,10833.0
2014-07-21,37.46,37.59,37.415,37.56,4906.0
2014-07-22,37.755,37.8,37.535,37.59,8300.0
2014-07-23,37.68,37.96,37.675,37.84,7175.0
2014-07-24,37.885,38.13,37.77,37.82,13380.0
2014-07-25,37.875,37.875,37.565,37.68,7747.0
2014-07-28,37.68,37.85,37.565,37.85,6668.0
2014-07-29,37.715,37.78,37.615,37.71,14177.0
2014-07-30,37.945,38.185,37.745,38.055,13458.0
2014-07-31,38.115,38.2,37.95,38.11,11682.0
2014-08-01,37.59,37.665,37.255,37.355,11903.0
2014-08-04,37.345,37.555,37.285,37.405,12090.0
2014-08-05,37.415,37.57,37.355,37.42,7876.0
2014-08-06,37.49,37.49,37.105,37.105,7371.0
2014-08-07,37.185,37.215,37.1,37.215,10527.0
2014-08-08,37.07,37.105,36.6,36.635,10472.0
2014-08-11,37.065,37.245,37.04,37.245,8055.0
2014-08-12,37.465,37.6,37.315,37.6,9394.0
2014-08-13,37.66,37.66,37.465,37.64,12700.0
2014-08-14,37.51,38.035,37.44,37.94,8068.0
2014-08-15,38.095,38.285,38.085,38.225,11448.0
2014-08-18,38.48,38.48,38.26,38.435,7479.0
2014-08-19,38.52,38.81,38.52,38.59,9128.0
2014-08-20,38.87,38.87,38.5,38.715,8695.0
2014-08-21,38.985,39.17,38.74,38.975,6595.0
2014-08-22,39.315,39.315,38.965,39.045,3057.0
2014-08-25,39.04,39.13,38.86,38.87,18025.0
2014-08-26,39.105,39.17,38.6,38.64,9715.0
2014-08-27,38.58,38.835,38.43,38.835,5772.0
2014-08-28,38.575,38.65,38.475,38.515,9169.0
2014-08-29,38.52,38.72,38.52,38.57,7989.0
2014-09-01,38.95,39.145,38.86,38.86,14857.0
2014-09-02,39.25,39.25,38.88,38.92,5531.0
2014-09-03,39.115,39.385,39.115,39.385,12591.0
2014-09-04,39.255,39.265,38.86,38.86,6784.0
2014-09-05,38.995,39.08,38.645,38.645,12306.0
2014-09-08,39.1,39.1,38.405,38.405,10675.0
2014-09-09,38.465,38.795,38.465,38.715,6747.0
2014-09-10,38.52,38.52,38.155,38.16,24692.0
2014-09-11,38.225,38.225,37.85,37.85,15582.0
2014-09-12,37.645,37.79,37.5,37.72,10598.0
2014-09-15,37.53,37.53,37.035,37.15,10750.0
2014-09-16,37.01,37.01,36.72,36.8,9970.0
2014-09-17,36.915,36.975,36.49,36.51,11109.0
2014-09-18,36.74,37.015,36.645,36.96,8682.0
2014-09-19,37.005,37.18,36.805,36.915,11367.0
2014-09-22,36.775,36.945,36.77,36.945,9486.0
2014-09-23,37.09,37.09,36.755,36.9,8045.0
2014-09-24,36.48,36.785,36.48,36.73,9957.0
2014-09-25,36.735,36.89,36.62,36.89,12319.0
2014-09-26,36.565,36.635,36.45,36.6,12328.0
2014-09-29,36.24,36.83,36.23,36.785,8930.0
2014-09-30,36.88,36.88,36.475,36.63,8759.0
2014-10-01,36.245,37.295,36.245,37.22,10662.0
2014-10-02,36.77,37.01,36.77,36.895,15040.0
2014-10-03,36.865,36.975,36.81,36.975,14362.0
2014-10-06,36.94,36.965,36.795,36.875,2504.0
2014-10-07,36.945,37.08,36.215,36.715,12245.0
2014-10-08,36.43,36.795,36.43,36.66,7929.0
2014-10-09,37.115,37.465,37.09,37.44,7858.0
2014-10-10,36.77,37.015,36.655,36.875,8453.0
2014-10-13,36.535,36.73,36.37,36.505,10752.0
2014-10-14,36.505,36.56,36.28,36.505,7735.0
2014-10-15,36.635,36.81,36.475,36.7,15296.0
2014-10-16,36.465,36.975,36.125,36.94,22593.0
2014-10-17,37.09,37.25,36.905,36.92,27516.0
2014-10-20,37.005,37.2,36.915,36.945,19903.0
2014-10-21,37.315,37.32,37.01,37.01,10296.0
2014-10-22,37.595,37.595,37.36,37.45,12137.0
2014-10-23,37.33,37.805,37.33,37.625,12957.0
2014-10-24,37.91,37.995,37.68,37.78,9988.0
2014-10-27,37.995,38.29,37.905,38.27,13250.0
2014-10-28,38.28,38.39,38.235,38.265,12648.0
2014-10-29,38.265,38.51,38.12,38.19,12593.0
2014-10-30,38.29,38.4,38.185,38.35,10158.0
2014-10-31,38.58,38.99,38.58,38.815,9167.0
2014-11-03,38.755,39.285,38.755,39.095,11334.0
2014-11-04,39.4,39.405,39.165,39.285,8864.0
2014-11-05,39.285,39.355,39.165,39.33,6049.0
2014-11-06,39.46,39.545,39.295,39.295,17275.0
2014-11-07,39.515,39.605,39.28,39.285,11557.0
2014-11-10,39.13,39.625,39.02,39.305,7422.0
2014-11-11,39.75,39.75,39.37,39.645,17443.0
2014-11-12,39.735,39.74,39.34,39.355,12407.0
2014-11-13,39.305,39.315,39.075,39.235,7906.0
2014-11-14,39.245,39.33,39.165,39.185,8706.0
2014-11-17,39.285,39.34,38.755,38.82,11112.0
2014-11-18,38.885,38.95,38.58,38.665,8079.0
2014-11-19,38.915,38.935,38.49,38.72,6752.0
2014-11-20,38.775,38.81,38.495,38.495,8973.0
2014-11-21,38.43,38.685,38.215,38.255,12332.0
2014-11-24,38.755,38.755,38.395,38.405,12011.0
2014-11-25,38.35,38.35,38.115,38.33,10991.0
2014-11-26,38.015,38.745,38.015,38.745,18928.0
2014-11-27,38.68,39.065,38.68,39.025,11234.0
2014-11-28,39.12,39.12,38.705,39.01,11381.0
2014-12-01,39.165,39.235,38.99,39.05,15872.0
2014-12-02,39.165,39.975,39.025,39.965,13356.0
2014-12-03,40.045,40.23,39.81,40.075,10329.0
2014-12-04,40.335,40.51,39.995,40.13,13885.0
2014-12-05,40.065,40.34,39.905,40.05,12448.0
2014-12-08,40.195,40.2,39.95,39.995,10267.0
2014-12-09,39.92,39.96,39.37,39.505,13121.0
2014-12-10,39.42,39.715,38.935,39.71,14874.0
2014-12-11,39.355,39.92,38.955,39.92,13460.0
2014-12-12,39.815,40.275,39.805,40.155,22568.0
2014-12-15,40.275,40.44,39.66,39.75,14603.0
2014-12-16,39.675,40.01,39.425,39.93,15724.0
2014-12-17,39.905,40.37,39.87,40.335,9000.0
2014-12-18,40.24,40.455,39.775,39.915,27786.0
2014-12-19,39.925,40.77,39.925,40.745,19335.0
2014-12-22,40.92,41.615,40.8,41.405,12778.0
2014-12-23,41.445,41.86,41.155,41.155,44990.0
2014-12-24,41.725,41.725,40.89,41.305,16269.0
2014-12-29,42.025,42.37,41.125,42.37,15145.0
2014-12-30,42.485,42.485,41.485,41.485,7368.0
2014-12-31,41.95,41.95,40.715,40.715,8715.0
2015-01-02,41.365,41.365,40.97,41.16,4581.0
2015-01-05,41.005,41.575,40.99,41.42,12847.0
2015-01-06,41.405,41.405,40.925,41.095,10273.0
2015-01-07,41.19,41.595,41.19,41.59,7773.0
2015-01-08,41.705,42.19,41.705,42.02,16276.0
2015-01-09,42.095,42.37,42.045,42.335,12127.0
2015-01-12,42.165,42.515,41.95,42.125,11454.0
2015-01-13,42.015,42.11,41.775,41.885,10537.0
2015-01-14,42.05,42.26,41.81,41.945,19746.0
2015-01-15,42.03,42.24,41.82,41.82,8738.0
2015-01-16,41.685,41.795,41.325,41.53,16748.0
2015-01-19,41.7,42.04,41.4,41.69,11924.0
2015-01-20,41.41,41.535,41.275,41.435,8295.0
2015-01-21,42.005,42.605,41.655,42.605,9594.0
2015-01-22,42.58,42.58,42.08,42.145,44624.0
2015-01-23,42.715,43.41,42.54,43.41,32453.0
2015-01-27,43.75,43.975,43.43,43.97,14645.0
2015-01-28,43.73,43.91,43.55,43.745,16912.0
2015-01-29,43.72,43.96,43.555,43.84,13097.0
2015-01-30,44.065,44.19,43.895,43.94,40025.0
2015-02-02,43.915,44.535,43.915,44.2,9680.0
2015-02-03,43.745,45.47,43.745,45.33,33127.0
2015-02-04,46.275,46.54,44.805,45.215,19081.0
2015-02-05,45.645,45.905,45.325,45.755,10356.0
2015-02-06,45.905,46.32,45.545,45.62,44975.0
2015-02-09,45.555,45.555,44.695,45.115,16486.0
2015-02-10,45.135,45.39,44.735,45.31,13814.0
2015-02-11,46.26,46.26,45.685,45.92,20907.0
2015-02-12,46.26,46.5,45.49,45.51,17923.0
2015-02-13,45.89,46.28,45.89,46.015,11202.0
2015-02-16,46.195,46.195,45.165,45.73,15864.0
2015-02-17,45.54,45.575,44.96,44.995,14468.0
2015-02-18,45.55,45.785,45.04,45.585,33260.0
2015-02-19,45.61,45.61,44.78,44.875,19922.0
2015-02-20,46.32,46.32,44.75,44.845,20062.0
2015-02-23,44.865,45.525,44.54,45.43,16220.0
2015-02-24,45.43,45.895,44.97,45.04,12388.0
2015-02-25,45.195,45.715,45.055,45.5,14376.0
2015-02-26,45.58,45.61,44.835,45.005,22283.0
2015-02-27,45.015,45.385,44.975,45.385,9366.0
2015-03-02,45.48,46.19,45.39,46.12,22999.0
2015-03-03,46.72,46.72,45.81,46.19,18036.0
2015-03-04,46.845,46.845,45.755,45.845,11522.0
2015-03-05,46.19,46.19,45.335,45.67,7787.0
2015-03-06,45.73,46.38,45.46,46.125,16498.0
2015-03-09,45.585,45.785,44.265,44.36,15885.0
2015-03-10,44.36,44.765,44.09,44.58,17344.0
2015-03-11,44.705,45.045,44.26,45.045,13938.0
2015-03-12,45.105,45.53,45.075,45.53,11179.0
2015-03-13,45.74,45.74,45.02,45.105,14057.0
2015-03-16,45.085,45.2,44.735,45.2,25281.0
2015-03-17,45.73,45.73,44.64,44.64,18489.0
2015-03-18,44.895,44.895,43.875,44.255,21482.0
2015-03-19,45.075,45.55,45.02,45.55,14673.0
2015-03-20,45.55,45.73,45.255,45.73,12775.0
2015-03-23,45.785,45.975,45.525,45.86,17916.0
2015-03-24,45.91,46.205,45.515,46.095,17692.0
2015-03-25,46.795,46.915,45.68,45.685,13832.0
2015-03-26,45.485,45.585,44.78,44.78,19700.0
2015-03-27,44.835,45.375,44.835,45.075,10268.0
2015-03-30,44.925,45.015,44.565,44.66,17118.0
2015-03-31,44.85,45.875,44.54,44.595,17414.0
2015-04-01,43.88,44.705,43.06,44.51,83081.0
2015-04-02,44.57,45.105,44.555,44.91,12238.0
2015-04-07,45.655,45.665,44.78,44.88,33322.0
2015-04-08,44.905,45.5,44.905,45.5,14013.0
2015-04-09,44.74,45.63,44.74,45.18,10804.0
2015-04-10,45.75,45.75,45.105,45.545,17134.0
2015-04-13,45.65,45.98,45.5,45.65,21329.0
2015-04-14,45.95,45.95,45.26,45.565,17020.0
2015-04-15,45.8,45.8,44.66,44.93,21575.0
2015-04-16,45.8,45.8,45.05,45.5,21565.0
2015-04-17,45.5,45.5,44.3,44.445,24205.0
2015-04-20,44.505,44.6,43.705,44.5,17465.0
2015-04-21,45.5,45.5,44.33,44.6,17480.0
2015-04-22,44.96,44.96,44.12,44.23,20694.0
2015-04-23,44.415,44.415,44.03,44.3,13736.0
2015-04-24,45.045,45.115,44.595,45.075,12707.0
2015-04-27,45.5,45.665,45.08,45.32,13755.0
2015-04-28,45.485,45.5,44.955,45.18,18068.0
2015-04-29,45.055,45.14,44.515,44.515,28897.0
2015-04-30,44.405,44.405,43.41,43.81,24468.0
2015-05-01,44.21,44.345,43.645,44.315,14691.0
2015-05-04,44.54,44.895,44.505,44.83,15592.0
2015-05-05,45.445,45.6,44.78,44.84,16178.0
2015-05-06,44.84,44.84,43.88,43.925,23335.0
2015-05-07,43.85,43.85,43.195,43.31,19037.0
2015-05-08,43.465,44.18,43.465,43.905,12037.0
2015-05-11,44.27,44.705,43.835,43.92,13266.0
2015-05-12,44.33,44.33,43.405,44.1,6075.0
2015-05-13,44.05,44.05,43.645,43.69,10192.0
2015-05-14,43.465,43.955,43.285,43.85,12816.0
2015-05-15,44.86,44.905,44.13,44.3,18876.0
2015-05-18,44.295,44.815,44.295,44.395,13152.0
2015-05-19,44.36,44.36,43.795,43.795,11345.0
2015-05-20,43.825,44.32,43.825,44.17,23516.0
2015-05-21,44.3,44.39,44.105,44.12,9072.0
2015-05-22,44.24,44.665,44.24,44.665,7547.0
2015-05-25,44.905,45.165,44.6,44.62,18821.0
2015-05-26,44.625,45.075,44.625,45.05,22749.0
2015-05-27,45.345,45.345,44.375,44.79,15329.0
2015-05-28,45.1,45.1,44.445,44.84,15528.0
2015-05-29,44.84,45.39,44.3,45.235,12093.0
2015-06-01,45.245,45.465,44.425,45.07,10063.0
2015-06-02,45.07,45.24,44.535,44.625,17330.0
2015-06-03,44.735,44.735,43.705,43.995,10813.0
2015-06-04,44.19,44.205,43.225,43.225,23318.0
2015-06-05,43.165,43.775,42.95,43.485,29163.0
2015-06-09,43.5,43.795,42.8,43.325,16838.0
2015-06-10,43.105,43.495,42.985,43.495,12759.0
2015-06-11,43.54,43.71,43.385,43.425,16714.0
2015-06-12,43.345,43.8,43.255,43.595,14678.0
2015-06-15,43.35,43.59,43.13,43.575,11975.0
2015-06-16,43.635,43.75,43.325,43.35,20276.0
2015-06-17,43.595,44.14,43.28,43.42,34699.0
2015-06-18,43.425,43.495,42.475,42.785,14916.0
2015-06-19,43.405,44.21,43.405,44.055,11340.0
2015-06-22,44.29,44.835,43.9,44.81,11048.0
2015-06-23,44.9,45.145,44.66,45.085,12103.0
2015-06-24,44.87,45.41,44.59,44.895,11866.0
2015-06-25,44.96,45.115,44.045,44.355,12129.0
2015-06-26,44.3,44.9,42.985,44.02,24916.0
2015-06-29,43.825,43.96,43.105,43.37,11826.0
2015-06-30,42.665,43.71,42.665,43.35,18534.0
2015-07-01,43.62,44.175,43.32,44.175,20871.0
2015-07-02,44.175,44.665,44.1,44.505,12130.0
2015-07-03,44.45,44.45,43.56,43.955,17413.0
2015-07-06,43.905,44.04,43.345,44.04,11757.0
2015-07-07,43.925,44.555,43.585,44.34,9527.0
2015-07-08,43.925,44.705,43.925,44.315,10836.0
2015-07-09,43.95,44.19,43.65,43.95,9338.0
2015-07-10,44.04,44.475,44.01,44.07,8434.0
2015-07-13,44.085,44.315,43.89,43.9,9383.0
2015-07-14,44.5,44.98,44.5,44.98,12906.0
2015-07-15,44.9,45.3,44.66,44.975,11766.0
2015-07-16,45.695,45.745,45.115,45.41,19530.0
2015-07-17,45.45,45.63,45.145,45.145,12485.0
2015-07-20,45.485,45.485,44.965,45.16,17736.0
2015-07-21,45.205,45.45,45.09,45.445,13262.0
2015-07-22,45.29,45.29,44.69,44.71,14065.0
2015-07-23,44.915,44.965,44.475,44.65,11521.0
2015-07-24,44.535,44.925,44.155,44.3,20338.0
2015-07-27,44.3,45.45,44.3,45.445,17825.0
2015-07-28,45.02,45.355,44.84,45.2,15163.0
2015-07-29,45.51,45.945,45.23,45.83,14654.0
2015-07-30,45.83,45.83,45.375,45.595,14685.0
2015-07-31,46.055,46.055,45.615,46.03,10858.0
2015-08-03,46.39,46.39,45.605,45.605,18165.0
2015-08-04,45.685,46.25,45.55,46.075,15318.0
2015-08-05,45.94,46.03,45.495,45.695,14195.0
2015-08-06,45.695,45.79,45.365,45.43,11538.0
2015-08-07,45.145,45.445,45.04,45.06,11732.0
2015-08-10,45.0,45.105,44.81,45.105,9330.0
2015-08-11,45.375,45.375,44.645,44.835,21105.0
2015-08-12,45.145,45.305,44.365,44.365,22791.0
2015-08-13,44.62,45.05,44.62,44.9,14903.0
2015-08-14,44.95,45.48,44.69,44.69,10764.0
2015-08-17,45.575,45.605,45.085,45.16,14594.0
2015-08-18,45.51,45.51,44.58,44.615,11151.0
2015-08-19,44.535,45.45,44.535,44.725,18121.0
2015-08-20,44.69,45.035,44.595,44.755,9146.0
2015-08-21,44.395,44.395,43.56,43.895,16623.0
2015-08-24,43.095,43.56,42.59,42.825,29920.0
2015-08-25,41.18,44.03,41.125,43.68,23100.0
2015-08-26,43.315,44.035,42.98,43.955,8155.0
2015-08-27,44.535,44.57,43.925,44.515,21860.0
2015-08-28,45.145,45.345,43.94,44.165,15940.0
2015-08-31,44.4,44.4,43.39,44.12,14463.0
2015-09-01,43.93,43.93,43.365,43.845,14394.0
2015-09-02,43.565,43.565,42.95,43.315,28306.0
2015-09-03,44.03,44.37,42.925,42.95,16392.0
2015-09-04,42.705,43.255,42.4,43.115,14522.0
2015-09-07,43.145,43.34,42.85,43.34,11970.0
2015-09-08,43.775,43.86,43.5,43.86,8633.0
2015-09-09,44.065,44.405,44.055,44.365,15676.0
2015-09-10,43.62,43.75,43.315,43.585,11921.0
2015-09-11,43.62,43.62,43.185,43.395,9601.0
2015-09-14,43.405,43.805,43.2,43.515,9897.0
2015-09-15,43.56,43.56,42.78,43.01,8112.0
2015-09-16,43.175,43.335,42.985,42.985,19694.0
2015-09-17,43.62,43.925,43.315,43.51,7508.0
2015-09-18,42.725,43.625,42.62,43.54,16808.0
2015-09-21,43.54,43.54,42.65,42.915,13371.0
2015-09-22,42.95,43.445,42.95,43.37,11994.0
2015-09-23,43.005,43.005,42.53,42.7,9591.0
2015-09-24,42.845,43.775,42.845,43.775,7526.0
2015-09-25,43.74,44.195,43.74,44.0,8428.0
2015-09-28,43.945,44.475,43.695,44.335,9199.0
2015-09-29,43.655,43.755,43.01,43.01,16754.0
2015-09-30,43.49,44.025,43.36,44.025,9961.0
2015-10-01,44.375,44.86,43.825,44.655,5804.0
2015-10-02,43.9,44.495,43.845,44.085,5652.0
2015-10-05,44.355,44.965,44.355,44.965,6000.0
2015-10-06,45.015,45.475,44.9,44.915,14311.0
2015-10-07,45.215,45.215,44.46,44.545,9191.0
2015-10-08,44.97,45.08,44.325,44.335,9740.0
2015-10-09,44.835,44.835,44.285,44.285,9542.0
2015-10-12,44.18,44.18,43.905,43.975,8084.0
2015-10-13,43.965,44.035,43.6,43.665,15478.0
2015-10-14,43.23,43.72,43.23,43.63,10461.0
2015-10-15,43.635,44.14,43.635,43.91,9680.0
2015-10-16,44.275,44.83,44.275,44.605,17097.0
2015-10-19,45.32,45.32,44.495,44.595,10651.0
2015-10-20,45.3,45.3,44.785,44.865,5479.0
2015-10-21,44.195,44.78,44.195,44.655,8247.0
2015-10-22,44.58,44.995,44.525,44.995,14008.0
2015-10-23,45.295,46.075,45.295,45.78,15832.0
2015-10-26,45.875,46.12,45.855,45.955,11934.0
2015-10-27,46.12,46.18,45.995,46.16,12693.0
2015-10-28,46.085,46.545,46.085,46.33,6245.0
2015-10-29,46.07,46.49,46.07,46.18,11485.0
2015-10-30,45.965,46.28,45.845,46.2,10828.0
2015-11-02,46.145,46.25,45.42,46.05,11102.0
2015-11-03,46.33,46.365,45.81,45.81,7641.0
2015-11-04,45.885,46.8,45.885,46.195,10669.0
2015-11-05,46.105,46.175,45.56,45.57,14336.0
2015-11-06,46.145,46.205,45.63,45.755,28995.0
2015-11-09,45.505,45.67,44.655,44.855,23675.0
2015-11-10,44.855,44.89,43.775,44.11,22173.0
2015-11-11,44.525,44.795,44.225,44.41,16303.0
2015-11-12,44.225,44.335,44.09,44.23,8177.0
2015-11-13,43.945,44.23,43.605,44.09,24143.0
2015-11-16,43.6,43.74,43.285,43.49,21485.0
2015-11-17,43.75,44.325,43.495,44.325,16729.0
2015-11-18,44.5,44.945,44.215,44.945,10308.0
2015-11-19,45.505,45.505,44.9,45.505,11472.0
2015-11-20,45.59,45.595,45.35,45.505,10952.0
2015-11-23,45.69,46.115,45.69,45.995,10347.0
2015-11-24,46.12,46.12,45.75,45.88,13461.0
2015-11-25,45.93,46.065,45.18,45.29,15119.0
2015-11-26,45.515,45.525,45.13,45.13,12513.0
2015-11-27,46.125,46.125,45.05,45.25,11901.0
2015-11-30,45.345,45.365,44.92,45.035,10655.0
2015-12-01,45.035,46.065,44.92,45.83,12794.0
2015-12-02,45.675,45.89,45.505,45.69,29937.0
2015-12-03,45.105,45.67,44.925,45.67,17898.0
2015-12-04,44.9,45.07,44.58,45.07,18715.0
2015-12-07,45.825,45.965,44.92,44.92,16736.0
2015-12-08,45.155,45.955,45.155,45.78,6560.0
2015-12-09,45.61,45.775,45.15,45.59,13676.0
2015-12-10,45.57,45.57,44.71,45.08,15889.0
2015-12-11,45.005,45.26,44.635,45.125,10674.0
2015-12-14,44.765,44.91,44.415,44.42,16823.0
2015-12-15,44.4,44.815,44.4,44.76,12363.0
2015-12-16,44.805,45.955,44.805,45.955,27327.0
2015-12-17,46.035,46.505,46.035,46.25,20478.0
2015-12-18,45.73,46.25,45.41,46.155,15864.0
2015-12-21,45.96,46.095,45.7,45.82,28790.0
2015-12-22,45.91,46.385,45.825,46.025,13807.0
2015-12-23,46.435,46.435,46.1,46.185,8018.0
2015-12-24,46.285,46.315,46.105,46.24,9452.0
2015-12-29,46.425,47.45,46.345,47.105,7658.0
2015-12-30,48.37,48.37,47.21,47.51,7035.0
2015-12-31,47.765,47.915,46.745,46.745,3897.0
2016-01-04,48.745,48.745,46.285,46.825,11776.0
2016-01-05,46.54,46.605,46.105,46.3,8929.0
2016-01-06,46.715,46.715,45.605,46.005,13690.0
2016-01-07,46.04,46.49,45.55,45.725,14667.0
2016-01-08,45.15,45.65,44.67,45.205,14973.0
2016-01-11,45.185,45.455,44.7,45.455,16287.0
2016-01-12,45.455,45.865,45.01,45.23,19524.0
2016-01-13,45.255,46.135,45.255,45.98,11743.0
2016-01-14,45.43,45.89,44.98,45.89,11783.0
2016-01-15,45.89,46.115,44.855,44.855,7375.0
2016-01-18,44.675,45.425,44.335,45.425,11755.0
2016-01-19,45.605,46.05,45.175,45.74,11280.0
2016-01-20,45.73,46.555,45.73,46.325,10866.0
2016-01-21,46.59,46.59,45.86,46.54,11740.0
2016-01-22,45.855,46.755,45.855,46.61,18960.0
2016-01-25,46.61,46.855,46.105,46.35,6938.0
2016-01-27,46.53,46.975,46.53,46.78,9652.0
2016-01-28,46.54,47.44,46.54,47.44,15971.0
2016-01-29,47.175,47.485,46.73,47.485,10174.0
2016-02-01,47.73,48.06,47.31,47.485,8488.0
2016-02-02,47.79,47.875,47.26,47.875,23391.0
2016-02-03,47.075,47.335,46.855,46.86,10854.0
2016-02-04,47.165,47.64,46.86,47.325,12356.0
2016-02-05,47.585,47.585,47.05,47.28,13494.0
2016-02-08,47.5,47.735,47.04,47.64,11255.0
2016-02-09,46.915,47.385,46.575,46.885,21065.0
2016-02-10,46.855,46.88,45.675,45.955,15451.0
2016-02-11,45.915,47.14,45.915,47.14,14273.0
2016-02-12,47.125,47.48,46.835,47.405,9723.0
2016-02-15,47.105,47.375,46.765,47.26,58165.0
2016-02-16,47.79,48.135,47.035,48.135,10689.0
2016-02-17,48.085,48.51,47.715,47.715,9682.0
2016-02-18,48.02,48.545,47.93,48.145,12050.0
2016-02-19,48.045,48.42,47.725,48.415,11744.0
2016-02-22,48.415,48.87,48.265,48.865,11850.0
2016-02-23,49.04,49.04,48.34,48.445,19003.0
2016-02-24,48.48,48.635,48.095,48.17,11644.0
2016-02-25,48.335,48.805,48.315,48.635,10423.0
2016-02-26,48.595,48.66,48.145,48.595,14233.0
2016-02-29,48.48,48.78,48.195,48.195,11772.0
2016-03-01,48.255,48.99,48.105,48.755,12043.0
2016-03-02,49.36,49.665,48.93,49.265,16062.0
2016-03-03,49.54,49.54,49.09,49.265,15620.0
2016-03-04,49.27,49.41,48.03,48.095,19653.0
2016-03-07,48.415,48.455,47.54,47.805,12189.0
2016-03-08,48.46,48.73,48.095,48.465,14217.0
2016-03-09,49.215,49.215,48.32,48.805,61322.0
2016-03-10,49.18,49.455,49.065,49.135,14303.0
2016-03-11,49.48,49.605,48.97,49.335,18385.0
2016-03-14,48.82,49.19,48.27,48.38,13710.0
2016-03-15,48.44,48.895,48.345,48.66,7950.0
2016-03-16,48.96,48.96,48.465,48.61,11943.0
2016-03-17,49.04,49.31,48.845,49.18,11023.0
2016-03-18,49.215,49.265,48.61,48.985,11496.0
2016-03-21,48.61,49.265,48.61,49.265,42550.0
2016-03-22,49.04,49.12,48.53,48.795,26295.0
2016-03-23,49.54,49.59,48.585,48.78,19172.0
2016-03-24,49.23,49.23,48.945,49.095,22325.0
2016-03-29,49.105,49.38,48.635,48.77,21495.0
2016-03-30,49.295,49.57,48.93,49.11,27725.0
2016-03-31,49.105,49.605,49.075,49.505,18383.0
2016-04-01,49.45,49.45,48.53,48.75,23906.0
2016-04-04,48.78,50.025,48.69,48.75,17014.0
2016-04-05,48.75,48.92,48.035,48.13,17239.0
2016-04-06,48.275,48.695,48.2,48.61,12776.0
2016-04-07,49.04,49.2,48.975,49.06,17866.0
2016-04-08,49.0,49.445,48.81,49.38,18800.0
2016-04-11,49.38,49.38,48.87,49.105,16734.0
2016-04-12,49.0,49.705,48.935,49.66,9401.0
2016-04-13,49.72,49.72,49.345,49.67,16745.0
2016-04-14,49.78,50.085,49.465,49.79,14364.0
2016-04-15,49.815,50.095,49.565,49.88,20001.0
2016-04-18,50.035,50.62,49.98,50.415,17860.0
2016-04-19,51.18,51.245,50.27,50.355,15220.0
2016-04-20,50.86,50.88,50.35,50.5,14087.0
2016-04-21,51.18,51.18,49.44,49.565,17362.0
2016-04-22,50.01,50.01,49.295,49.595,20809.0
2016-04-26,49.785,50.255,49.785,50.08,14990.0
2016-04-27,50.35,50.9,50.015,50.35,11412.0
2016-04-28,50.73,50.855,50.205,50.855,22380.0
2016-04-29,50.89,51.035,50.55,50.86,12334.0
2016-05-02,50.92,51.325,50.84,50.97,12630.0
2016-05-03,50.98,52.405,50.98,52.235,8628.0
2016-05-04,52.735,52.94,52.235,52.575,27832.0
2016-05-05,52.615,52.655,52.07,52.455,16745.0
2016-05-06,51.785,52.02,51.29,51.945,14274.0
2016-05-09,51.935,52.31,51.735,52.31,23620.0
2016-05-10,52.365,53.12,52.24,53.03,16872.0
2016-05-11,53.55,53.605,52.44,52.575,16843.0
2016-05-12,52.465,52.465,51.735,51.855,19208.0
2016-05-13,52.41,52.53,51.93,52.09,17638.0
2016-05-16,52.245,52.49,52.175,52.24,10451.0
2016-05-17,52.705,52.725,52.335,52.49,14199.0
2016-05-18,52.615,52.615,52.03,52.27,20002.0
2016-05-19,52.77,52.775,51.685,51.825,22053.0
2016-05-20,51.925,52.065,51.86,51.98,13977.0
2016-05-23,52.24,52.37,51.51,51.715,21300.0
2016-05-24,51.95,51.995,51.465,51.665,14438.0
2016-05-25,51.825,52.365,51.825,52.24,12486.0
2016-05-26,52.22,52.25,51.545,52.1,18343.0
2016-05-27,52.24,52.64,52.115,52.275,24189.0
2016-05-30,52.795,52.795,52.31,52.505,13046.0
2016-05-31,52.585,52.76,52.115,52.29,14327.0
2016-06-01,52.3,52.41,51.73,52.075,19386.0
2016-06-02,52.44,52.505,51.805,51.95,21311.0
2016-06-03,51.955,52.39,51.955,52.215,20290.0
2016-06-06,52.675,52.92,52.355,52.825,19336.0
2016-06-07,53.165,53.2,52.66,52.78,17031.0
2016-06-08,52.905,52.995,52.845,52.86,10332.0
2016-06-09,53.19,53.21,52.87,53.17,19032.0
2016-06-10,53.17,53.17,52.835,52.945,16535.0
2016-06-14,52.7,52.82,52.325,52.46,27613.0
2016-06-15,52.51,52.835,52.24,52.31,21203.0
2016-06-16,54.125,54.125,52.24,52.59,15899.0
2016-06-17,52.615,52.8,52.47,52.665,28862.0
2016-06-20,53.33,53.33,52.465,52.805,13652.0
2016-06-21,52.87,53.175,52.83,53.085,14483.0
2016-06-22,53.535,53.585,52.995,53.37,16407.0
2016-06-23,53.42,53.62,53.125,53.435,9668.0
2016-06-24,53.405,53.695,51.64,52.395,30583.0
2016-06-27,51.91,53.395,51.485,53.175,24544.0
2016-06-28,52.745,53.16,52.3,53.16,23171.0
2016-06-29,53.8,53.9,52.76,53.63,24618.0
2016-06-30,53.91,54.73,53.775,54.125,13871.0
2016-07-01,55.195,55.195,54.625,54.71,16569.0
2016-07-04,54.625,55.36,54.625,55.315,10092.0
2016-07-05,55.45,55.45,54.645,54.855,25433.0
2016-07-06,55.13,55.17,54.575,54.905,41804.0
2016-07-07,55.61,55.61,54.99,55.235,21414.0
2016-07-08,55.735,55.735,55.135,55.135,28162.0
2016-07-11,55.755,56.355,55.755,56.19,20489.0
2016-07-12,56.635,57.215,56.085,56.355,14761.0
2016-07-13,56.755,57.29,55.85,56.02,26053.0
2016-07-14,56.53,56.53,56.055,56.24,11320.0
2016-07-15,56.335,56.445,55.67,55.71,19770.0
2016-07-18,55.77,56.31,55.71,56.28,15196.0
2016-07-19,56.545,56.545,56.09,56.28,23364.0
2016-07-20,56.35,57.085,56.35,56.885,17710.0
2016-07-21,58.605,59.315,56.97,57.045,18049.0
2016-07-22,57.325,57.325,56.65,56.67,9105.0
2016-07-25,56.915,57.515,56.915,56.965,17696.0
2016-07-26,57.1,57.59,56.965,57.18,15457.0
2016-07-27,57.695,57.72,56.665,56.915,33173.0
2016-07-28,56.92,57.18,56.635,57.13,36467.0
2016-07-29,57.375,57.605,56.805,56.985,23153.0
2016-08-01,57.295,57.62,57.085,57.355,24209.0
2016-08-02,57.375,57.425,56.655,56.815,21189.0
2016-08-03,56.65,56.65,55.87,56.01,20942.0
2016-08-04,56.415,56.74,56.03,56.49,24368.0
2016-08-05,56.69,56.69,55.915,55.985,22907.0
2016-08-08,56.29,56.31,55.9,55.9,18034.0
2016-08-09,55.77,55.785,55.13,55.19,19872.0
2016-08-10,55.19,55.565,55.0,55.465,28091.0
2016-08-11,55.65,55.715,55.355,55.405,21180.0
2016-08-12,55.635,56.2,54.92,55.355,25053.0
2016-08-15,55.375,55.985,55.325,55.96,24029.0
2016-08-16,56.59,56.59,56.02,56.065,22759.0
2016-08-17,56.125,56.385,55.76,55.83,21124.0
2016-08-18,56.105,56.415,55.325,55.51,16520.0
2016-08-19,55.92,55.92,55.395,55.515,24479.0
2016-08-22,55.465,55.765,55.43,55.735,14752.0
2016-08-23,55.9,56.42,55.835,56.155,13755.0
2016-08-24,56.155,56.155,55.56,56.035,20486.0
2016-08-25,56.08,56.71,56.06,56.515,20208.0
2016-08-26,56.6,56.6,55.95,55.995,15620.0
2016-08-29,56.335,56.335,55.09,55.305,26449.0
2016-08-30,56.405,56.405,55.565,55.92,16535.0
2016-08-31,56.035,56.035,55.37,55.485,17848.0
2016-09-01,55.61,55.61,55.17,55.285,15382.0
2016-09-02,55.45,55.45,54.56,54.62,25559.0
2016-09-05,54.81,55.02,54.555,54.925,20223.0
2016-09-06,54.875,54.875,54.195,54.29,17203.0
2016-09-07,54.295,54.295,53.21,53.21,20410.0
2016-09-08,53.21,53.65,52.415,53.62,22965.0
2016-09-09,52.785,53.295,52.785,53.03,33327.0
2016-09-12,52.075,52.12,51.245,51.385,24366.0
2016-09-13,51.475,51.885,51.215,51.215,20442.0
2016-09-14,50.965,51.285,50.455,51.285,21906.0
2016-09-15,51.285,51.6,50.855,51.335,18174.0
2016-09-16,51.38,51.84,51.38,51.65,30269.0
2016-09-19,51.65,51.86,50.9,51.74,8348.0
2016-09-20,51.74,51.9,51.5,51.67,23112.0
2016-09-21,51.735,52.075,51.68,52.0,34221.0
2016-09-22,52.225,52.405,51.835,52.055,29438.0
2016-09-23,52.055,52.84,51.965,52.79,25703.0
2016-09-26,52.75,53.53,52.4,53.53,26364.0
2016-09-27,53.53,53.53,53.02,53.465,19633.0
2016-09-28,53.465,53.56,53.12,53.33,36735.0
2016-09-29,53.415,53.84,53.135,53.355,42805.0
2016-09-30,52.83,53.295,52.425,53.15,22494.0
2016-10-03,53.825,53.825,53.43,53.465,17492.0
2016-10-04,53.68,53.68,52.68,52.85,31207.0
2016-10-05,52.85,53.435,51.74,51.74,42713.0
2016-10-06,51.775,51.945,51.26,51.8,21233.0
2016-10-07,51.95,52.22,50.765,50.92,27617.0
2016-10-10,50.92,51.15,50.7,50.985,18352.0
2016-10-11,51.06,51.06,50.58,50.86,31985.0
2016-10-12,50.865,51.09,50.355,50.83,15825.0
2016-10-13,50.995,51.3,50.75,51.195,14957.0
2016-10-14,51.41,51.41,51.015,51.155,15565.0
2016-10-17,50.42,51.085,50.07,50.105,38322.0
2016-10-18,50.15,50.82,50.15,50.61,28806.0
2016-10-19,51.155,51.155,50.415,50.705,25135.0
2016-10-20,51.06,51.06,50.4,50.445,18030.0
2016-10-21,50.445,50.795,49.925,50.235,19922.0
2016-10-24,50.15,50.15,49.38,49.5,27097.0
2016-10-25,50.06,50.305,49.625,50.22,16639.0
2016-10-26,49.28,50.01,49.06,49.49,23212.0
2016-10-27,49.255,49.36,48.815,48.84,19562.0
2016-10-28,49.06,49.06,48.07,48.2,21735.0
2016-10-31,47.935,49.105,47.8,49.06,20651.0
2016-11-01,48.82,49.28,48.82,48.82,54340.0
2016-11-02,48.315,49.06,48.175,48.935,21014.0
2016-11-03,48.65,49.055,48.415,48.88,21358.0
2016-11-04,48.78,49.06,48.415,48.755,26641.0
2016-11-07,48.945,49.28,48.75,49.215,20942.0
2016-11-08,49.38,49.645,48.945,49.16,23825.0
2016-11-09,49.19,49.47,47.495,48.285,34523.0
2016-11-10,48.405,48.415,47.27,47.64,34572.0
2016-11-11,47.64,47.97,46.285,46.715,51391.0
2016-11-14,46.535,47.05,46.35,46.97,31488.0
2016-11-15,46.995,47.05,46.69,46.8,18609.0
2016-11-16,46.8,47.2,46.64,46.72,22804.0
2016-11-17,46.675,47.585,46.35,47.37,49445.0
2016-11-18,47.575,47.89,47.33,47.89,22207.0
2016-11-21,47.75,48.295,47.515,47.68,24260.0
2016-11-22,47.905,48.355,47.88,48.15,24442.0
2016-11-23,48.395,48.79,48.305,48.705,15707.0
2016-11-24,48.955,48.955,48.31,48.615,38377.0
2016-11-25,48.96,48.96,48.6,48.8,16116.0
2016-11-28,48.93,49.035,48.415,48.415,35083.0
2016-11-29,48.73,49.06,48.545,49.06,32446.0
2016-11-30,49.19,49.285,48.85,49.21,26877.0
2016-12-01,49.315,49.49,47.96,48.045,24069.0
2016-12-02,47.865,48.205,47.325,48.105,34736.0
2016-12-05,48.09,48.415,47.8,48.26,33437.0
2016-12-06,48.605,49.015,47.94,48.99,13548.0
2016-12-07,49.06,49.445,49.06,49.26,21062.0
2016-12-08,49.975,50.995,49.485,50.995,66044.0
2016-12-09,49.98,50.11,49.645,49.645,20754.0
2016-12-12,49.945,50.09,49.745,49.865,15301.0
2016-12-13,49.755,50.375,49.64,50.225,36045.0
2016-12-14,50.865,50.935,50.55,50.595,19533.0
2016-12-15,50.02,50.59,49.635,49.755,23677.0
2016-12-16,50.11,50.19,49.625,49.64,24586.0
2016-12-19,50.245,50.53,50.22,50.22,24223.0
2016-12-20,50.22,51.03,50.035,50.755,30180.0
2016-12-21,50.99,51.125,50.77,50.975,29405.0
2016-12-22,51.2,51.63,50.865,51.52,26045.0
2016-12-23,51.92,51.95,51.53,51.895,25091.0
2016-12-28,51.965,52.21,51.7,51.955,22480.0
2016-12-29,51.995,52.44,51.905,52.03,9219.0
2016-12-30,52.28,52.945,52.28,52.805,10795.0
2017-01-03,53.04,53.45,52.745,53.04,11814.0
2017-01-04,53.04,53.315,52.265,52.265,33245.0
2017-01-05,52.58,52.78,52.305,52.32,19114.0
2017-01-06,51.905,52.795,51.905,52.66,18166.0
2017-01-09,52.64,53.295,52.64,52.955,18840.0
2017-01-10,53.365,53.365,52.24,52.59,23854.0
2017-01-11,52.59,52.645,52.055,52.055,20878.0
2017-01-12,52.385,52.41,51.27,51.49,15126.0
2017-01-13,51.31,51.49,50.8,51.075,18831.0
2017-01-16,51.075,51.625,51.05,51.18,15017.0
2017-01-17,51.215,51.335,50.5,50.5,13694.0
2017-01-18,50.65,50.945,50.53,50.845,19285.0
2017-01-19,50.945,51.14,50.225,50.265,21164.0
2017-01-20,50.29,50.585,49.935,50.02,15612.0
2017-01-23,50.55,50.87,50.04,50.04,17198.0
2017-01-24,50.145,50.91,50.145,50.91,22697.0
2017-01-25,50.905,50.91,50.06,50.2,24980.0
2017-01-27,50.69,50.755,50.33,50.74,29516.0
2017-01-30,50.645,50.69,50.1,50.265,55523.0
2017-01-31,50.255,50.405,49.96,50.335,65751.0
2017-02-01,50.18,50.35,49.865,50.265,29402.0
2017-02-02,50.125,50.255,49.765,49.95,24705.0
2017-02-03,50.125,50.675,50.105,50.385,24893.0
2017-02-06,50.65,51.005,50.25,50.59,19402.0
2017-02-07,50.245,50.59,49.95,50.505,30498.0
2017-02-08,50.55,51.345,50.55,51.2,16960.0
2017-02-09,51.24,52.115,51.24,51.895,15749.0
2017-02-10,52.385,52.59,51.63,51.73,36531.0
2017-02-13,51.73,52.2,51.58,51.73,16807.0
2017-02-14,52.01,52.6,52.01,52.315,14783.0
2017-02-15,52.74,52.74,52.255,52.285,29704.0
2017-02-16,52.705,52.705,52.045,52.17,20401.0
2017-02-17,52.71,52.71,52.24,52.555,20909.0
2017-02-20,52.83,52.83,52.345,52.51,28041.0
2017-02-21,52.805,52.935,52.24,52.385,16634.0
2017-02-22,52.38,52.485,52.215,52.35,20277.0
2017-02-23,52.45,52.635,52.255,52.405,26970.0
2017-02-24,52.385,52.655,52.105,52.15,29385.0
2017-02-27,52.135,52.51,51.925,52.38,18986.0
2017-02-28,52.195,52.615,52.02,52.415,20421.0
2017-03-01,52.4,52.575,51.97,52.255,18403.0
2017-03-02,52.385,52.57,52.025,52.37,21496.0
2017-03-03,52.19,52.405,52.04,52.39,27394.0
2017-03-06,52.475,52.625,52.125,52.41,39202.0
2017-03-07,52.39,52.635,52.195,52.385,52526.0
2017-03-08,52.575,52.575,52.0,52.055,25878.0
2017-03-09,51.73,52.025,51.73,51.95,19626.0
2017-03-10,52.05,52.05,51.3,51.365,23146.0
2017-03-13,51.365,51.48,50.68,50.75,13328.0
2017-03-14,51.07,51.07,50.42,50.765,32297.0
2017-03-15,50.75,51.035,50.435,51.035,18273.0
2017-03-16,51.185,51.79,51.185,51.645,17003.0
2017-03-17,51.795,52.265,51.73,52.265,17025.0
2017-03-20,52.285,52.285,51.41,51.41,22920.0
2017-03-21,51.4,51.535,51.125,51.23,30490.0
2017-03-22,51.175,51.605,50.99,51.46,20621.0
2017-03-23,51.435,51.725,51.24,51.555,20690.0
2017-03-24,51.73,52.285,51.705,52.03,31283.0
2017-03-27,52.025,52.445,51.735,52.415,17516.0
2017-03-28,52.425,52.835,52.32,52.83,24425.0
2017-03-29,52.855,53.13,52.855,53.005,16798.0
2017-03-30,53.3,53.76,53.155,53.55,16459.0
2017-03-31,53.425,53.705,52.91,52.91,22854.0
2017-04-03,53.055,53.285,52.965,53.24,39262.0
2017-04-04,53.405,53.665,52.895,53.375,14224.0
2017-04-05,53.4,53.66,53.4,53.585,14509.0
2017-04-06,53.62,54.085,53.54,54.085,33930.0
2017-04-07,53.925,54.195,53.705,53.855,24179.0
2017-04-10,54.065,54.4,54.035,54.085,14494.0
2017-04-11,54.235,54.52,54.075,54.425,31024.0
2017-04-12,54.42,55.05,54.38,54.985,22455.0
2017-04-13,54.965,55.62,54.925,55.395,30382.0
2017-04-18,55.645,55.655,55.065,55.195,27400.0
2017-04-19,55.055,55.125,54.235,54.33,53927.0
2017-04-20,54.66,54.99,54.64,54.805,24652.0
2017-04-21,54.83,55.09,54.83,54.99,26028.0
2017-04-24,54.99,54.99,54.175,54.295,20310.0
2017-04-26,54.16,54.745,53.665,54.565,26837.0
2017-04-27,54.68,54.78,54.455,54.475,31083.0
2017-04-28,54.46,54.615,53.975,54.085,26334.0
2017-05-01,54.255,54.72,54.03,54.605,25097.0
2017-05-02,54.7,55.215,54.68,55.215,24984.0
2017-05-03,55.32,55.515,54.66,54.85,21651.0
2017-05-04,54.925,54.925,54.335,54.46,20077.0
2017-05-05,54.46,54.66,53.965,53.99,23579.0
2017-05-08,54.4,54.64,53.705,54.115,23108.0
2017-05-09,53.965,54.155,53.8,54.13,30511.0
2017-05-10,53.995,54.295,53.765,54.235,22639.0
2017-05-11,54.335,54.75,54.05,54.33,35506.0
2017-05-12,53.83,53.915,53.48,53.58,23463.0
2017-05-15,53.4,53.545,53.005,53.005,24746.0
2017-05-16,53.36,53.7,53.28,53.54,21573.0
2017-05-17,53.645,53.685,52.74,52.815,35016.0
2017-05-18,52.61,52.77,52.34,52.34,29080.0
2017-05-19,52.49,52.77,52.34,52.44,20171.0
2017-05-22,52.805,53.115,52.52,53.01,25384.0
2017-05-23,53.26,53.38,52.875,53.07,28796.0
2017-05-24,53.255,53.255,52.825,53.255,28154.0
2017-05-25,53.565,53.79,53.335,53.465,27034.0
2017-05-26,53.325,53.74,53.26,53.665,18155.0
2017-05-29,53.74,53.835,53.46,53.46,34282.0
2017-05-30,53.465,53.605,52.925,53.005,33570.0
2017-05-31,53.155,53.56,53.005,53.55,22670.0
2017-06-01,53.435,54.195,53.435,54.195,23449.0
2017-06-02,54.34,54.745,54.13,54.365,21096.0
2017-06-05,54.665,54.73,54.255,54.33,19709.0
2017-06-06,54.335,54.335,53.495,53.54,29676.0
2017-06-07,53.5,53.545,52.915,53.3,29393.0
2017-06-08,53.04,53.11,52.72,52.865,26130.0
2017-06-09,52.83,53.22,52.68,52.87,25964.0
2017-06-13,53.005,53.855,52.975,53.855,31424.0
2017-06-14,53.905,54.46,53.785,54.33,29036.0
2017-06-15,54.395,54.77,54.33,54.58,25578.0
2017-06-16,54.72,55.175,54.545,54.89,33977.0
2017-06-19,54.885,55.295,54.63,55.295,31011.0
2017-06-20,55.3,55.3,54.27,54.275,39081.0
2017-06-21,53.535,53.765,53.27,53.435,33242.0
2017-06-22,53.415,53.66,53.005,53.005,34580.0
2017-06-23,53.01,53.32,52.74,52.835,32172.0
2017-06-26,52.85,53.14,52.67,52.935,28199.0
2017-06-27,52.87,52.87,52.1,52.455,47788.0
2017-06-28,52.195,52.665,52.175,52.65,35109.0
2017-06-29,52.67,53.16,52.445,52.6,54041.0
2017-06-30,52.31,52.31,51.14,51.215,44446.0
2017-07-03,51.785,51.785,50.745,51.05,55765.0
2017-07-04,51.115,51.565,50.87,51.545,33618.0
2017-07-05,51.4,51.445,50.685,50.91,38914.0
2017-07-06,51.31,51.45,50.785,51.115,29620.0
2017-07-07,50.65,50.91,50.275,50.905,34816.0
2017-07-10,51.115,51.15,50.735,50.915,33830.0
2017-07-11,50.56,50.705,50.12,50.255,27079.0
2017-07-12,50.32,50.37,49.3,49.485,34302.0
2017-07-13,49.94,50.37,49.915,50.155,60332.0
2017-07-14,50.455,50.48,50.115,50.375,23070.0
2017-07-17,50.39,50.825,50.25,50.495,33039.0
2017-07-18,50.75,50.975,50.555,50.695,44994.0
2017-07-19,50.91,51.54,50.91,51.41,33063.0
2017-07-20,51.55,51.65,50.985,51.05,38777.0
2017-07-21,50.915,51.19,50.65,50.815,16875.0
2017-07-24,50.775,50.815,50.45,50.69,139617.0
2017-07-25,50.915,51.295,50.83,51.125,53647.0
2017-07-26,51.09,51.175,50.835,51.125,27959.0
2017-07-27,51.11,51.63,51.09,51.315,18013.0
2017-07-28,51.39,51.43,51.035,51.135,18266.0
2017-07-31,51.44,51.44,50.855,51.405,22960.0
2017-08-01,51.225,51.96,51.115,51.91,28711.0
2017-08-02,51.78,52.0,51.315,51.405,25475.0
2017-08-03,51.385,51.51,50.79,51.47,22718.0
2017-08-04,51.45,51.72,51.43,51.645,20542.0
2017-08-07,51.99,52.045,51.585,51.645,32897.0
2017-08-08,51.745,52.05,51.31,51.585,27764.0
2017-08-09,51.7,52.04,51.45,51.605,21967.0
2017-08-10,51.71,51.82,51.41,51.65,19736.0
2017-08-11,51.39,51.68,50.985,51.315,48316.0
2017-08-14,51.45,51.765,51.25,51.31,34042.0
2017-08-15,51.76,52.455,51.76,52.085,30091.0
2017-08-16,52.255,52.755,52.12,52.245,23987.0
2017-08-17,52.455,53.115,52.455,52.695,44380.0
2017-08-18,52.385,52.755,52.245,52.565,49402.0
2017-08-21,52.775,52.78,52.215,52.225,28871.0
2017-08-22,52.455,53.01,52.455,52.855,23660.0
2017-08-23,53.455,53.455,52.455,52.5,26536.0
2017-08-24,52.225,52.575,52.0,52.045,31234.0
2017-08-25,51.85,51.965,51.52,51.54,28612.0
2017-08-28,51.71,51.71,51.235,51.33,22744.0
2017-08-29,51.295,51.295,50.63,51.19,37688.0
2017-08-30,51.45,51.66,51.195,51.585,22498.0
2017-08-31,51.59,52.065,51.55,51.82,18344.0
2017-09-01,51.98,52.1,51.73,51.985,22726.0
2017-09-04,52.185,52.185,51.88,52.05,24593.0
2017-09-05,52.05,52.54,51.83,52.52,19271.0
2017-09-06,52.725,52.8,52.44,52.515,19191.0
2017-09-07,52.78,52.91,52.535,52.6,20192.0
2017-09-08,52.88,52.88,52.455,52.62,21487.0
2017-09-11,52.89,53.08,52.81,52.95,27879.0
2017-09-12,52.995,53.31,52.785,53.075,24090.0
2017-09-13,53.12,53.12,52.66,52.725,30875.0
2017-09-14,52.72,52.745,52.44,52.505,23617.0
2017-09-15,52.755,52.95,52.575,52.685,43328.0
2017-09-18,52.95,52.95,52.295,52.82,25065.0
2017-09-19,52.82,52.84,52.12,52.135,44629.0
2017-09-20,52.115,52.365,51.925,52.275,14395.0
2017-09-21,52.125,52.125,51.43,51.47,26846.0
2017-09-22,51.55,51.805,51.31,51.73,26256.0
2017-09-25,51.785,51.83,51.42,51.42,26365.0
2017-09-26,51.46,51.805,51.325,51.76,19523.0
2017-09-27,51.745,51.76,51.58,51.63,30016.0
2017-09-28,51.61,51.785,51.425,51.73,26284.0
2017-09-29,51.91,52.185,51.685,52.025,19366.0
2017-10-02,52.37,52.72,52.275,52.3,11363.0
2017-10-03,52.435,52.435,52.1,52.105,69704.0
2017-10-04,52.22,52.22,51.285,51.4,22499.0
2017-10-05,51.295,51.47,51.085,51.355,45438.0
2017-10-06,51.36,51.675,51.32,51.57,26128.0
2017-10-09,51.795,52.155,51.795,52.025,21471.0
2017-10-10,51.75,52.24,51.75,51.985,36557.0
2017-10-11,51.91,52.38,51.85,52.275,18427.0
2017-10-12,52.32,52.42,52.275,52.335,30711.0
2017-10-13,52.32,52.55,52.24,52.39,23140.0
2017-10-16,52.42,52.595,52.255,52.255,24984.0
2017-10-17,52.29,52.68,52.135,52.575,43284.0
2017-10-18,52.625,53.26,52.575,53.065,45979.0
2017-10-19,53.26,53.47,52.9,52.985,33838.0
2017-10-20,53.0,53.22,52.81,53.09,23796.0
2017-10-23,53.23,53.29,52.415,52.42,24938.0
2017-10-24,52.41,52.845,52.205,52.575,26323.0
2017-10-25,52.645,53.08,52.575,52.995,15599.0
2017-10-26,53.005,53.355,52.955,53.27,28214.0
2017-10-27,53.295,53.63,52.76,53.115,33520.0
2017-10-30,53.425,53.43,52.885,52.96,35870.0
2017-10-31,52.96,53.425,52.935,53.355,35964.0
2017-11-01,53.375,53.63,53.35,53.415,39838.0
2017-11-02,53.74,53.76,53.11,53.11,30738.0
2017-11-03,53.37,53.685,53.14,53.475,20382.0
2017-11-06,53.5,53.74,53.375,53.43,16264.0
2017-11-07,53.54,54.185,53.54,54.115,23731.0
2017-11-08,54.1,54.535,54.1,54.445,24537.0
2017-11-09,54.9,55.17,54.715,55.055,65256.0
2017-11-10,55.11,55.795,55.11,55.655,24091.0
2017-11-13,55.525,55.91,55.525,55.735,28674.0
2017-11-14,55.21,55.345,55.03,55.085,25415.0
2017-11-15,55.345,55.495,54.81,54.81,28059.0
2017-11-16,54.83,55.11,54.505,54.74,27651.0
2017-11-17,55.36,55.36,54.74,54.76,36239.0
2017-11-20,54.68,54.86,54.405,54.86,22357.0
2017-11-21,54.84,54.975,54.56,54.875,25284.0
2017-11-22,55.3,55.3,54.95,55.045,42344.0
2017-11-23,55.07,55.07,54.505,54.815,25390.0
2017-11-24,54.79,55.07,54.505,55.015,17387.0
2017-11-27,55.285,55.355,55.05,55.24,19181.0
2017-11-28,55.32,55.99,55.24,55.785,23911.0
2017-11-29,55.95,56.11,55.66,55.785,21523.0
2017-11-30,55.785,56.26,55.74,56.15,30446.0
2017-12-01,56.36,56.43,55.935,56.18,18119.0
2017-12-04,56.195,56.45,55.89,56.01,40942.0
2017-12-05,55.965,55.965,55.65,55.655,45292.0
2017-12-06,55.325,55.89,55.325,55.89,24228.0
2017-12-07,55.865,56.63,55.785,56.355,38144.0
2017-12-08,56.245,56.325,55.98,56.005,28295.0
2017-12-11,56.07,56.24,55.945,56.045,25943.0
2017-12-12,55.91,57.8,55.785,57.79,55348.0
2017-12-13,57.805,58.465,57.805,58.135,25078.0
2017-12-14,58.15,58.305,57.49,58.265,28595.0
2017-12-15,57.08,57.355,56.98,57.125,30946.0
2017-12-18,57.295,57.315,56.86,57.095,20029.0
2017-12-19,57.335,57.525,57.275,57.465,28793.0
2017-12-20,57.16,57.16,56.695,57.0,71381.0
2017-12-21,56.45,56.45,55.925,56.215,34799.0
2017-12-22,56.245,56.38,55.89,55.895,25359.0
2017-12-27,56.52,57.94,55.845,55.905,15785.0
2017-12-28,56.12,57.125,55.885,57.125,21030.0
2017-12-29,56.16,56.42,56.02,56.14,9972.0
2018-01-02,56.265,56.35,55.905,56.055,12036.0
2018-01-03,56.25,56.25,55.835,56.165,12592.0
2018-01-04,56.615,56.615,55.96,55.96,19286.0
2018-01-05,56.425,56.425,55.665,55.75,17772.0
2018-01-08,56.04,56.25,55.9,56.035,16660.0
2018-01-09,56.23,56.605,56.04,56.27,21580.0
2018-01-10,56.27,56.27,55.32,55.375,22590.0
2018-01-11,55.22,55.4,54.83,55.08,20214.0
2018-01-12,55.085,55.11,54.655,54.655,15273.0
2018-01-15,54.655,54.68,54.48,54.545,25808.0
2018-01-16,54.535,54.535,54.205,54.205,21138.0
2018-01-17,54.205,54.66,54.205,54.325,18320.0
2018-01-18,54.535,54.615,54.055,54.605,26532.0
2018-01-19,54.635,54.635,54.135,54.33,8777.0
2018-01-22,54.33,54.445,54.035,54.05,17543.0
2018-01-23,54.255,54.475,54.19,54.39,17143.0
2018-01-24,54.595,55.215,54.485,55.215,22816.0
2018-01-25,54.425,54.545,54.17,54.365,26715.0
2018-01-29,54.44,54.45,53.845,53.865,22004.0
2018-01-30,53.595,53.75,53.34,53.34,23160.0
2018-01-31,53.32,54.27,53.195,54.27,22501.0
2018-02-01,54.205,54.625,54.205,54.445,25868.0
2018-02-02,54.44,54.44,53.7,53.805,29338.0
2018-02-05,53.7,53.73,52.855,52.855,23699.0
2018-02-06,52.52,52.52,51.555,51.74,58928.0
2018-02-07,51.845,53.57,51.465,52.185,43413.0
2018-02-08,51.98,52.37,51.62,52.37,30297.0
2018-02-09,51.175,52.135,51.175,51.88,25033.0
2018-02-12,51.845,51.845,51.51,51.845,24853.0
2018-02-13,51.92,52.455,51.745,52.455,30123.0
2018-02-14,52.445,52.465,51.78,51.895,25618.0
2018-02-15,51.865,52.28,51.605,51.7,33654.0
2018-02-16,51.885,53.185,51.885,53.185,30186.0
2018-02-19,51.975,52.455,51.905,52.345,24234.0
2018-02-20,52.09,52.41,51.98,52.345,25996.0
2018-02-21,52.71,53.02,52.565,52.715,19318.0
2018-02-22,52.855,52.855,52.08,52.095,19154.0
2018-02-23,52.265,52.85,52.25,52.56,24995.0
2018-02-26,53.0,53.615,52.845,53.615,29832.0
2018-02-27,53.565,53.625,53.185,53.455,38310.0
2018-02-28,53.57,53.725,52.31,52.54,24416.0
2018-03-01,52.735,52.815,52.615,52.73,20707.0
2018-03-02,53.045,53.045,52.515,53.04,31586.0
2018-03-05,52.785,52.895,52.54,52.74,20578.0
2018-03-06,53.245,53.33,52.555,52.65,20967.0
2018-03-07,52.75,52.85,52.56,52.58,16237.0
2018-03-08,52.58,52.875,52.555,52.875,27408.0
2018-03-09,52.93,53.41,52.925,53.34,22833.0
2018-03-12,53.35,53.825,53.135,53.33,32439.0
2018-03-13,53.415,53.415,53.08,53.26,18998.0
2018-03-14,53.195,53.225,52.935,52.945,20809.0
2018-03-15,53.04,53.835,52.73,53.025,27614.0
2018-03-16,53.195,53.44,53.04,53.435,17425.0
2018-03-19,53.595,54.04,53.595,54.015,30689.0
2018-03-20,53.71,53.72,53.535,53.605,79812.0
2018-03-21,53.44,53.525,52.925,53.29,93852.0
2018-03-22,52.91,53.04,52.52,52.855,26311.0
2018-03-23,52.41,52.64,52.36,52.445,20235.0
2018-03-26,51.67,52.365,51.575,52.31,27359.0
2018-03-27,52.285,52.535,52.245,52.505,29732.0
2018-03-28,53.53,53.53,52.32,52.62,26257.0
2018-03-29,53.205,53.215,52.645,52.73,30164.0
2018-04-03,53.065,53.54,52.275,52.35,29747.0
2018-04-04,52.71,52.925,52.285,52.86,28958.0
2018-04-05,52.93,53.39,52.93,53.27,31537.0
2018-04-06,53.335,53.545,53.3,53.45,35068.0
2018-04-09,53.475,53.8,53.425,53.67,30739.0
2018-04-10,53.47,53.81,53.455,53.75,18702.0
2018-04-11,53.675,53.675,53.285,53.335,34922.0
2018-04-12,53.0,53.14,52.795,52.85,24969.0
2018-04-13,52.805,53.205,52.73,52.84,33377.0
2018-04-16,52.875,53.01,52.65,52.855,25544.0
2018-04-17,52.99,53.15,52.875,52.875,17385.0
2018-04-18,53.23,53.355,53.205,53.335,19627.0
2018-04-19,53.285,53.5,53.085,53.085,23926.0
2018-04-20,52.93,53.055,52.875,52.93,14964.0
2018-04-23,52.925,53.115,52.925,53.025,23596.0
2018-04-24,53.12,53.595,53.045,53.525,25636.0
2018-04-26,53.485,53.84,53.47,53.745,22052.0
2018-04-27,53.745,53.975,53.745,53.91,27343.0
2018-04-30,54.23,54.975,54.195,54.915,18161.0
2018-05-01,54.815,55.565,54.815,55.385,25101.0
2018-05-02,54.995,55.965,54.995,55.925,24109.0
2018-05-03,56.04,56.205,55.775,55.775,24441.0
2018-05-04,55.7,55.89,55.13,55.13,22742.0
2018-05-07,55.33,55.64,55.125,55.54,23142.0
2018-05-08,55.595,55.875,55.535,55.535,25488.0
2018-05-09,55.67,56.265,55.67,56.135,22074.0
2018-05-10,56.265,56.445,55.835,55.85,24603.0
2018-05-11,55.905,56.03,55.65,55.665,26585.0
2018-05-14,55.94,56.05,55.625,55.66,21282.0
2018-05-15,55.645,55.67,55.41,55.465,21396.0
2018-05-16,55.28,55.28,55.025,55.025,20205.0
2018-05-17,55.085,55.085,54.34,54.34,23114.0
2018-05-18,54.915,55.05,54.645,55.01,30423.0
2018-05-21,54.815,55.07,54.74,54.97,27694.0
2018-05-22,54.97,55.09,54.695,55.085,24053.0
2018-05-23,55.275,56.165,55.165,56.005,29826.0
2018-05-24,55.87,56.65,55.725,56.58,38978.0
2018-05-25,56.495,56.495,56.21,56.41,33839.0
2018-05-28,56.99,56.99,56.575,56.915,22439.0
2018-05-29,56.985,56.985,56.52,56.575,22311.0
2018-05-30,56.545,56.575,56.21,56.335,27084.0
2018-05-31,56.26,56.675,55.995,56.205,14847.0
2018-06-01,56.2,56.545,56.135,56.405,13519.0
2018-06-04,56.945,57.28,56.455,57.15,37696.0
2018-06-05,57.2,57.445,56.255,56.31,31025.0
2018-06-06,56.42,56.76,56.295,56.76,84447.0
2018-06-07,56.0,56.68,55.915,56.535,28067.0
2018-06-08,56.165,56.555,56.065,56.345,17199.0
2018-06-12,56.44,56.635,56.085,56.265,35660.0
2018-06-13,56.355,56.49,56.06,56.33,37683.0
2018-06-14,56.1,56.515,55.925,56.515,27652.0
2018-06-15,56.58,57.06,56.58,56.84,63689.0
2018-06-18,56.91,57.505,56.91,57.32,32149.0
2018-06-19,57.395,57.505,56.85,57.165,34030.0
2018-06-20,57.4,57.765,57.38,57.595,26244.0
2018-06-21,57.805,58.355,57.67,58.355,26384.0
2018-06-22,57.93,58.035,57.59,57.96,29034.0
2018-06-25,58.145,58.145,57.705,57.765,28416.0
2018-06-26,57.445,57.98,57.375,57.83,25882.0
2018-06-27,57.93,57.93,57.54,57.545,32497.0
2018-06-28,56.76,58.21,56.505,58.05,26381.0
2018-06-29,58.2,58.56,57.785,57.905,25385.0
2018-07-02,58.255,58.66,57.92,58.115,31815.0
2018-07-03,57.98,58.51,57.81,58.48,24315.0
2018-07-04,58.435,58.8,58.195,58.38,22168.0
2018-07-05,58.55,58.705,58.255,58.405,26293.0
2018-07-06,58.51,58.805,58.32,58.755,32937.0
2018-07-09,59.17,59.295,58.595,58.595,19034.0
2018-07-10,58.995,58.995,58.495,58.805,31097.0
2018-07-11,58.55,58.685,58.165,58.195,33220.0
2018-07-12,58.61,59.11,58.38,59.055,22422.0
2018-07-13,59.125,59.36,58.91,59.36,31779.0
2018-07-16,59.19,59.27,58.495,58.56,32045.0
2018-07-17,58.485,58.545,58.3,58.515,25581.0
2018-07-18,58.66,58.75,58.445,58.48,30025.0
2018-07-19,58.365,58.62,58.14,58.62,28356.0
2018-07-20,58.35,58.925,58.35,58.63,28259.0
2018-07-23,58.625,58.625,57.89,57.98,37482.0
2018-07-24,57.985,58.18,57.905,57.905,46139.0
2018-07-25,58.05,58.16,57.73,57.935,39335.0
2018-07-26,58.005,58.085,57.825,57.9,26140.0
2018-07-27,58.34,58.545,58.095,58.545,19773.0
2018-07-30,58.53,58.53,57.97,58.225,25880.0
2018-07-31,58.325,58.54,58.23,58.48,19643.0
2018-08-01,58.575,58.725,58.42,58.71,25207.0
2018-08-02,58.61,58.66,58.285,58.405,23491.0
2018-08-03,58.64,58.845,58.62,58.645,29272.0
2018-08-06,58.915,59.3,58.9,59.265,18917.0
2018-08-07,59.36,59.5,59.125,59.405,24169.0
2018-08-08,59.42,59.525,59.27,59.375,18478.0
2018-08-09,59.425,59.745,59.125,59.715,28596.0
2018-08-10,59.395,59.63,59.245,59.265,16738.0
2018-08-13,59.2,59.2,58.675,59.055,24740.0
2018-08-14,59.04,59.46,59.03,59.375,26964.0
2018-08-15,59.715,59.835,59.355,59.79,25073.0
2018-08-16,59.82,59.825,59.55,59.595,25938.0
2018-08-17,59.49,60.475,59.49,60.34,31050.0
2018-08-20,60.91,60.91,60.575,60.595,21253.0
2018-08-21,60.8,60.8,59.92,60.155,26400.0
2018-08-22,60.005,60.065,59.535,60.065,29806.0
2018-08-23,60.065,60.065,59.105,60.03,30212.0
2018-08-24,59.86,59.86,59.14,59.315,36281.0
2018-08-27,59.315,59.595,59.215,59.58,27210.0
2018-08-28,59.65,59.955,59.44,59.905,28748.0
2018-08-29,60.085,60.365,59.79,60.125,32443.0
2018-08-30,60.515,60.915,60.085,60.915,27640.0
2018-08-31,60.355,60.355,59.87,60.015,27165.0
2018-09-03,60.18,60.18,59.715,60.03,25441.0
2018-09-04,59.86,60.335,59.775,60.125,32674.0
2018-09-05,60.37,60.66,60.08,60.155,29025.0
2018-09-06,60.245,60.315,59.78,59.79,29017.0
2018-09-07,59.925,60.1,59.66,59.82,17987.0
2018-09-10,59.855,59.925,59.585,59.685,38495.0
2018-09-11,59.57,60.145,59.55,60.115,27398.0
2018-09-12,60.02,60.365,59.535,60.08,25683.0
2018-09-13,60.37,60.435,60.085,60.335,14721.0
2018-09-14,60.66,60.66,60.145,60.37,18513.0
2018-09-17,60.37,60.66,60.165,60.625,22201.0
2018-09-18,60.56,60.915,60.51,60.78,24332.0
2018-09-19,61.01,61.085,60.255,60.275,26205.0
2018-09-20,59.935,59.985,59.31,59.38,26545.0
2018-09-21,59.49,60.065,59.09,60.065,30233.0
2018-09-24,58.945,59.555,58.945,59.5,24113.0
2018-09-25,59.39,59.39,58.965,59.215,28294.0
2018-09-26,59.47,59.555,59.26,59.26,24350.0
2018-09-27,59.515,59.535,59.23,59.295,19791.0
2018-09-28,59.25,59.475,59.105,59.425,19805.0
2018-10-01,59.59,59.59,58.605,58.67,22290.0
2018-10-02,58.64,59.025,58.175,59.025,32733.0
2018-10-03,58.085,58.27,57.945,58.26,93673.0
2018-10-04,58.005,58.215,57.94,58.055,23864.0
2018-10-05,57.735,58.035,57.35,57.94,20742.0
2018-10-08,57.75,58.145,57.75,57.925,20229.0
2018-10-09,57.835,58.255,57.725,58.05,23106.0
2018-10-10,58.27,58.46,57.915,57.93,19501.0
2018-10-11,57.36,57.58,57.2,57.2,32635.0
2018-10-12,56.435,56.945,56.07,56.485,30576.0
2018-10-15,56.23,56.44,55.535,56.23,28473.0
2018-10-16,55.77,56.155,55.645,55.975,26164.0
2018-10-17,56.36,57.925,56.295,57.925,37290.0
2018-10-18,56.93,57.515,56.93,57.4,57668.0
2018-10-19,57.21,57.795,57.21,57.58,19081.0
2018-10-22,57.405,57.77,57.305,57.655,15872.0
2018-10-23,57.69,57.97,57.31,57.31,28573.0
2018-10-24,57.335,57.97,57.335,57.54,38824.0
2018-10-25,57.325,57.525,56.64,57.02,30257.0
2018-10-26,57.02,57.47,56.465,57.47,32671.0
2018-10-29,57.07,57.545,56.91,57.545,22594.0
2018-10-30,57.07,57.575,57.04,57.385,104459.0
2018-10-31,57.605,57.815,56.97,57.065,39542.0
2018-11-01,56.895,57.065,56.23,56.955,24023.0
2018-11-02,55.99,56.13,55.78,55.865,23454.0
2018-11-05,55.955,56.02,55.435,55.5,26214.0
2018-11-06,55.425,56.385,55.39,56.345,10754.0
2018-11-07,56.24,57.16,56.17,57.16,21718.0
2018-11-08,57.18,57.58,56.99,57.58,22176.0
2018-11-09,57.59,57.59,56.67,57.375,21231.0
2018-11-12,57.705,58.195,57.705,58.055,18197.0
2018-11-13,57.94,58.42,57.86,58.225,22718.0
2018-11-14,57.955,58.365,57.445,57.48,23454.0
2018-11-15,57.575,57.8,56.765,57.51,23363.0
2018-11-16,56.99,57.47,56.725,57.47,37059.0
2018-11-19,56.23,56.9,56.195,56.9,26017.0
2018-11-20,56.86,57.51,56.64,57.51,14494.0
2018-11-21,56.71,57.51,56.415,57.51,21272.0
2018-11-22,56.295,57.58,56.23,57.51,19784.0
2018-11-23,58.055,58.13,57.74,58.105,13286.0
2018-11-26,57.985,58.5,57.985,58.405,16905.0
2018-11-27,58.365,58.53,57.905,58.445,23374.0
2018-11-28,58.445,58.765,58.305,58.745,22169.0
2018-11-29,58.7,58.785,58.42,58.625,19629.0
2018-11-30,58.47,58.635,57.105,57.195,21461.0
2018-12-03,57.195,58.115,57.105,58.115,16347.0
2018-12-04,58.245,58.245,57.54,57.915,35080.0
2018-12-05,57.955,57.955,57.34,57.35,31554.0
2018-12-06,57.605,58.89,57.225,58.89,27109.0
2018-12-07,59.15,59.555,59.1,59.43,25396.0
2018-12-10,59.15,59.35,58.51,58.605,22714.0
2018-12-11,58.78,58.97,58.605,58.72,28891.0
2018-12-12,58.83,59.56,58.625,59.54,17439.0
2018-12-13,59.085,59.27,58.42,58.65,19690.0
2018-12-14,57.895,59.48,57.865,59.48,28797.0
2018-12-17,58.905,59.27,58.825,59.12,19586.0
2018-12-18,58.81,58.81,58.325,58.56,27530.0
2018-12-19,58.375,58.8,58.145,58.705,19577.0
2018-12-20,57.77,60.0,57.77,59.39,43275.0
2018-12-21,58.83,59.925,58.335,58.335,25676.0
2018-12-24,57.865,58.56,57.81,58.295,25390.0
2018-12-27,58.355,58.73,57.94,58.705,14363.0
2018-12-28,58.335,59.15,58.335,59.15,10626.0
2018-12-31,59.145,59.76,58.06,58.23,9906.0
2019-01-02,58.935,58.935,57.585,57.585,30788.0
2019-01-03,57.635,58.35,57.635,57.875,11659.0
2019-01-04,57.515,58.03,57.515,57.79,10930.0
2019-01-07,58.03,58.155,57.69,58.14,23490.0
2019-01-08,58.2,58.69,57.51,58.69,23510.0
2019-01-09,57.805,58.82,57.79,58.82,24072.0
2019-01-10,59.375,59.42,58.82,59.34,14332.0
2019-01-11,59.97,60.295,59.805,60.03,21978.0
2019-01-14,60.075,60.625,59.85,59.895,14912.0
2019-01-15,60.535,60.58,59.99,60.31,18451.0
2019-01-16,60.34,60.355,59.955,60.29,19614.0
2019-01-17,60.975,61.07,60.28,60.49,16606.0
2019-01-18,60.72,60.785,60.165,60.26,20767.0
2019-01-21,60.445,60.845,60.29,60.52,17110.0
2019-01-22,60.44,60.675,60.245,60.565,17294.0
2019-01-23,60.565,61.18,60.565,60.855,25756.0
2019-01-24,60.9,61.1,60.49,60.58,18799.0
2019-01-25,61.12,61.85,60.935,61.73,25459.0
2019-01-29,62.215,62.42,61.315,62.42,21524.0
2019-01-30,62.245,62.57,61.975,62.305,21648.0
2019-01-31,62.185,62.305,61.36,61.53,36288.0
2019-02-01,62.42,62.42,61.09,62.11,24748.0
2019-02-04,61.455,61.93,61.085,61.93,20854.0
2019-02-05,62.125,62.39,61.68,62.2,23071.0
2019-02-06,62.22,62.42,61.79,61.925,18703.0
2019-02-07,62.78,63.3,62.68,62.965,21991.0
2019-02-08,63.145,63.575,62.965,63.42,25895.0
2019-02-11,63.42,63.64,63.03,63.21,20228.0
2019-02-12,63.46,63.595,63.175,63.36,26589.0
2019-02-13,63.165,63.5,62.68,62.69,22466.0
2019-02-14,62.68,63.16,62.42,62.84,30353.0
2019-02-15,62.845,63.68,62.8,63.605,19750.0
2019-02-18,63.825,63.91,63.175,63.685,24254.0
2019-02-19,63.55,63.87,63.545,63.825,21338.0
2019-02-20,63.91,64.02,62.595,62.815,18312.0
2019-02-21,62.735,62.885,62.235,62.495,27932.0
2019-02-22,62.32,63.67,62.29,63.55,20282.0
2019-02-25,63.55,63.71,62.87,63.09,23174.0
2019-02-26,62.83,63.225,62.465,62.645,28061.0
2019-02-27,62.98,62.98,62.205,62.45,19833.0
2019-02-28,62.675,62.83,62.34,62.43,29885.0
2019-03-01,62.8,63.865,62.665,63.72,24806.0
2019-03-04,64.14,64.22,63.32,63.625,34605.0
2019-03-05,63.535,64.14,63.13,63.895,22244.0
2019-03-06,64.3,64.575,63.975,64.215,27713.0
2019-03-07,64.645,65.01,64.34,64.82,19058.0
2019-03-08,64.495,65.215,64.435,64.525,27949.0
2019-03-11,64.415,64.89,64.355,64.69,19678.0
2019-03-12,64.95,65.015,64.54,64.765,25292.0
2019-03-13,64.475,64.675,64.215,64.675,29573.0
2019-03-14,64.25,64.835,64.17,64.83,23429.0
2019-03-15,65.195,65.535,65.045,65.38,19359.0
2019-03-18,65.395,65.395,65.03,65.08,25904.0
2019-03-19,65.275,65.61,65.155,65.485,34235.0
2019-03-20,65.535,65.685,65.27,65.575,18191.0
2019-03-21,65.58,65.905,65.14,65.14,49533.0
2019-03-22,65.885,66.01,65.63,65.765,20386.0
2019-03-25,65.215,66.055,65.215,66.055,22861.0
2019-03-26,66.05,66.665,65.89,66.555,24512.0
2019-03-27,66.73,66.785,66.22,66.385,23588.0
2019-03-28,66.325,66.575,66.14,66.405,36531.0
2019-03-29,66.545,66.78,66.405,66.495,23995.0
2019-04-01,66.725,66.725,65.66,65.66,35224.0
2019-04-02,65.815,66.84,65.515,65.8,26196.0
2019-04-03,66.3,67.31,65.925,66.015,27664.0
2019-04-04,66.01,66.01,64.955,65.09,39869.0
2019-04-05,64.885,64.885,64.35,64.35,26070.0
2019-04-08,64.64,64.99,64.395,64.77,28719.0
2019-04-09,65.09,65.125,64.44,64.595,25360.0
2019-04-10,64.8,65.165,64.515,64.9,34821.0
2019-04-11,65.005,65.23,64.9,65.15,15722.0
2019-04-12,65.215,65.705,65.215,65.575,24553.0
2019-04-15,65.83,66.0,65.405,65.405,33802.0
2019-04-16,66.19,66.19,65.12,65.41,20644.0
2019-04-17,65.35,65.48,64.73,65.05,28844.0
2019-04-18,65.45,65.45,64.565,64.635,19513.0
2019-04-23,64.695,65.14,64.55,65.14,31688.0
2019-04-24,65.41,65.97,65.21,65.785,21708.0
2019-04-26,66.445,66.995,66.15,66.995,32131.0
2019-04-29,67.005,67.005,65.5,65.665,40858.0
2019-04-30,65.485,65.485,64.55,64.73,46162.0
2019-05-01,64.73,65.395,64.73,64.915,44793.0
2019-05-02,64.73,64.815,64.01,64.215,28939.0
2019-05-03,64.505,64.64,63.995,64.08,36244.0
2019-05-06,64.02,64.065,63.535,63.82,32690.0
2019-05-07,63.995,64.425,63.835,63.91,25566.0
2019-05-08,63.49,63.765,63.205,63.655,24752.0
2019-05-09,63.72,64.32,63.495,64.13,21791.0
2019-05-10,63.87,64.84,63.87,64.84,25914.0
2019-05-13,64.955,65.66,64.84,65.66,20536.0
2019-05-14,65.675,65.675,64.99,65.14,42793.0
2019-05-15,65.405,65.45,64.605,65.075,37858.0
2019-05-16,64.85,65.815,64.85,65.69,22900.0
2019-05-17,66.565,66.95,66.27,66.495,38365.0
2019-05-20,67.01,67.01,66.09,66.52,24517.0
2019-05-21,65.79,67.505,65.665,67.4,32275.0
2019-05-22,67.72,68.06,66.935,67.4,41448.0
2019-05-23,67.69,68.065,67.47,67.985,30282.0
2019-05-24,67.975,68.305,67.78,68.21,26168.0
2019-05-27,68.285,68.425,67.85,67.94,51495.0
2019-05-28,68.245,68.365,67.9,68.015,23366.0
2019-05-29,67.985,67.985,66.95,67.395,44329.0
2019-05-30,68.06,68.06,65.935,65.965,36001.0
2019-05-31,65.695,66.49,65.695,66.135,30158.0
2019-06-03,66.57,67.215,65.88,66.81,35625.0
2019-06-04,66.93,67.49,66.74,67.34,36148.0
2019-06-05,67.985,67.99,66.42,66.445,40266.0
2019-06-06,67.17,67.9,66.965,67.75,24447.0
2019-06-07,67.93,68.395,67.535,68.305,25576.0
2019-06-11,68.8,69.305,68.44,69.055,46859.0
2019-06-12,69.055,69.345,68.79,68.805,39020.0
2019-06-13,69.075,69.105,68.36,69.075,43105.0
2019-06-14,69.085,69.39,69.03,69.29,73623.0
2019-06-17,69.555,69.705,68.545,68.62,46581.0
2019-06-18,68.815,69.675,68.505,69.675,66588.0
2019-06-19,69.705,69.915,69.025,69.27,38914.0
2019-06-20,69.87,70.28,69.24,69.645,120927.0
2019-06-21,69.855,69.875,69.235,69.33,62584.0
2019-06-24,69.545,70.385,69.26,70.385,65522.0
2019-06-25,70.33,71.2,70.05,71.2,65510.0
2019-06-26,70.895,70.895,70.3,70.325,81276.0
2019-06-27,69.945,70.37,69.5,69.795,167839.0
2019-06-28,69.99,70.135,69.18,69.18,63477.0
2019-07-01,70.75,70.79,69.295,70.79,98816.0
2019-07-02,70.76,70.76,69.765,69.92,91901.0
2019-07-03,70.75,71.56,70.56,71.435,94737.0
2019-07-04,71.52,72.365,71.52,72.135,92366.0
2019-07-05,72.29,73.84,72.29,73.595,81531.0
2019-07-08,73.825,73.825,71.825,71.825,114948.0
2019-07-09,71.605,73.105,71.52,71.625,214869.0
2019-07-10,72.28,72.79,71.875,71.875,116610.0
2019-07-11,72.095,72.52,72.025,72.29,109247.0
2019-07-12,72.75,72.75,71.52,71.745,101552.0
2019-07-15,71.675,71.71,70.875,70.98,130410.0
2019-07-16,71.175,71.705,70.965,71.375,112009.0
2019-07-17,71.56,71.61,71.045,71.05,78318.0
2019-07-18,71.39,71.765,70.95,70.95,67159.0
2019-07-19,71.16,71.42,70.73,71.265,79774.0
2019-07-22,71.135,71.265,70.265,70.345,102927.0
2019-07-23,70.505,71.08,70.31,70.945,128400.0
2019-07-24,71.135,71.85,71.135,71.52,84880.0
2019-07-25,71.85,72.205,71.445,72.205,68834.0
2019-07-26,72.25,72.25,71.06,71.98,43174.0
2019-07-29,71.98,71.98,70.71,70.71,57344.0
2019-07-30,71.375,71.575,71.08,71.08,38615.0
2019-07-31,71.41,71.41,70.86,70.995,67806.0
2019-08-01,70.89,71.265,70.575,71.265,47708.0
2019-08-02,71.51,72.72,71.375,72.46,73899.0
2019-08-05,72.79,73.105,72.035,72.06,49430.0
2019-08-06,71.905,71.905,69.405,69.405,70081.0
2019-08-07,69.75,70.675,68.615,70.48,77620.0
2019-08-08,70.365,71.61,70.06,71.56,58263.0
2019-08-09,71.75,71.775,70.75,71.335,56303.0
2019-08-12,71.475,71.495,70.995,71.365,36741.0
2019-08-13,71.18,71.65,70.845,71.635,37891.0
2019-08-14,71.635,71.635,70.365,70.695,63808.0
2019-08-15,70.52,70.635,69.505,69.69,48039.0
2019-08-16,69.965,70.165,69.595,69.93,57247.0
2019-08-19,70.175,70.83,70.035,70.635,56937.0
2019-08-20,70.635,71.42,70.22,71.42,44459.0
2019-08-21,70.765,71.275,70.065,70.33,47883.0
2019-08-22,71.325,71.375,70.145,70.405,66019.0
2019-08-23,70.75,72.06,70.75,71.945,57794.0
2019-08-26,71.475,71.65,71.11,71.11,32016.0
2019-08-27,71.52,71.58,71.025,71.21,43848.0
2019-08-28,71.32,71.82,71.195,71.575,30883.0
2019-08-29,71.905,71.905,70.905,71.025,41448.0
2019-08-30,71.135,72.205,71.08,71.795,60849.0
2019-09-02,71.82,71.82,70.76,71.135,44075.0
2019-09-03,70.75,71.265,70.38,71.135,30184.0
2019-09-04,70.86,71.035,70.52,70.52,61802.0
2019-09-05,70.895,71.345,70.52,71.06,37070.0
2019-09-06,70.895,70.895,69.58,69.85,61026.0
2019-09-09,69.85,70.475,69.735,70.26,38944.0
2019-09-10,70.25,70.25,69.06,69.06,58175.0
2019-09-11,69.265,69.415,68.535,68.78,73762.0
2019-09-12,69.69,69.875,69.19,69.19,37682.0
2019-09-13,69.805,69.96,69.12,69.48,55931.0
2019-09-16,69.52,69.52,68.435,68.83,84695.0
2019-09-17,69.15,69.705,68.995,69.59,42349.0
2019-09-18,70.01,70.21,69.39,69.79,54624.0
2019-09-19,69.46,70.275,69.375,69.895,45275.0
2019-09-20,69.215,70.56,69.06,69.85,60433.0
2019-09-23,69.845,70.245,69.535,70.105,69821.0
2019-09-24,69.75,70.19,69.705,70.05,89333.0
2019-09-25,69.76,70.595,69.76,70.135,95789.0
2019-09-26,70.28,70.29,69.73,69.875,78022.0
2019-09-27,70.345,70.65,69.875,70.635,85691.0
2019-09-30,70.64,70.64,69.725,70.05,77851.0
2019-10-01,70.39,70.73,69.925,70.68,153613.0
2019-10-02,71.16,71.54,70.225,70.365,109297.0
2019-10-03,70.0,70.0,67.295,69.535,177236.0
2019-10-04,69.365,69.925,69.035,69.805,101842.0
2019-10-07,70.095,70.535,69.8,70.34,74179.0
2019-10-08,70.39,71.085,70.34,71.085,77360.0
2019-10-09,70.295,70.495,70.055,70.31,88421.0
2019-10-10,70.295,70.775,69.605,70.775,99109.0
2019-10-11,70.39,70.39,69.535,69.86,81731.0
2019-10-14,70.265,70.265,69.66,69.76,105666.0
2019-10-15,69.62,70.255,69.4,70.155,49864.0
2019-10-16,70.54,71.185,70.495,71.06,78068.0
2019-10-17,71.51,71.755,70.505,70.51,94910.0
2019-10-18,70.56,70.56,69.925,70.37,86835.0
2019-10-21,70.37,71.255,70.0,70.865,158259.0
2019-10-22,71.23,71.24,70.61,70.735,83521.0
2019-10-23,70.71,71.31,70.62,71.055,98795.0
2019-10-24,71.385,71.47,70.735,70.85,70682.0
2019-10-25,71.145,71.47,71.075,71.385,90722.0
2019-10-28,71.85,71.85,71.075,71.1,56843.0
2019-10-29,71.105,71.36,70.695,71.2,58068.0
2019-10-30,71.55,71.625,70.815,70.86,94603.0
2019-10-31,70.935,71.43,70.675,70.675,92824.0
2019-11-01,70.635,71.34,70.39,71.015,75902.0
2019-11-04,71.465,71.6,70.815,70.82,59716.0
2019-11-05,71.145,71.43,70.66,70.835,82862.0
2019-11-06,71.55,71.55,70.13,70.24,82546.0
2019-11-07,70.465,71.07,70.465,71.02,44943.0
2019-11-08,71.085,71.085,69.645,69.8,81276.0
2019-11-11,70.265,70.765,70.055,70.765,50046.0
2019-11-12,70.765,71.175,70.39,70.49,56059.0
2019-11-13,70.875,70.89,69.895,69.93,93939.0
2019-11-14,70.155,70.735,70.15,70.735,41809.0
2019-11-15,71.395,71.75,71.16,71.705,41874.0
2019-11-18,71.655,71.705,70.8,70.93,56463.0
2019-11-19,71.485,71.925,71.14,71.865,81636.0
2019-11-20,71.925,71.925,70.68,70.73,99326.0
2019-11-21,70.72,70.845,70.31,70.54,75219.0
2019-11-22,70.97,71.09,70.305,70.405,93456.0
2019-11-25,71.12,71.325,70.82,71.03,36723.0
2019-11-26,71.275,71.64,71.105,71.2,78042.0
2019-11-27,71.74,72.36,71.615,72.19,126314.0
2019-11-28,72.985,73.165,72.09,72.71,150883.0
2019-11-29,72.76,73.095,72.32,72.32,50139.0
2019-12-02,72.77,72.84,72.15,72.585,120094.0
2019-12-03,72.94,72.94,70.595,70.775,111867.0
2019-12-04,70.665,70.665,69.755,70.08,123566.0
2019-12-05,70.185,70.875,70.17,70.86,80494.0
2019-12-06,70.89,71.525,70.83,71.175,124795.0
2019-12-09,71.465,71.695,71.21,71.695,91465.0
2019-12-10,71.54,71.58,70.92,70.99,52374.0
2019-12-11,70.89,70.89,70.215,70.49,94453.0
2019-12-12,70.775,70.775,69.635,69.77,68732.0
2019-12-13,69.745,69.745,68.3,68.305,124239.0
2019-12-16,69.125,69.755,68.78,69.755,66807.0
2019-12-17,70.37,70.475,69.675,69.785,126403.0
2019-12-18,69.9,70.08,69.485,70.08,107487.0
2019-12-19,70.08,70.185,69.46,70.115,116430.0
2019-12-20,70.235,70.38,69.705,69.915,116115.0
2019-12-23,69.925,69.925,69.445,69.755,106415.0
2019-12-24,69.925,69.925,69.46,69.705,54362.0
2019-12-27,69.955,70.155,69.575,70.07,53756.0
2019-12-30,70.195,70.79,70.195,70.465,82318.0
2019-12-31,69.835,70.13,69.265,69.35,76412.0
2020-01-02,70.105,70.105,69.1,69.91,86997.0
2020-01-03,69.91,70.33,69.795,70.01,118799.0
2020-01-06,70.05,70.425,69.645,70.425,131137.0
2020-01-07,70.72,71.455,70.075,71.4,84800.0
2020-01-08,71.395,71.395,70.66,71.275,149033.0
2020-01-09,71.51,71.865,71.045,71.315,88771.0
2020-01-10,71.62,71.825,71.325,71.705,51481.0
2020-01-13,71.705,71.705,71.17,71.51,60325.0
2020-01-14,71.855,72.06,71.72,72.06,68899.0
2020-01-15,72.165,72.52,72.165,72.435,84333.0
2020-01-16,72.72,74.135,72.665,73.035,61897.0
2020-01-17,73.81,73.83,73.415,73.58,80918.0
2020-01-20,73.735,73.735,73.22,73.505,88540.0
2020-01-21,73.48,73.48,72.955,73.27,83498.0
2020-01-22,73.855,74.11,73.535,74.11,128082.0
2020-01-23,74.135,74.19,73.775,74.04,70971.0
2020-01-24,74.29,74.59,74.08,74.095,50295.0
2020-01-28,73.425,73.7,72.965,73.7,64690.0
2020-01-29,73.715,73.715,73.2,73.7,84358.0
2020-01-30,73.735,73.91,73.345,73.63,130327.0
2020-01-31,73.94,73.955,73.355,73.66,77391.0
2020-02-03,73.4,73.465,73.05,73.425,69713.0
2020-02-04,73.27,73.855,73.27,73.645,66902.0
2020-02-05,74.495,74.66,73.895,73.895,161565.0
2020-02-06,74.08,74.08,73.425,73.635,35299.0
2020-02-07,73.86,73.925,73.485,73.87,109075.0
2020-02-10,74.34,74.58,74.04,74.22,54087.0
2020-02-11,74.59,75.165,74.425,74.435,62560.0
2020-02-12,74.47,74.985,74.435,74.985,96239.0
2020-02-13,75.005,76.12,74.985,75.535,62757.0
2020-02-14,75.525,76.705,75.455,76.705,60618.0
2020-02-17,76.55,76.555,75.3,76.09,59178.0
2020-02-18,76.065,76.22,75.495,76.075,44620.0
2020-02-19,76.18,76.535,76.04,76.535,71127.0
2020-02-20,76.595,76.98,76.345,76.77,54007.0
2020-02-21,76.875,76.95,76.2,76.55,65472.0
2020-02-24,76.15,76.175,74.995,75.165,50867.0
2020-02-25,74.205,74.22,73.55,74.205,101540.0
2020-02-26,74.13,74.13,72.115,72.55,90961.0
2020-02-27,72.41,72.605,71.76,72.47,96862.0
2020-02-28,71.865,71.865,69.73,70.24,137945.0
2020-03-02,69.33,69.52,67.745,69.52,139146.0
2020-03-03,69.965,71.105,69.685,70.855,107632.0
2020-03-04,70.81,70.81,69.24,69.965,97624.0
2020-03-05,70.7,71.94,70.7,71.52,94093.0
2020-03-06,70.81,71.145,70.095,70.295,75381.0
2020-03-09,69.52,69.52,67.26,67.52,152967.0
2020-03-10,67.41,67.41,63.84,66.385,389584.0
2020-03-11,67.175,67.175,65.6,66.385,157950.0
2020-03-12,65.865,65.865,61.03,61.835,262663.0
2020-03-13,57.805,60.14,55.36,59.45,131408.0
2020-03-16,59.365,59.365,55.36,55.59,103450.0
2020-03-17,55.36,55.36,51.165,52.985,97886.0
2020-03-18,52.985,52.985,47.455,48.055,112805.0
2020-03-19,47.67,48.29,40.01,40.01,173602.0
2020-03-20,40.625,47.055,40.625,44.525,115810.0
2020-03-23,43.35,43.35,39.21,39.605,96075.0
2020-03-24,39.605,41.675,39.605,40.57,108464.0
2020-03-25,44.525,44.64,42.985,43.975,97032.0
2020-03-26,44.525,48.615,44.525,47.04,259936.0
2020-03-27,48.165,48.165,42.815,42.815,131250.0
2020-03-30,42.745,43.745,42.1,43.745,91595.0
2020-03-31,43.965,46.495,43.965,45.04,140111.0
2020-04-01,46.92,48.26,46.525,47.41,81488.0
2020-04-02,45.99,47.785,45.635,46.6,84545.0
2020-04-03,46.82,47.13,44.51,45.07,87587.0
2020-04-06,45.3,47.245,45.065,47.13,97188.0
2020-04-07,49.485,49.66,47.05,48.02,94111.0
2020-04-08,48.235,49.825,46.85,49.365,102459.0
2020-04-09,50.06,51.72,49.42,51.68,101495.0
2020-04-14,52.19,52.27,50.11,51.04,133943.0
2020-04-15,51.405,51.81,50.055,50.735,79154.0
2020-04-16,50.735,50.735,49.025,50.04,72887.0
2020-04-17,52.04,53.65,51.74,52.59,102170.0
2020-04-20,52.9,53.375,50.53,50.645,112635.0
2020-04-21,50.21,50.275,48.685,48.865,72963.0
2020-04-22,48.375,48.875,47.12,48.7,90661.0
2020-04-23,48.67,48.945,47.69,48.945,87501.0
2020-04-24,48.47,48.59,47.285,48.355,190364.0
2020-04-27,48.395,50.26,47.81,49.77,70602.0
2020-04-28,50.53,50.89,49.025,49.36,67823.0
2020-04-29,49.225,50.055,48.79,49.665,83667.0
2020-04-30,50.37,52.115,50.03,52.11,69917.0
2020-05-01,52.1,52.1,48.67,49.025,107932.0
2020-05-04,48.945,49.16,47.595,49.16,170427.0
2020-05-05,49.23,50.545,48.945,50.265,62748.0
2020-05-06,50.45,50.45,49.3,50.435,130304.0
2020-05-07,49.66,50.435,49.635,50.435,87308.0
2020-05-08,50.53,51.825,50.53,51.21,82826.0
2020-05-11,51.77,52.585,51.445,52.585,126670.0
2020-05-12,52.545,52.545,50.64,51.46,146090.0
2020-05-13,50.605,50.605,49.7,50.265,212042.0
2020-05-14,49.515,50.36,48.93,50.06,194800.0
2020-05-15,50.22,50.78,49.73,49.975,84595.0
2020-05-18,50.385,51.445,50.245,50.67,65509.0
2020-05-19,51.705,52.795,51.675,52.38,116342.0
2020-05-20,52.11,52.805,51.43,52.71,36452.0
2020-05-21,53.25,53.405,52.135,52.76,136798.0
2020-05-22,52.97,53.445,52.305,52.41,68047.0
2020-05-25,52.78,53.77,52.505,53.77,109460.0
2020-05-26,53.78,56.22,53.78,55.92,112513.0
2020-05-27,56.275,57.5,54.95,56.665,197275.0
2020-05-28,57.02,57.385,56.235,56.275,72643.0
2020-05-29,56.14,56.29,55.39,55.7,54449.0
2020-06-01,55.51,55.51,53.905,54.815,47650.0
2020-06-02,55.35,55.415,54.56,55.035,40889.0
2020-06-03,55.085,56.775,55.085,56.64,52817.0
2020-06-04,57.725,58.35,57.01,57.615,67865.0
2020-06-05,57.725,58.11,57.28,57.945,54203.0
2020-06-09,58.91,60.46,58.91,60.435,80180.0
2020-06-10,60.49,60.5,58.595,58.91,147021.0
2020-06-11,58.515,58.515,56.315,56.82,117633.0
2020-06-12,55.51,56.445,54.71,56.08,84351.0
2020-06-15,55.78,56.405,54.71,55.35,128893.0
2020-06-16,56.18,57.145,55.795,56.915,107626.0
2020-06-17,57.045,58.2,56.38,58.15,86210.0
2020-06-18,58.91,59.09,56.71,57.235,63930.0
2020-06-19,57.745,58.2,57.185,57.405,48610.0
2020-06-22,56.935,56.935,55.745,56.29,54540.0
2020-06-23,56.815,57.33,55.725,56.82,71453.0
2020-06-24,56.535,57.28,56.365,57.275,36255.0
2020-06-25,56.49,56.555,55.25,55.96,152884.0
2020-06-26,56.025,56.19,55.255,55.96,57574.0
2020-06-29,55.575,55.89,54.56,54.68,153867.0
2020-06-30,55.59,56.955,54.715,54.855,86085.0
2020-07-01,55.405,56.285,54.845,55.995,64148.0
2020-07-02,56.755,57.955,56.75,57.955,106138.0
2020-07-03,58.365,58.51,56.98,57.07,39672.0
2020-07-06,56.875,57.99,56.835,57.205,79301.0
2020-07-07,57.255,57.755,55.565,55.68,66273.0
2020-07-08,55.64,56.045,54.525,54.695,57815.0
2020-07-09,54.695,55.135,54.43,54.55,71972.0
2020-07-10,54.405,54.805,54.07,54.365,110428.0
2020-07-13,54.455,56.195,54.455,55.39,138461.0
2020-07-14,55.16,55.965,54.82,55.845,63457.0
2020-07-15,55.27,55.965,55.085,55.805,53147.0
2020-07-16,56.11,56.43,54.965,55.15,63046.0
2020-07-17,55.365,55.4,54.925,55.26,37155.0
2020-07-20,55.405,55.55,54.885,55.205,39965.0
2020-07-21,54.935,56.095,54.765,55.48,57747.0
2020-07-22,55.71,56.015,55.375,55.6,34244.0
2020-07-23,55.735,56.765,55.62,56.695,36903.0
2020-07-24,56.685,56.685,55.445,55.645,43034.0
2020-07-27,55.51,56.365,55.415,56.365,39557.0
2020-07-28,56.165,56.325,55.535,55.59,38177.0
2020-07-29,55.71,56.155,55.565,55.565,31917.0
2020-07-30,55.99,56.23,55.36,55.4,38960.0
2020-07-31,55.375,55.48,54.765,54.95,64760.0
2020-08-03,54.75,55.23,54.095,54.8,54884.0
2020-08-04,55.485,56.015,55.22,55.82,55484.0
2020-08-05,55.82,56.23,55.66,55.7,41283.0
2020-08-06,55.54,55.86,54.765,54.765,40921.0
2020-08-07,55.375,55.6,54.975,55.36,29392.0
2020-08-10,55.52,56.395,55.3,56.14,50436.0
2020-08-11,56.19,57.285,56.02,56.965,56576.0
2020-08-12,58.285,58.285,56.735,57.215,39925.0
2020-08-13,57.565,58.13,56.755,57.205,51660.0
2020-08-14,57.205,57.565,56.925,57.43,70122.0
2020-08-17,57.245,57.245,56.725,56.935,108563.0
2020-08-18,56.935,57.235,56.58,57.135,73019.0
2020-08-19,57.15,57.54,56.435,56.795,61703.0
2020-08-20,56.485,56.965,56.275,56.87,33124.0
2020-08-21,57.055,58.045,57.055,57.87,65047.0
2020-08-24,57.87,58.045,57.27,57.635,35598.0
2020-08-25,57.78,58.9,57.78,58.22,66067.0
2020-08-26,58.1,58.605,57.375,58.35,33389.0
2020-08-27,58.285,58.525,57.725,58.11,33190.0
2020-08-28,57.955,58.55,57.645,58.49,34934.0
2020-08-31,58.59,59.595,58.515,59.475,43828.0
2020-09-01,59.525,59.525,57.965,58.37,47513.0
2020-09-02,58.515,59.235,58.5,58.97,39514.0
2020-09-03,59.49,60.365,59.49,60.365,45854.0
2020-09-04,59.955,59.955,58.43,58.675,50552.0
2020-09-07,58.365,58.5,57.525,58.245,45277.0
2020-09-08,58.31,59.385,58.31,59.07,26843.0
2020-09-09,57.75,58.475,57.75,58.165,31746.0
2020-09-10,58.35,58.715,57.645,58.085,40999.0
2020-09-11,57.89,58.34,57.445,58.18,43180.0
2020-09-14,58.195,58.3,57.715,58.05,37675.0
2020-09-15,58.38,59.11,58.155,59.02,34735.0
2020-09-16,59.585,60.035,59.265,59.81,30832.0
2020-09-17,59.82,60.605,59.565,59.565,36231.0
2020-09-18,59.81,59.86,58.91,59.21,33667.0
2020-09-21,58.99,58.99,58.125,58.365,44491.0
2020-09-22,58.315,58.315,57.635,57.795,38059.0
2020-09-23,58.885,58.93,58.245,58.78,38473.0
2020-09-24,58.75,58.845,58.02,58.755,68226.0
2020-09-25,58.915,59.7,58.75,59.225,40658.0
2020-09-28,59.57,60.475,59.345,60.325,48351.0
2020-09-29,60.65,61.02,59.565,59.765,108682.0
2020-09-30,59.615,59.615,58.795,58.83,53426.0
2020-10-01,58.92,60.275,58.88,59.685,77051.0
2020-10-02,60.085,60.47,59.515,59.61,63490.0
2020-10-05,60.23,61.75,60.23,61.11,25972.0
2020-10-06,61.11,61.125,60.13,60.895,63919.0
2020-10-07,60.895,61.645,60.82,61.63,82176.0
2020-10-08,61.205,61.645,60.725,61.14,61158.0
2020-10-09,61.645,61.685,61.085,61.35,38060.0
2020-10-12,61.245,61.245,60.725,61.135,38920.0
2020-10-13,61.525,62.08,61.325,61.99,39223.0
2020-10-14,61.735,61.885,61.285,61.78,41312.0
2020-10-15,61.685,62.44,61.34,62.285,66228.0
2020-10-16,62.295,62.295,61.095,61.18,45784.0
2020-10-19,61.415,61.72,60.75,61.11,59459.0
2020-10-20,61.085,61.27,60.635,60.965,57100.0
2020-10-21,60.815,61.495,60.74,61.125,43136.0
2020-10-22,60.55,60.74,60.19,60.435,51184.0
2020-10-23,60.795,60.795,60.15,60.645,23470.0
2020-10-26,60.645,61.275,60.57,60.995,36393.0
2020-10-27,60.5,60.525,59.945,60.275,52475.0
2020-10-28,59.925,60.045,59.14,59.81,58402.0
2020-10-29,59.28,59.41,58.585,58.8,47488.0
2020-10-30,59.035,59.34,58.535,58.665,39081.0
2020-11-02,58.96,59.755,58.84,59.755,42604.0
2020-11-03,60.085,61.3,60.07,61.045,70411.0
2020-11-04,60.995,62.02,60.645,61.765,49142.0
2020-11-05,62.1,63.265,62.1,62.93,51504.0
2020-11-06,63.27,63.55,62.48,63.13,40549.0
2020-11-09,63.63,64.195,63.53,63.84,54246.0
2020-11-10,65.3,67.54,64.665,65.315,185271.0
2020-11-11,65.93,66.98,65.93,66.525,51708.0
2020-11-12,66.75,67.11,65.915,66.165,71226.0
2020-11-13,65.69,65.94,64.89,65.605,40615.0
2020-11-16,65.99,66.74,65.99,66.74,1768.0
2020-11-17,67.295,67.31,66.285,66.46,65277.0
2020-11-18,66.735,67.125,65.995,66.23,159847.0
2020-11-19,66.23,66.29,65.18,65.955,51949.0
2020-11-20,66.29,66.33,65.955,66.11,51275.0
2020-11-23,66.17,66.34,65.66,65.66,37952.0
2020-11-24,66.09,66.655,65.485,66.655,53045.0
2020-11-25,66.655,66.965,66.09,66.815,46180.0
2020-11-26,66.975,67.255,66.31,66.395,32134.0
2020-11-27,67.055,67.125,65.98,66.805,79924.0
2020-11-30,67.215,67.215,66.09,66.535,41370.0
2020-12-01,66.535,67.39,66.06,66.86,69114.0
2020-12-02,66.98,67.045,65.99,66.46,68879.0
2020-12-03,66.25,66.725,66.09,66.33,43915.0
2020-12-04,66.645,67.195,66.635,66.795,40272.0
2020-12-07,66.94,67.67,66.635,66.895,39382.0
2020-12-08,66.895,66.895,66.615,66.765,30813.0
2020-12-09,66.775,66.775,66.01,66.045,42356.0
2020-12-10,65.69,66.165,65.33,66.045,48858.0
2020-12-11,65.93,65.93,65.26,65.41,38970.0
2020-12-14,65.515,66.35,65.46,66.35,45704.0
2020-12-15,66.35,66.895,66.195,66.895,49062.0
2020-12-16,66.975,67.28,66.735,66.855,40699.0
2020-12-17,67.295,67.335,66.765,67.195,57488.0
2020-12-18,66.795,67.11,65.515,65.595,118518.0
2020-12-21,65.86,66.075,64.66,65.06,92490.0
2020-12-22,65.45,65.69,64.77,64.995,93983.0
2020-12-23,65.9,66.895,65.875,66.605,71491.0
2020-12-24,66.895,67.36,66.655,67.31,47920.0
2020-12-29,67.575,68.205,67.135,68.095,99423.0
2020-12-30,68.11,68.335,67.195,68.095,113857.0
2020-12-31,68.11,68.37,67.055,67.055,16488.0
2021-01-04,67.66,67.685,66.79,67.2,66497.0
2021-01-05,67.225,67.5,66.03,67.5,47374.0
2021-01-06,67.095,67.135,66.045,67.135,25745.0
2021-01-07,67.095,67.385,65.675,65.785,58139.0
2021-01-08,65.805,65.955,64.84,65.17,49746.0
2021-01-11,65.18,65.405,64.305,64.56,69756.0
2021-01-12,64.67,64.705,63.985,64.025,70351.0
2021-01-13,63.175,63.685,62.83,63.255,57073.0
2021-01-14,63.99,64.39,63.57,64.265,40022.0
2021-01-15,64.13,64.665,63.645,64.29,38469.0
2021-01-18,64.39,64.985,64.025,64.985,30370.0
2021-01-19,64.855,65.065,64.405,65.065,37491.0
2021-01-20,64.67,64.97,64.13,64.665,27504.0
2021-01-21,64.905,65.14,64.435,64.605,39261.0
2021-01-22,64.605,65.0,64.39,64.68,42486.0
2021-01-25,65.075,65.365,64.875,64.915,20892.0
2021-01-27,65.075,65.805,64.47,64.6,49525.0
2021-01-28,64.115,64.58,63.105,64.265,69911.0
2021-01-29,64.305,64.93,63.67,63.83,39742.0
2021-02-01,63.7,64.395,63.055,63.905,63053.0
2021-02-02,64.195,64.55,63.7,64.485,42614.0
2021-02-03,64.67,66.245,64.62,66.215,43280.0
2021-02-04,66.165,66.165,64.565,64.59,35166.0
2021-02-05,65.1,65.575,64.575,65.23,26111.0
2021-02-08,65.23,65.235,64.51,64.67,33311.0
2021-02-09,64.305,64.305,63.27,63.97,61061.0
2021-02-10,63.54,63.99,63.315,63.945,36796.0
2021-02-11,63.83,64.325,63.58,64.265,33635.0
2021-02-12,64.25,64.615,63.805,63.97,30528.0
2021-02-15,64.405,64.98,63.945,63.96,48515.0
2021-02-16,64.12,64.665,63.845,64.59,48479.0
2021-02-17,64.525,64.525,63.095,63.395,62061.0
2021-02-18,63.135,63.145,62.14,62.155,83629.0
2021-02-19,62.48,62.68,61.86,62.4,45316.0
2021-02-22,62.65,62.835,61.69,61.795,58384.0
2021-02-23,61.81,63.105,61.81,63.095,54906.0
2021-02-24,63.21,63.41,62.57,63.135,76652.0
2021-02-25,63.21,63.79,62.77,63.375,66820.0
2021-02-26,62.955,63.085,61.85,61.985,62327.0
2021-03-01,62.9,64.68,62.625,64.195,75968.0
2021-03-02,64.47,64.54,63.605,64.065,38664.0
2021-03-03,64.025,64.3,63.715,63.715,33100.0
2021-03-04,63.86,64.41,63.62,64.41,78656.0
2021-03-05,64.405,64.41,63.46,63.49,37712.0
2021-03-08,64.43,64.51,63.74,63.74,31227.0
2021-03-09,63.79,64.485,63.46,63.57,62330.0
2021-03-10,63.54,63.88,63.225,63.49,32643.0
2021-03-11,63.375,63.635,62.77,63.02,64140.0
2021-03-12,63.055,63.675,63.055,63.555,33091.0
2021-03-15,63.58,64.825,63.58,64.43,51504.0
2021-03-16,64.79,65.925,64.76,65.755,45377.0
2021-03-17,65.745,65.77,64.735,64.75,37329.0
2021-03-18,65.48,65.48,63.95,64.105,32102.0
2021-03-19,64.145,64.785,63.145,64.785,45912.0
2021-03-22,64.35,64.85,63.83,64.54,51907.0
2021-03-23,64.75,65.635,64.725,65.47,35615.0
2021-03-24,65.545,66.16,65.48,65.65,50670.0
2021-03-25,65.86,66.5,65.76,65.89,142092.0
2021-03-26,66.12,66.57,66.11,66.32,125969.0
2021-03-29,66.32,66.54,65.545,65.965,136847.0
2021-03-30,66.28,66.28,65.47,65.51,37499.0
2021-03-31,66.155,66.635,65.89,66.455,47439.0
2021-04-01,66.35,66.47,65.475,66.145,51399.0
2021-04-06,66.91,67.13,65.845,66.82,45069.0
2021-04-07,66.83,68.165,66.83,67.535,40946.0
2021-04-08,68.105,68.185,67.595,67.815,54394.0
2021-04-09,67.705,68.195,67.665,68.09,41529.0
2021-04-12,68.12,68.185,67.14,67.17,45993.0
2021-04-13,67.53,67.945,67.17,67.405,31261.0
2021-04-14,67.95,68.31,67.845,68.17,47870.0
2021-04-15,67.555,68.285,67.08,67.92,57981.0
2021-04-16,68.155,69.14,67.92,69.14,41908.0
2021-04-19,69.085,69.245,68.205,68.25,45810.0
2021-04-20,68.275,68.625,67.905,68.205,54959.0
2021-04-21,67.855,67.895,66.87,66.965,88382.0
2021-04-22,67.31,68.155,67.015,67.82,39362.0
2021-04-23,68.185,68.53,67.79,68.14,53769.0
2021-04-26,68.115,68.35,67.42,67.91,38381.0
2021-04-27,68.26,68.285,67.575,67.64,46962.0
2021-04-28,68.01,69.04,67.925,68.765,35697.0
2021-04-29,68.775,68.945,68.57,68.735,38426.0
2021-04-30,68.645,68.975,68.165,68.27,39264.0
2021-05-03,68.27,69.14,68.27,68.885,27077.0
2021-05-04,68.895,69.09,68.58,69.085,41086.0
2021-05-05,68.83,69.32,68.495,69.17,37952.0
2021-05-06,69.32,69.335,68.055,68.545,53322.0
2021-05-07,69.325,69.325,68.625,68.765,37365.0
2021-05-10,69.165,69.335,68.775,69.17,43584.0
2021-05-11,69.235,69.5,68.56,68.765,45756.0
2021-05-12,68.36,68.47,67.29,68.195,48114.0
2021-05-13,67.79,68.195,66.77,66.78,63721.0
2021-05-14,66.975,68.495,66.96,67.885,57458.0
2021-05-17,68.755,68.755,67.685,67.91,40858.0
2021-05-18,67.92,68.01,67.34,67.44,42960.0
2021-05-19,67.42,67.44,66.415,66.525,49813.0
2021-05-20,66.73,68.195,66.095,68.115,46285.0
2021-05-21,68.36,68.91,68.0,68.0,30149.0
2021-05-24,68.36,69.165,67.885,68.195,32661.0
2021-05-25,68.39,69.41,68.385,69.41,42165.0
2021-05-26,69.41,69.5,68.78,68.78,45235.0
2021-05-27,68.78,69.415,68.47,68.47,32397.0
2021-05-28,69.025,69.465,68.26,69.44,34122.0
2021-05-31,69.44,69.58,69.17,69.4,45461.0
2021-06-01,69.17,69.65,68.83,69.32,45034.0
2021-06-02,69.66,70.595,69.31,70.475,41860.0
2021-06-03,71.11,71.71,70.8,71.035,52099.0
2021-06-04,71.115,71.265,70.595,71.11,113585.0
2021-06-07,71.205,71.905,71.205,71.865,39614.0
2021-06-08,71.905,72.8,71.905,72.475,49556.0
2021-06-09,72.55,73.04,71.615,71.705,45772.0
2021-06-10,72.03,73.405,71.775,73.265,54913.0
2021-06-11,73.265,73.385,72.63,72.995,55307.0
2021-06-15,72.995,73.405,72.835,73.07,45913.0
2021-06-16,73.185,73.475,73.07,73.225,106283.0
2021-06-17,73.28,73.28,72.075,72.205,40345.0
2021-06-18,72.25,73.105,72.25,72.63,43180.0
2021-06-21,72.25,72.645,71.945,72.445,44546.0
2021-06-22,72.84,74.3,72.84,74.07,49367.0
2021-06-23,74.455,74.455,72.99,73.19,103873.0
2021-06-24,73.24,73.655,72.82,73.12,43337.0
2021-06-25,73.41,74.045,73.19,73.835,33361.0
2021-06-28,73.835,73.835,72.265,72.995,50268.0
2021-06-29,73.24,73.655,72.305,73.6,43100.0
2021-06-30,74.07,74.54,73.64,73.64,102019.0
2021-07-01,75.515,75.515,72.725,73.12,109939.0
2021-07-02,73.845,73.845,73.07,73.22,50958.0
2021-07-05,73.85,74.27,73.365,73.44,40535.0
2021-07-06,73.59,74.27,72.92,72.92,63964.0
2021-07-07,73.315,74.265,73.03,73.71,43075.0
2021-07-08,74.245,74.27,73.455,73.565,37459.0
2021-07-09,73.565,73.785,72.635,72.76,70978.0
2021-07-12,73.75,73.925,73.33,73.85,35822.0
2021-07-13,73.85,74.27,73.5,73.51,40441.0
2021-07-14,73.85,73.92,73.095,73.325,52250.0
2021-07-15,73.43,73.75,72.45,72.45,46002.0
2021-07-16,72.45,73.155,72.45,72.535,38697.0
2021-07-19,72.545,73.015,71.87,72.41,57696.0
2021-07-20,72.315,72.325,71.645,72.265,50420.0
2021-07-21,72.595,73.39,72.595,72.86,40457.0
2021-07-22,73.165,73.43,72.595,72.67,44954.0
2021-07-23,72.645,73.28,72.56,73.255,43592.0
2021-07-26,73.85,73.85,72.49,72.595,46804.0
2021-07-27,72.76,73.44,72.76,72.81,46142.0
2021-07-28,73.015,73.76,73.015,73.585,58318.0
2021-07-29,73.585,73.585,72.275,72.56,59557.0
2021-07-30,73.015,73.675,72.44,73.525,55833.0
2021-08-02,73.85,74.22,73.735,73.895,40820.0
2021-08-03,74.105,74.27,73.65,73.775,39980.0
2021-08-04,73.86,74.185,73.77,74.095,41680.0
2021-08-05,74.28,75.11,74.195,75.06,35735.0
2021-08-06,75.395,75.48,75.07,75.33,25755.0
2021-08-09,75.53,76.125,75.495,75.59,44681.0
2021-08-10,75.875,76.16,75.11,75.515,35866.0
2021-08-11,75.615,76.11,74.875,75.12,38469.0
2021-08-12,75.025,75.53,74.105,74.405,79979.0
2021-08-13,75.11,75.53,74.49,74.86,38488.0
2021-08-16,74.865,75.73,74.865,75.36,68230.0
2021-08-17,75.54,75.615,74.395,74.58,66789.0
2021-08-18,74.37,76.26,74.37,75.99,44500.0
2021-08-19,75.99,76.2,75.1,75.355,55027.0
2021-08-20,75.445,76.32,75.445,76.135,51457.0
2021-08-23,76.16,76.88,76.16,76.865,48549.0
2021-08-24,76.975,77.47,76.975,77.3,43894.0
2021-08-25,77.45,77.45,76.37,76.57,54682.0
2021-08-26,76.645,77.21,76.245,76.74,58213.0
2021-08-27,76.62,77.185,76.33,76.83,64465.0
2021-08-30,77.165,77.46,76.79,77.2,72015.0
2021-08-31,77.24,78.425,77.1,78.425,105724.0
2021-09-01,78.55,78.72,77.57,78.315,86770.0
2021-09-02,78.72,78.855,77.795,78.495,71610.0
2021-09-03,78.595,79.2,78.39,78.995,45240.0
2021-09-06,79.045,79.165,78.025,78.895,50437.0
2021-09-07,79.015,79.39,78.495,79.35,47662.0
2021-09-08,78.805,78.885,77.755,77.955,68786.0
2021-09-09,78.19,78.285,76.965,77.275,60940.0
2021-09-10,78.29,78.29,76.79,77.36,45937.0
2021-09-13,77.21,77.21,76.37,76.875,50903.0
2021-09-14,76.915,77.83,76.745,77.595,92020.0
2021-09-15,77.61,78.795,77.56,78.55,56661.0
2021-09-16,78.885,79.305,78.285,78.93,54395.0
2021-09-17,79.105,79.24,78.34,79.08,60847.0
2021-09-20,78.99,79.08,77.4,77.99,69992.0
2021-09-21,77.37,78.215,77.215,77.965,49853.0
2021-09-22,77.965,79.465,77.92,78.83,62565.0
2021-09-23,79.685,79.8,79.015,79.55,50045.0
2021-09-24,79.72,79.725,77.84,77.84,48793.0
2021-09-27,78.04,78.45,77.63,78.41,95998.0
2021-09-28,78.13,78.45,76.455,76.495,93177.0
2021-09-29,75.91,76.245,75.505,75.79,86317.0
2021-09-30,75.68,76.905,75.1,76.855,95638.0
2021-10-01,76.125,76.125,74.725,74.815,98121.0
2021-10-04,75.595,76.32,75.055,76.09,44145.0
2021-10-05,75.745,75.755,74.815,75.435,71020.0
2021-10-06,76.145,76.26,74.84,74.895,54595.0
2021-10-07,75.095,76.04,75.055,75.735,60501.0
2021-10-08,75.865,76.22,75.33,75.765,67466.0
2021-10-11,75.17,75.265,74.555,74.975,100791.0
2021-10-12,74.395,75.275,74.16,74.68,62690.0
2021-10-13,74.815,75.965,74.815,75.9,45465.0
2021-10-14,76.2,77.115,76.2,76.685,49859.0
2021-10-15,76.75,76.955,76.28,76.905,49827.0
2021-10-18,77.07,77.155,76.025,76.065,66738.0
2021-10-19,75.98,77.45,75.98,77.14,49303.0
2021-10-20,77.605,77.79,77.34,77.535,57476.0
2021-10-21,78.245,78.65,77.53,78.65,49813.0
2021-10-22,78.73,79.6,78.675,79.03,37520.0
2021-10-25,79.615,79.785,78.99,79.49,41856.0
2021-10-26,79.765,79.985,79.11,79.235,62186.0
2021-10-27,79.41,79.995,78.99,79.14,52477.0
2021-10-28,79.1,79.165,78.77,78.98,48990.0
2021-10-29,79.275,79.42,77.105,77.24,87920.0
2021-11-01,77.63,78.145,77.42,77.79,90596.0
2021-11-02,77.805,79.135,77.8,78.525,45124.0
2021-11-03,79.43,79.9,78.895,78.975,44974.0
2021-11-04,79.185,80.01,79.08,80.01,41164.0
2021-11-05,80.08,80.73,79.98,80.08,38721.0
2021-11-08,80.275,80.61,80.145,80.39,41599.0
2021-11-09,80.5,80.55,79.825,80.005,55068.0
2021-11-10,80.36,80.51,79.57,79.68,68334.0
2021-11-11,79.91,79.91,78.11,78.6,66344.0
2021-11-12,78.72,79.115,78.295,78.88,51011.0
2021-11-15,78.78,79.235,78.6,79.005,49457.0
2021-11-16,78.785,79.16,78.465,78.515,43635.0
2021-11-17,78.565,79.385,78.135,78.77,73774.0
2021-11-18,78.955,80.005,78.92,79.605,54834.0
2021-11-19,79.885,80.19,79.04,80.115,49724.0
2021-11-22,80.045,80.165,79.15,79.8,58552.0
2021-11-23,79.59,80.965,79.445,80.805,49249.0
2021-11-24,80.655,81.015,80.305,80.84,37647.0
2021-11-25,81.095,81.77,80.765,81.33,40537.0
2021-11-26,81.575,81.71,80.66,80.745,59981.0
2021-11-29,79.895,80.03,79.175,79.735,76306.0
2021-11-30,79.79,80.88,79.7,80.365,47051.0
2021-12-01,80.215,80.215,79.065,79.42,49718.0
2021-12-02,79.345,79.495,78.745,79.21,57586.0
2021-12-03,79.725,80.13,79.16,79.25,46309.0
2021-12-06,79.355,80.145,79.32,80.01,53719.0
2021-12-07,80.18,81.17,80.18,80.95,99553.0
2021-12-08,81.42,81.855,80.875,81.39,46145.0
2021-12-09,81.05,81.76,81.05,81.65,44734.0
2021-12-10,81.37,81.525,80.61,81.39,42431.0
2021-12-13,82.775,83.01,81.635,82.775,55309.0
2021-12-14,82.775,83.89,82.775,83.735,58247.0
2021-12-15,83.025,84.04,82.36,82.36,46509.0
2021-12-16,82.86,83.625,82.78,83.01,40281.0
2021-12-17,83.205,83.62,82.565,83.24,176893.0
2021-12-20,83.625,83.65,82.58,83.155,48445.0
2021-12-21,83.245,83.68,82.8,82.8,44955.0
2021-12-22,82.995,82.995,81.785,82.045,73818.0
2021-12-23,82.645,83.035,82.36,82.615,31236.0
2021-12-24,83.045,83.375,82.79,83.145,26144.0
2021-12-29,83.45,84.765,83.375,84.6,32977.0
2021-12-30,84.97,89.53,84.6,85.435,25207.0
2021-12-31,85.87,85.87,84.17,84.905,22346.0
2022-01-04,84.815,86.015,84.51,86.005,32734.0
2022-01-05,86.525,86.525,84.995,85.0,41975.0
2022-01-06,84.04,84.04,81.215,81.45,78511.0
2022-01-07,82.725,83.2,82.235,82.435,65609.0
2022-01-10,82.43,82.435,81.64,81.97,58064.0
2022-01-11,81.75,81.885,80.49,80.49,111234.0
2022-01-12,80.485,80.77,80.26,80.415,51430.0
2022-01-13,80.705,80.705,79.94,79.975,49560.0
2022-01-14,79.855,80.175,79.33,79.43,67114.0
2022-01-17,78.875,79.345,78.42,79.005,58390.0
2022-01-18,78.875,79.5,78.875,79.225,48957.0
2022-01-19,78.725,79.64,78.495,79.09,67990.0
2022-01-20,79.75,79.77,77.79,78.325,63574.0
2022-01-21,78.13,78.13,76.79,77.18,71098.0
2022-01-24,76.15,78.395,75.955,78.265,83708.0
2022-01-25,77.715,77.75,75.29,75.52,91658.0
2022-01-27,75.35,76.455,72.785,73.415,167739.0
2022-01-28,73.78,75.35,73.56,75.09,69838.0
2022-01-31,75.395,77.075,75.01,76.54,61811.0
2022-02-01,76.88,77.35,76.085,77.265,50789.0
2022-02-02,77.28,77.86,77.0,77.57,48979.0
2022-02-03,78.25,78.255,76.89,77.095,40477.0
2022-02-04,77.305,77.985,76.96,77.21,56232.0
2022-02-07,77.305,77.305,75.605,76.49,61997.0
2022-02-08,76.45,77.265,75.845,77.18,71387.0
2022-02-09,76.975,77.975,76.455,77.975,65747.0
2022-02-10,78.0,78.665,77.61,78.12,93653.0
2022-02-11,77.305,77.305,75.49,75.88,58501.0
2022-02-14,75.69,76.28,75.54,76.065,96523.0
2022-02-15,75.545,76.735,74.87,76.645,56578.0
2022-02-16,77.605,78.91,77.195,78.91,43786.0
2022-02-17,79.555,80.54,79.055,79.055,52936.0
2022-02-18,78.86,79.345,78.03,78.59,47038.0
2022-02-21,78.03,78.63,77.475,78.615,49326.0
2022-02-22,78.045,78.13,76.735,77.33,60474.0
2022-02-23,76.925,77.35,76.44,76.875,49789.0
2022-02-24,76.695,76.695,75.395,75.605,95796.0
2022-02-25,76.03,77.17,75.87,76.795,57528.0
2022-02-28,77.085,77.61,76.515,77.18,135113.0
2022-03-01,77.915,78.48,77.305,77.665,65482.0
2022-03-02,77.135,77.135,75.785,76.455,60661.0
2022-03-03,77.135,77.595,76.39,76.455,38959.0
2022-03-04,76.11,76.245,74.995,75.31,38338.0
2022-03-07,75.675,75.76,74.01,74.06,61834.0
2022-03-08,73.91,74.985,73.91,73.915,40819.0
2022-03-09,73.95,75.08,73.9,74.9,33362.0
2022-03-10,75.405,77.075,75.18,76.9,59968.0
2022-03-11,76.455,76.625,74.98,75.18,42729.0
2022-03-14,74.665,76.295,74.655,75.965,31100.0
2022-03-15,76.005,76.695,75.905,76.565,42224.0
2022-03-16,76.585,77.295,76.43,76.925,32989.0
2022-03-17,76.965,78.155,76.855,77.62,35870.0
2022-03-18,77.63,77.815,77.22,77.58,37315.0
2022-03-21,78.115,78.34,77.605,77.805,35170.0
2022-03-22,77.8,78.145,76.99,77.475,42681.0
2022-03-23,78.145,78.52,77.695,77.985,38591.0
2022-03-24,77.89,77.95,77.415,77.635,205157.0
2022-03-25,78.105,78.58,77.825,78.58,34870.0
2022-03-28,78.705,78.835,77.56,77.635,36623.0
2022-03-29,77.91,79.175,77.91,78.455,43213.0
2022-03-30,78.625,79.92,78.625,79.16,37022.0
2022-03-31,79.3,79.675,78.66,78.895,70235.0
2022-04-01,79.79,79.79,78.27,78.82,46105.0
2022-04-04,78.915,79.635,78.865,79.3,52920.0
2022-04-05,79.48,79.785,79.07,79.295,44530.0
2022-04-06,79.14,79.19,78.51,78.63,51850.0
2022-04-07,78.88,79.275,78.435,78.87,51262.0
2022-04-08,79.01,79.48,78.59,78.59,37928.0
2022-04-11,78.58,78.94,78.29,78.7,54942.0
2022-04-12,78.435,78.965,77.755,77.755,49925.0
2022-04-13,77.325,77.86,77.165,77.35,46404.0
2022-04-14,77.715,78.505,77.66,77.67,48837.0
2022-04-19,77.84,78.005,77.325,77.73,48856.0
2022-04-20,78.2,78.84,77.74,77.74,42228.0
2022-04-21,77.96,79.39,77.865,79.295,46493.0
2022-04-22,79.14,79.36,78.535,78.855,52146.0
2022-04-26,79.035,79.035,77.635,78.195,45188.0
2022-04-27,77.325,78.66,77.325,78.35,57392.0
2022-04-28,78.355,78.69,78.015,78.47,54763.0
2022-04-29,79.045,79.67,78.95,79.08,44484.0
2022-05-02,79.045,79.045,76.27,76.34,55754.0
2022-05-03,76.155,76.19,75.195,75.195,54401.0
2022-05-04,75.35,75.61,74.235,74.235,60150.0
2022-05-05,75.265,75.6,74.32,75.6,98984.0
2022-05-06,75.18,75.18,72.86,72.865,84082.0
2022-05-09,72.6,72.6,69.81,69.93,87807.0
2022-05-10,69.585,69.93,68.63,69.505,68989.0
2022-05-11,69.645,70.39,69.19,70.305,65329.0
2022-05-12,70.305,70.305,68.96,69.045,89729.0
2022-05-13,70.455,71.0,69.655,70.985,43485.0
2022-05-16,71.485,72.265,70.97,71.21,60521.0
2022-05-17,71.405,71.405,70.125,70.625,66852.0
2022-05-18,70.695,71.61,70.64,71.415,42826.0
2022-05-19,70.66,71.355,70.39,71.045,68682.0
2022-05-20,70.97,71.245,70.455,70.545,38518.0
2022-05-23,71.43,71.655,70.425,70.675,45328.0
2022-05-24,70.71,71.31,70.47,70.995,45960.0
2022-05-25,70.97,71.75,70.91,71.155,30219.0
2022-05-26,71.46,71.735,70.865,70.865,36861.0
2022-05-27,71.39,71.7,70.805,71.61,59050.0
2022-05-30,72.315,72.585,71.905,72.31,75097.0
2022-05-31,72.635,72.695,72.05,72.565,44377.0
2022-06-01,73.03,73.46,71.835,71.915,50183.0
2022-06-02,71.92,71.92,71.055,71.235,39269.0
2022-06-03,72.335,72.67,71.235,71.595,46376.0
2022-06-06,71.31,71.43,70.88,71.155,40455.0
2022-06-07,70.985,71.02,69.01,69.045,89031.0
2022-06-08,69.155,69.91,69.155,69.19,43545.0
2022-06-09,69.085,69.085,67.825,68.225,59842.0
2022-06-10,67.875,67.875,66.245,66.26,56624.0
2022-06-14,64.695,64.81,62.67,63.545,186663.0
2022-06-15,63.15,63.985,61.945,62.145,87049.0
2022-06-16,62.395,64.045,62.395,62.89,92318.0
2022-06-17,62.11,62.59,61.0,62.315,125189.0
2022-06-20,62.565,64.81,62.565,64.8,61169.0
2022-06-21,64.81,65.1,63.77,64.345,71962.0
2022-06-22,64.78,64.895,63.865,63.925,42170.0
2022-06-23,64.44,65.94,64.44,65.94,86700.0
2022-06-24,65.985,67.005,65.58,66.88,78947.0
2022-06-27,67.61,68.34,67.275,67.615,75442.0
2022-06-28,67.435,68.32,67.435,68.27,53488.0
2022-06-29,68.055,68.105,66.545,66.68,54328.0
2022-06-30,67.475,67.92,65.295,65.295,49172.0
2022-07-01,65.56,66.595,65.56,65.98,72936.0
2022-07-04,66.95,68.07,66.935,67.4,74943.0
2022-07-05,67.44,67.73,66.225,66.435,59777.0
2022-07-06,66.435,68.43,66.35,68.43,54998.0
2022-07-07,68.455,68.62,67.815,68.405,73763.0
2022-07-08,68.445,68.9,67.66,68.175,67584.0
2022-07-11,68.685,68.71,67.765,67.88,69007.0
2022-07-12,68.185,68.64,67.745,67.78,61884.0
2022-07-13,68.325,68.875,68.105,68.37,35000.0
2022-07-14,68.16,68.23,66.945,67.51,52653.0
2022-07-15,67.155,68.27,66.9,68.27,75510.0
2022-07-18,68.36,68.795,67.92,68.475,50448.0
2022-07-19,68.535,68.595,67.835,68.48,131191.0
2022-07-20,68.85,70.325,68.825,70.325,275850.0
2022-07-21,70.265,70.265,68.735,69.035,62485.0
2022-07-22,69.925,70.045,69.285,69.68,97148.0
2022-07-25,69.845,70.205,69.585,69.705,36787.0
2022-07-26,69.94,70.36,69.425,69.935,35122.0
2022-07-27,69.935,70.055,69.495,69.925,70018.0
2022-07-28,70.37,70.745,69.76,70.475,61473.0
2022-07-29,71.54,72.58,71.535,72.53,61308.0
2022-08-01,73.265,73.305,72.005,72.59,52997.0
2022-08-02,72.47,72.555,70.805,71.62,55999.0
2022-08-03,71.82,72.04,70.49,71.175,52668.0
2022-08-04,72.205,72.31,71.48,71.715,50036.0
2022-08-05,72.23,72.295,71.33,71.84,87783.0
2022-08-08,71.68,71.68,70.42,70.555,48781.0
2022-08-09,70.685,71.35,70.685,71.2,45229.0
2022-08-10,70.73,71.245,70.37,70.78,42101.0
2022-08-11,71.865,72.215,71.5,72.075,50334.0
2022-08-12,72.055,72.055,70.7,70.7,50273.0
2022-08-15,71.095,72.205,71.095,71.9,61049.0
2022-08-16,72.065,72.54,71.29,71.35,75066.0
2022-08-17,71.655,72.33,71.235,72.155,48471.0
2022-08-18,71.68,72.38,71.26,71.77,46410.0
2022-08-19,72.265,72.265,70.7,70.84,105173.0
2022-08-22,70.37,70.37,69.585,70.01,61130.0
2022-08-23,70.01,70.01,69.145,69.26,34964.0
2022-08-24,69.06,69.12,68.465,68.595,49059.0
2022-08-25,69.635,70.25,69.06,70.25,65820.0
2022-08-26,70.64,71.06,70.31,70.7,73947.0
2022-08-29,69.935,69.935,68.875,69.34,83796.0
2022-08-30,69.505,70.38,69.41,70.11,61030.0
2022-08-31,70.11,70.37,69.55,69.765,58923.0
2022-09-01,69.55,69.55,67.355,68.27,62577.0
2022-09-02,68.375,68.93,68.36,68.51,41590.0
2022-09-05,68.37,68.49,67.86,67.94,56118.0
2022-09-06,68.01,68.71,67.73,68.035,43067.0
2022-09-07,67.755,68.0,67.005,67.485,60230.0
2022-09-08,67.815,69.19,67.695,69.05,57968.0
2022-09-09,69.06,69.06,68.125,68.78,33862.0
2022-09-12,69.19,69.485,68.935,68.97,34538.0
2022-09-13,69.025,70.04,68.97,70.04,44145.0
2022-09-14,68.97,68.97,67.11,67.475,65578.0
2022-09-15,67.475,67.61,66.245,66.525,129630.0
2022-09-16,66.48,66.48,65.29,65.64,50083.0
2022-09-19,65.64,66.645,65.64,66.395,54239.0
2022-09-20,66.495,66.83,65.905,65.905,44276.0
2022-09-21,65.63,65.63,64.205,64.47,71037.0
2022-09-23,64.11,64.47,61.96,62.1,80843.0
2022-09-26,62.055,62.285,61.2,61.63,67802.0
2022-09-27,61.63,61.63,60.035,60.23,109045.0
2022-09-28,60.1,60.1,59.19,59.985,83785.0
2022-09-29,60.66,61.49,60.485,60.85,72762.0
2022-09-30,60.495,60.845,59.41,60.335,59642.0
2022-10-03,61.01,61.095,60.225,60.99,91864.0
2022-10-04,61.82,63.635,61.67,63.475,71686.0
2022-10-05,64.13,65.03,63.925,64.19,92851.0
2022-10-06,64.19,64.325,62.985,64.325,77648.0
2022-10-07,63.035,63.135,62.245,62.455,48480.0
2022-10-10,61.725,61.725,60.735,61.44,49165.0
2022-10-11,61.39,61.8,60.515,61.015,93380.0
2022-10-12,60.84,61.645,60.755,61.59,84749.0
2022-10-13,61.335,61.335,60.305,60.365,58916.0
2022-10-14,60.68,61.61,60.655,61.205,80572.0
2022-10-17,61.205,61.255,60.645,61.045,65459.0
2022-10-18,61.725,62.965,61.345,62.92,41952.0
2022-10-19,63.045,63.45,62.815,63.035,39368.0
2022-10-20,63.035,63.035,61.555,62.18,59811.0
2022-10-21,62.155,62.155,61.315,61.335,49415.0
2022-10-24,61.765,62.665,61.765,62.085,76433.0
2022-10-25,62.165,63.135,62.165,62.94,62060.0
2022-10-26,63.4,64.67,63.4,64.5,54998.0
2022-10-27,64.5,64.985,64.185,64.67,58009.0
2022-10-28,64.81,65.32,64.325,65.19,55345.0
2022-10-31,65.78,66.57,65.26,66.235,48250.0
2022-11-01,66.57,67.765,66.13,67.765,55521.0
2022-11-02,67.765,67.765,66.555,66.82,47323.0
2022-11-03,66.555,66.555,64.855,65.69,85527.0
2022-11-04,65.78,65.805,64.855,65.41,45381.0
2022-11-07,66.13,66.13,65.075,65.075,59979.0
2022-11-08,65.26,65.55,64.705,65.425,35548.0
2022-11-09,65.55,66.38,65.55,66.245,42799.0
2022-11-10,65.86,66.42,65.69,66.275,41461.0
2022-11-11,67.71,69.465,67.71,68.795,74177.0
2022-11-14,68.795,69.29,67.805,68.0,48956.0
2022-11-15,67.815,67.815,66.865,66.9,65767.0
2022-11-16,66.98,67.43,66.535,67.225,118456.0
2022-11-17,67.455,67.815,66.695,67.72,49125.0
2022-11-18,68.08,68.355,67.7,67.735,94196.0
2022-11-21,67.745,68.4,67.7,67.725,53076.0
2022-11-22,67.895,68.265,67.7,67.92,44779.0
2022-11-23,68.08,68.325,67.5,67.85,61495.0
2022-11-24,67.94,68.67,67.725,68.67,49388.0
2022-11-25,68.68,69.445,68.425,69.37,50887.0
2022-11-28,69.65,69.88,69.19,69.845,104011.0
2022-11-29,69.66,69.745,69.085,69.2,49724.0
2022-11-30,69.48,70.08,69.015,70.045,55326.0
2022-12-01,70.54,71.265,70.285,70.78,65596.0
2022-12-02,70.895,70.895,69.13,69.13,57678.0
2022-12-05,69.14,70.01,69.105,69.63,52471.0
2022-12-06,69.44,69.65,68.69,68.75,53080.0
2022-12-07,68.775,68.795,67.8,68.105,49440.0
2022-12-08,67.895,68.485,67.665,68.345,51330.0
2022-12-09,68.51,68.775,67.84,68.1,47111.0
2022-12-12,68.335,68.775,68.14,68.345,39824.0
2022-12-13,68.355,68.775,68.335,68.45,39016.0
2022-12-14,68.875,70.055,68.875,69.615,55746.0
2022-12-15,69.66,70.11,68.99,68.995,56942.0
2022-12-16,68.25,69.12,67.63,68.945,50828.0
2022-12-19,68.75,68.75,68.035,68.275,53214.0
2022-12-20,68.01,68.14,65.595,65.61,76555.0
2022-12-21,66.395,67.8,66.275,67.33,64904.0
2022-12-22,67.535,67.85,67.1,67.64,41007.0
2022-12-23,67.57,67.57,66.88,67.32,67870.0
2022-12-28,67.34,67.5,66.98,67.27,23356.0
2022-12-29,67.215,67.64,66.535,67.64,28708.0
2022-12-30,68.085,68.735,67.32,67.605,24393.0
2023-01-03,66.845,68.275,66.58,66.935,23020.0
2023-01-04,67.38,67.97,67.33,67.875,21915.0
2023-01-05,68.4,69.115,68.005,68.14,32787.0
2023-01-06,68.005,68.16,66.935,67.185,29531.0
2023-01-09,67.925,68.47,67.785,67.955,39826.0
2023-01-10,67.83,68.175,67.63,67.875,24811.0
2023-01-11,67.935,69.23,67.775,69.21,39773.0
2023-01-12,69.3,70.505,69.3,69.835,29588.0
2023-01-13,70.38,70.585,69.945,70.355,40301.0
2023-01-16,70.505,71.235,70.2,70.65,51977.0
2023-01-17,70.81,71.905,70.775,71.905,58054.0
2023-01-18,71.905,72.06,70.82,71.05,46025.0
2023-01-19,71.4,72.11,71.095,71.23,73213.0
2023-01-20,70.88,71.525,70.505,71.47,45067.0
2023-01-23,71.665,71.845,70.71,71.48,40956.0
2023-01-24,71.46,73.015,71.405,73.015,48948.0
2023-01-25,73.185,73.36,72.275,72.55,51980.0
2023-01-27,72.505,73.065,72.29,72.905,57329.0
2023-01-30,73.835,74.06,73.22,73.735,45078.0
2023-01-31,73.38,73.745,72.735,72.97,42388.0
2023-02-01,73.595,74.19,73.185,73.845,73436.0
2023-02-02,74.52,75.18,74.21,74.425,68019.0
2023-02-03,75.44,78.09,75.395,78.09,85708.0
2023-02-06,76.09,76.12,74.89,74.995,73894.0
2023-02-07,74.97,74.97,73.3,73.45,54094.0
2023-02-08,74.11,74.255,73.145,73.335,40892.0
2023-02-09,73.335,73.335,71.96,71.985,54454.0
2023-02-10,71.8,72.085,71.485,71.905,49545.0
2023-02-13,72.015,72.29,71.69,71.755,47621.0
2023-02-14,72.15,72.935,72.15,72.54,65350.0
2023-02-15,72.72,73.095,72.185,72.52,45679.0
2023-02-16,73.21,74.235,72.425,73.915,52257.0
2023-02-17,73.72,73.935,72.73,72.88,47501.0
2023-02-20,73.165,73.175,72.245,72.28,45459.0
2023-02-21,72.065,72.36,71.405,71.57,43733.0
2023-02-22,71.515,72.46,71.29,72.105,65404.0
2023-02-23,72.515,72.515,71.685,72.21,49324.0
2023-02-24,72.425,73.35,72.425,72.765,50629.0
2023-02-27,72.765,72.95,71.37,71.685,87578.0
2023-02-28,71.935,73.185,71.71,73.185,76266.0
2023-03-01,73.185,73.185,71.255,71.435,51179.0
2023-03-02,71.4,71.935,70.515,70.9,70002.0
2023-03-03,71.4,71.4,70.515,70.515,46011.0
2023-03-06,71.06,71.94,71.04,71.765,54235.0
2023-03-07,71.765,72.29,71.435,72.29,95840.0
2023-03-08,72.065,72.065,71.405,72.06,40827.0
2023-03-09,72.06,72.69,71.735,71.98,41878.0
2023-03-10,71.745,71.745,70.39,70.46,70485.0
2023-03-13,70.415,70.415,68.87,69.9,38239.0
2023-03-14,69.9,69.9,68.515,69.3,63940.0
2023-03-15,69.615,70.195,69.615,70.015,56429.0
2023-03-16,70.015,70.195,69.39,70.005,78078.0
2023-03-17,69.88,69.89,68.585,68.81,55851.0
2023-03-20,68.65,68.65,67.115,67.115,75752.0
2023-03-21,67.435,68.015,67.365,67.505,61434.0
2023-03-22,67.615,67.75,66.865,67.185,47448.0
2023-03-23,66.755,66.91,65.84,66.83,53207.0
2023-03-24,66.945,66.945,66.31,66.92,77869.0
2023-03-27,66.935,67.73,66.49,67.41,55671.0
2023-03-28,66.935,67.97,66.935,67.58,95511.0
2023-03-29,67.47,67.57,66.945,66.945,79621.0
2023-03-30,67.9,67.9,66.945,67.25,52320.0
2023-03-31,67.78,67.99,67.25,67.25,70134.0
2023-04-03,68.215,68.89,68.04,68.69,46650.0
2023-04-04,68.99,69.43,68.69,69.23,57080.0
2023-04-05,69.675,70.035,68.79,68.79,80613.0
2023-04-06,69.035,69.225,67.8,68.03,75122.0
2023-04-11,68.4,69.125,68.4,68.585,50655.0
2023-04-12,68.945,69.285,68.53,69.15,40225.0
2023-04-13,69.125,69.17,68.54,69.09,39837.0
2023-04-14,69.26,69.26,68.745,68.98,161976.0
2023-04-17,69.375,69.99,68.935,69.98,81829.0
2023-04-18,70.205,70.38,69.28,69.935,66177.0
2023-04-19,69.965,69.965,68.925,69.325,61606.0
2023-04-20,69.35,70.385,69.35,69.935,57746.0
2023-04-21,69.925,70.0,69.55,69.63,41385.0
2023-04-24,69.63,70.57,69.63,70.525,45636.0
2023-04-26,70.62,70.785,69.91,70.73,41182.0
2023-04-27,70.44,70.585,69.675,70.205,68414.0
2023-04-28,70.205,71.03,70.205,71.03,66367.0
2023-05-01,71.11,71.84,71.08,71.49,79542.0
2023-05-02,71.49,71.59,69.82,69.845,58332.0
2023-05-03,69.855,69.925,68.635,69.34,114932.0
2023-05-04,69.35,70.785,69.205,70.515,103700.0
2023-05-05,70.57,72.065,70.57,71.92,72697.0
2023-05-08,71.915,72.33,71.82,72.23,62666.0
2023-05-09,72.19,72.19,70.985,71.09,80062.0
2023-05-10,72.175,72.185,70.65,71.515,48557.0
2023-05-11,71.525,72.14,71.22,71.36,38283.0
2023-05-12,71.36,71.985,71.315,71.965,48964.0
2023-05-15,71.975,72.48,71.635,72.455,40602.0
2023-05-16,72.47,72.47,71.67,71.85,50528.0
2023-05-17,71.64,71.74,71.29,71.29,41653.0
2023-05-18,71.47,72.11,70.895,71.28,53203.0
2023-05-19,71.2,71.595,71.075,71.47,46590.0
2023-05-22,71.515,71.58,70.92,70.975,57435.0
2023-05-23,71.065,71.74,71.02,71.74,49175.0
2023-05-24,71.11,71.325,70.795,70.84,60283.0
2023-05-25,70.75,71.18,69.935,70.55,63920.0
2023-05-26,70.305,70.38,69.8,69.97,56366.0
2023-05-29,70.205,71.435,69.97,71.425,56136.0
2023-05-30,71.18,71.21,70.55,70.55,65874.0
2023-05-31,70.785,70.785,69.53,69.925,50530.0
2023-06-01,69.925,70.08,69.595,69.92,44678.0
2023-06-02,69.98,70.615,69.505,70.44,59405.0
2023-06-05,70.85,71.435,70.85,71.03,46255.0
2023-06-06,70.885,71.165,70.125,70.48,59078.0
2023-06-07,70.245,70.66,69.765,70.2,68532.0
2023-06-08,70.38,70.38,68.365,68.475,58670.0
2023-06-09,68.565,68.99,68.275,68.485,51452.0
2023-06-13,68.62,69.025,67.86,68.075,55564.0
2023-06-14,68.815,69.17,67.8,68.015,65979.0
2023-06-15,68.015,68.8,67.97,68.53,57704.0
2023-06-16,69.025,69.18,68.4,68.98,68007.0
2023-06-19,68.98,69.64,68.78,69.44,62943.0
2023-06-20,69.565,70.94,69.53,70.425,59550.0
2023-06-21,70.66,71.03,70.36,70.56,77549.0
2023-06-22,70.46,70.495,68.13,68.565,49562.0
2023-06-23,68.63,69.475,66.815,66.93,73376.0
2023-06-26,66.78,67.245,66.55,66.85,52674.0
2023-06-27,66.87,68.295,66.87,68.115,90876.0
2023-06-28,68.305,69.52,68.205,69.375,61174.0
2023-06-29,69.43,70.425,69.43,70.16,44240.0
2023-06-30,69.91,70.095,68.855,69.755,45983.0
2023-07-03,69.855,70.355,69.105,69.91,39726.0
2023-07-04,69.965,70.785,69.875,70.64,60999.0
2023-07-05,70.695,70.97,70.13,70.505,50858.0
2023-07-06,71.04,71.04,69.92,70.33,40195.0
2023-07-07,70.0,70.0,68.37,68.415,59385.0
2023-07-10,68.56,68.735,67.765,68.095,41527.0
2023-07-11,68.36,69.235,68.15,69.055,43917.0
2023-07-12,69.38,69.975,69.28,69.28,44457.0
2023-07-13,69.89,71.425,69.89,71.39,75116.0
2023-07-14,71.34,72.08,71.03,71.935,65671.0
2023-07-17,71.935,71.98,71.03,71.88,46621.0
2023-07-18,71.98,72.035,70.82,70.85,56238.0
2023-07-19,71.18,71.76,70.97,71.65,63044.0
2023-07-20,71.91,72.53,71.405,71.405,79794.0
2023-07-21,71.425,71.425,70.65,71.24,48246.0
2023-07-24,71.335,72.135,71.335,72.135,51250.0
2023-07-25,72.135,72.355,71.305,71.615,63705.0
2023-07-26,71.67,71.935,70.97,71.17,66240.0
2023-07-27,71.955,73.705,71.605,73.585,80805.0
2023-07-28,73.25,73.25,71.295,72.165,120557.0
2023-07-31,72.245,72.61,71.88,72.29,47356.0
2023-08-01,72.29,72.93,72.065,72.675,74218.0
2023-08-02,72.345,72.475,70.995,71.24,82413.0
2023-08-03,71.16,71.16,70.42,70.76,167731.0
2023-08-04,70.785,70.785,69.83,70.385,60236.0
2023-08-07,69.985,71.08,69.985,70.805,75386.0
2023-08-08,70.805,71.095,70.42,70.63,47135.0
2023-08-09,70.56,70.695,69.89,70.045,49428.0
2023-08-10,71.07,71.07,70.0,70.285,48017.0
2023-08-11,70.705,70.815,70.2,70.33,84308.0
2023-08-14,69.835,70.665,69.555,69.83,78958.0
2023-08-15,69.79,69.92,69.06,69.19,59946.0
2023-08-16,69.005,69.62,68.65,69.29,72732.0
2023-08-17,69.345,70.14,68.17,70.055,113598.0
2023-08-18,70.24,72.065,69.735,71.49,64745.0
2023-08-21,71.48,71.97,71.27,71.525,52142.0
2023-08-22,71.57,72.43,71.06,72.3,63320.0
2023-08-23,72.29,72.8,72.145,72.145,56408.0
2023-08-24,72.145,72.8,71.735,72.42,50077.0
2023-08-25,71.9,71.945,71.08,71.945,48151.0
2023-08-28,71.925,72.455,71.9,72.145,36220.0
2023-08-29,72.52,72.665,72.11,72.565,38750.0
2023-08-30,72.975,73.85,72.755,73.54,59080.0
2023-08-31,73.485,74.145,73.475,73.825,44651.0
2023-09-01,73.795,73.795,72.975,73.12,42193.0
2023-09-04,73.805,73.905,73.32,73.515,49777.0
2023-09-05,73.66,73.66,72.82,73.15,43975.0
2023-09-06,73.15,73.25,72.545,72.63,47595.0
2023-09-07,72.655,72.755,71.96,72.39,36679.0
2023-09-08,72.535,72.535,72.01,72.155,51263.0
2023-09-11,72.1,72.145,71.17,71.705,55208.0
2023-09-12,71.7,71.97,71.235,71.835,59381.0
2023-09-13,71.835,71.86,70.55,70.985,52427.0
2023-09-14,71.15,71.46,70.585,71.195,47998.0
2023-09-15,71.89,72.675,71.15,71.28,58974.0
2023-09-18,71.605,71.605,70.765,71.08,66716.0
2023-09-19,71.05,71.13,70.23,70.765,96653.0
2023-09-20,70.565,70.93,70.03,70.1,56480.0
2023-09-21,70.1,70.455,69.38,69.59,63893.0
2023-09-22,69.325,69.325,68.005,68.315,78852.0
2023-09-25,68.25,68.77,67.44,68.725,68101.0
2023-09-26,68.33,68.415,67.555,68.03,102661.0
2023-09-27,67.865,68.22,67.33,68.215,54909.0
2023-09-28,68.34,68.35,67.685,67.91,48577.0
2023-09-29,68.42,68.42,67.575,67.84,73007.0
2023-10-02,67.32,68.01,67.275,67.835,21830.0
2023-10-03,66.855,67.09,66.245,66.385,91635.0
2023-10-04,66.615,66.615,65.585,65.935,128591.0
2023-10-05,66.065,67.37,66.065,67.32,88546.0
2023-10-06,67.82,67.82,66.745,67.24,39144.0
2023-10-09,67.26,67.46,66.67,66.75,46247.0
2023-10-10,67.54,68.38,67.485,68.11,45039.0
2023-10-11,68.47,68.83,68.26,68.535,78677.0
2023-10-12,68.865,69.37,68.865,69.28,85585.0
2023-10-13,68.35,68.35,67.395,68.03,54185.0
2023-10-16,68.195,68.25,67.485,67.485,45218.0
2023-10-17,67.725,68.34,67.71,68.14,44371.0
2023-10-18,67.66,68.68,67.185,67.845,54475.0
2023-10-19,67.26,67.285,66.635,67.0,68318.0
2023-10-20,66.34,66.495,65.74,66.33,71305.0
2023-10-23,66.145,66.42,65.75,66.35,56705.0
2023-10-24,66.695,67.295,66.1,66.145,49827.0
2023-10-25,66.22,66.22,64.775,64.895,110413.0
2023-10-26,64.52,64.52,63.195,63.58,70184.0
2023-10-27,63.875,63.96,63.425,63.51,57841.0
2023-10-30,63.24,63.27,62.495,63.03,50756.0
2023-10-31,64.03,64.07,63.28,63.535,48050.0
2023-11-01,63.775,64.84,63.73,64.82,91847.0
2023-11-02,65.16,66.79,65.16,66.31,71117.0
2023-11-03,67.77,68.185,67.525,67.715,55625.0
2023-11-06,67.945,68.12,67.505,67.955,52554.0
2023-11-07,67.655,67.82,67.09,67.59,52606.0
2023-11-08,68.335,68.545,67.93,68.27,42859.0
2023-11-09,68.655,68.875,68.14,68.435,57140.0
2023-11-10,69.05,69.19,67.92,68.555,45705.0
2023-11-13,68.94,68.94,68.085,68.185,58546.0
2023-11-14,68.295,68.91,68.295,68.82,47836.0
2023-11-15,69.97,72.11,69.97,72.03,101961.0
2023-11-16,71.805,72.495,71.07,71.33,65826.0
2023-11-17,71.405,71.405,70.605,71.07,46399.0
2023-11-20,71.34,71.34,70.605,70.695,57402.0
2023-11-21,70.87,71.2,70.31,70.42,53407.0
2023-11-22,70.43,70.43,69.345,69.345,51144.0
2023-11-23,69.905,69.905,68.92,69.41,69849.0
2023-11-24,69.39,69.93,69.305,69.805,30587.0
2023-11-27,69.665,70.07,69.085,69.085,48791.0
2023-11-28,69.195,69.96,69.03,69.85,39447.0
2023-11-29,69.895,71.08,69.73,70.455,198717.0
2023-11-30,70.365,70.455,69.075,70.455,89092.0
2023-12-01,70.485,70.675,69.905,70.595,57901.0
2023-12-04,70.935,72.055,70.915,71.77,69964.0
2023-12-05,71.685,71.685,70.475,70.87,50436.0
2023-12-06,70.88,73.095,70.88,72.935,62639.0
2023-12-07,73.055,73.16,72.7,72.81,40410.0
2023-12-08,72.8,73.075,72.055,73.04,54340.0
2023-12-11,73.415,73.48,72.92,73.12,98110.0
2023-12-12,73.12,73.885,72.89,73.8,68168.0
2023-12-13,73.985,74.445,73.62,74.325,88423.0
2023-12-14,74.81,77.485,74.545,77.255,163678.0
2023-12-15,77.47,77.825,76.64,76.715,64538.0
2023-12-18,76.74,76.79,75.595,75.775,67751.0
2023-12-19,75.825,76.91,75.77,76.375,56470.0
2023-12-20,76.42,77.405,76.42,77.31,127163.0
2023-12-21,77.2,77.2,75.935,76.42,103998.0
2023-12-22,76.42,76.925,76.055,76.385,51076.0
2023-12-27,76.285,77.945,76.285,77.745,60979.0
2023-12-28,77.755,78.9,77.755,78.5,31009.0
2023-12-29,78.58,78.83,78.32,78.56,32218.0
2024-01-02,79.485,79.49,77.855,78.03,40903.0
2024-01-03,77.865,77.865,76.24,76.245,38680.0
2024-01-04,76.18,76.18,75.485,75.915,32014.0
2024-01-05,75.995,76.34,75.68,75.94,34202.0
2024-01-08,76.24,76.24,75.595,75.855,39734.0
2024-01-09,76.24,76.805,76.19,76.51,155025.0
2024-01-10,76.24,76.89,76.08,76.87,46130.0
2024-01-11,77.26,77.52,77.11,77.17,36264.0
2024-01-12,77.17,77.475,76.71,77.195,40067.0
2024-01-15,77.225,77.435,76.775,77.215,26229.0
2024-01-16,77.215,77.215,76.51,76.785,34917.0
2024-01-17,76.775,76.785,75.96,75.97,98180.0
2024-01-18,76.24,76.24,74.535,74.575,81752.0
2024-01-19,74.86,75.55,74.86,75.04,39404.0
2024-01-22,75.8,76.275,75.65,75.84,38389.0
2024-01-23,76.125,76.22,75.65,75.725,51337.0
2024-01-24,75.775,76.565,75.455,76.49,44599.0
2024-01-25,76.5,76.63,75.775,76.32,34462.0
2024-01-29,76.32,77.17,76.32,77.105,50397.0
2024-01-30,77.215,77.95,77.215,77.845,39136.0
2024-01-31,78.07,79.425,77.495,79.345,99496.0
2024-02-01,79.285,79.285,77.94,77.94,241702.0
2024-02-02,79.09,80.98,79.09,80.82,72504.0
2024-02-05,80.82,80.82,79.28,80.105,38478.0
2024-02-06,79.41,79.555,78.48,79.39,80222.0
2024-02-07,79.685,80.875,79.49,80.31,71004.0
2024-02-08,80.72,81.595,80.505,80.87,64476.0
2024-02-09,81.025,81.435,80.905,81.27,60809.0
2024-02-12,81.27,81.36,80.96,81.1,58046.0
2024-02-13,81.565,81.705,80.95,80.98,68568.0
2024-02-14,79.66,80.18,79.13,80.08,105570.0
2024-02-15,80.42,83.155,80.42,82.96,83338.0
2024-02-16,83.565,84.325,83.055,83.19,121270.0
2024-02-19,83.21,83.46,81.24,81.445,81638.0
2024-02-20,82.335,82.525,81.595,82.105,71655.0
2024-02-21,82.745,83.19,82.18,82.505,39893.0
2024-02-22,82.18,82.495,81.24,82.495,41395.0
2024-02-23,82.745,82.81,82.2,82.255,52709.0
2024-02-26,82.28,82.605,81.74,82.215,51550.0
2024-02-27,82.13,82.2,80.98,81.465,47985.0
2024-02-28,81.695,82.235,81.09,82.235,57014.0
2024-02-29,82.41,83.36,82.15,82.97,42002.0
2024-03-01,82.13,84.12,81.825,83.965,62244.0
2024-03-04,83.675,85.58,83.33,85.255,73722.0
2024-03-05,84.16,85.19,83.715,85.025,45525.0
2024-03-06,84.54,85.44,83.715,84.895,51732.0
2024-03-07,85.535,85.89,84.755,85.395,59673.0
2024-03-08,84.335,86.225,84.075,86.13,47557.0
2024-03-11,85.915,86.085,85.05,85.24,36772.0
2024-03-12,85.35,85.73,84.745,85.33,42107.0
2024-03-13,85.5,86.25,85.5,86.045,47632.0
2024-03-14,86.355,86.53,85.72,86.165,164258.0
2024-03-15,85.535,87.35,84.615,86.51,120651.0
2024-03-18,86.305,86.325,84.885,85.155,59798.0
2024-03-19,85.35,86.3,85.245,86.055,28396.0
2024-03-20,86.195,86.54,85.655,86.085,75454.0
2024-03-21,86.93,87.495,86.29,87.115,48471.0
2024-03-22,87.33,88.5,87.235,88.36,39397.0
2024-03-25,88.605,90.22,88.38,89.72,59081.0
2024-03-26,89.72,89.87,88.685,89.375,46063.0
2024-03-27,89.375,89.83,89.16,89.59,72125.0
2024-03-28,89.735,91.62,89.735,91.115,60037.0
2024-04-02,91.28,91.42,90.125,90.125,69268.0
2024-04-03,89.965,89.965,87.31,87.785,43712.0
2024-04-04,88.28,89.94,87.26,88.095,57734.0
2024-04-05,88.92,88.92,87.45,87.57,30457.0
2024-04-08,87.625,88.645,87.58,87.58,39013.0
2024-04-09,87.535,88.095,86.205,86.925,61845.0
2024-04-10,87.245,87.815,87.065,87.655,49298.0
2024-04-11,87.055,87.055,84.51,86.44,57434.0
2024-04-12,86.325,86.43,85.575,85.705,51210.0
2024-04-15,85.625,85.625,84.895,84.94,57365.0
2024-04-16,84.255,84.255,82.805,83.3,93822.0
2024-04-17,83.515,83.88,83.265,83.265,56125.0
2024-04-18,83.075,83.73,82.805,83.73,53368.0
2024-04-19,83.73,83.73,81.86,81.905,68436.0
2024-04-22,82.665,83.65,82.58,83.415,58196.0
2024-04-23,84.36,84.66,83.59,84.295,50632.0
2024-04-24,85.09,85.165,83.78,83.995,61830.0
2024-04-26,83.32,83.32,81.895,82.33,41991.0
2024-04-29,82.85,83.945,82.85,83.545,57764.0
2024-04-30,83.545,84.03,83.425,83.995,31363.0
2024-05-01,84.165,84.24,80.98,83.32,68519.0
2024-05-02,83.385,84.09,83.06,83.75,50790.0
2024-05-03,84.255,85.275,83.845,84.94,45663.0
2024-05-06,85.56,86.26,85.56,86.08,78617.0
2024-05-07,86.595,87.45,86.55,87.345,90963.0
2024-05-08,88.0,88.365,87.205,88.01,59193.0
2024-05-09,87.485,87.625,86.215,86.87,69524.0
2024-05-10,87.03,87.195,86.495,86.905,45806.0
2024-05-13,86.515,86.85,86.14,86.495,50643.0
2024-05-14,86.55,86.55,85.79,85.82,52984.0
2024-05-15,86.595,86.85,86.27,86.485,72699.0
2024-05-16,87.035,89.965,87.035,89.715,100868.0
2024-05-17,89.76,89.76,87.795,87.975,41742.0
2024-05-20,88.415,88.415,86.97,87.325,50507.0
2024-05-21,87.61,88.055,86.935,87.325,35664.0
2024-05-22,87.345,87.9,86.12,87.525,37936.0
2024-05-23,87.345,87.46,85.98,87.17,51039.0
2024-05-24,86.59,86.59,85.745,85.98,41822.0
2024-05-27,86.345,87.15,86.26,87.035,45778.0
2024-05-28,87.12,87.59,86.86,87.27,39826.0
2024-05-29,87.065,87.065,85.93,86.39,48985.0
2024-05-30,85.66,86.25,85.195,86.075,73227.0
2024-05-31,86.075,87.065,85.37,85.79,52388.0
2024-06-03,85.4,87.195,85.4,87.03,50309.0
2024-06-04,87.12,87.665,86.96,87.03,49257.0
2024-06-05,87.88,88.89,87.59,88.18,68017.0
2024-06-06,88.6,89.235,88.275,88.545,55325.0
2024-06-07,88.44,88.855,87.915,88.855,51422.0
2024-06-11,88.75,88.795,86.605,86.72,53598.0
2024-06-12,86.22,86.87,86.015,86.26,57055.0
2024-06-13,87.065,87.935,87.065,87.44,48674.0
2024-06-14,87.515,87.525,86.915,87.225,36941.0
2024-06-17,86.925,87.625,86.23,86.23,41251.0
2024-06-18,87.065,87.55,86.755,86.925,36241.0
2024-06-19,87.065,87.485,86.71,87.065,50389.0
2024-06-20,87.065,87.515,86.56,87.065,40103.0
2024-06-21,87.43,88.0,87.235,88.0,38127.0
2024-06-24,87.91,88.18,87.16,87.27,49214.0
2024-06-25,87.335,88.74,87.335,88.74,54965.0
2024-06-26,87.915,88.525,86.775,86.775,120741.0
2024-06-27,86.84,87.055,84.82,85.775,66191.0
2024-06-28,87.075,87.535,85.98,85.98,74525.0
2024-07-01,87.005,87.015,85.575,86.615,66632.0
2024-07-02,87.855,88.04,85.06,85.67,297065.0
2024-07-03,85.67,86.25,85.535,86.16,43823.0
2024-07-04,88.81,88.81,86.91,87.455,71198.0
2024-07-05,87.21,87.54,86.605,87.315,38348.0
2024-07-08,87.36,87.705,86.425,86.77,45804.0
2024-07-09,86.76,87.475,86.265,86.665,49237.0
2024-07-10,86.33,87.16,85.975,87.0,38064.0
2024-07-11,87.525,88.67,87.525,88.135,52471.0
2024-07-12,88.305,90.505,88.305,90.13,152569.0
2024-07-15,90.39,91.075,90.005,90.96,103168.0
2024-07-16,91.37,91.925,90.855,91.895,47820.0
2024-07-17,92.155,93.445,92.155,93.255,94783.0
2024-07-18,93.585,93.585,92.28,92.565,83026.0
2024-07-19,92.135,92.135,90.055,91.675,44675.0
2024-07-22,90.875,91.23,90.59,90.825,32464.0
2024-07-23,91.21,91.37,90.845,90.845,67043.0
2024-07-24,90.59,90.905,89.585,89.645,36247.0
2024-07-25,89.54,89.54,87.935,88.26,44608.0
2024-07-26,88.81,89.48,88.335,89.225,43515.0
2024-07-29,90.675,90.675,89.375,90.265,65941.0
2024-07-30,89.375,90.245,89.355,90.15,45466.0
2024-07-31,90.09,92.06,90.09,91.99,60624.0
2024-08-01,92.155,93.49,92.06,93.235,534677.0
2024-08-02,92.04,92.04,90.645,90.79,60012.0
2024-08-05,90.11,90.245,86.615,86.615,105311.0
2024-08-06,86.055,90.72,85.745,90.72,78266.0
2024-08-07,90.72,90.72,86.53,88.505,59594.0
2024-08-08,87.665,87.76,86.5,87.035,49181.0
2024-08-09,87.955,89.04,87.36,88.995,61775.0
2024-08-12,89.205,89.95,88.705,89.195,34850.0
2024-08-13,89.29,90.52,89.29,89.845,35388.0
2024-08-14,90.54,91.2,90.36,90.855,39282.0
2024-08-15,91.675,91.675,90.485,91.19,42996.0
2024-08-16,91.25,91.65,90.93,91.125,34627.0
2024-08-19,91.02,91.4,90.445,91.135,41469.0
2024-08-20,91.115,91.25,89.53,89.575,66435.0
2024-08-21,89.02,90.34,88.67,89.06,34877.0
2024-08-22,89.48,90.15,89.48,89.765,58705.0
2024-08-23,89.74,90.53,89.565,90.34,41632.0
2024-08-26,91.4,92.27,90.835,91.17,60037.0
2024-08-27,91.105,91.535,90.635,91.535,46526.0
2024-08-28,91.58,91.715,90.51,91.715,52987.0
2024-08-29,91.65,91.65,90.81,91.275,33263.0
2024-08-30,91.755,92.355,91.485,92.01,47747.0
2024-09-02,91.675,92.995,91.465,92.995,82906.0
2024-09-03,92.605,92.605,91.885,92.565,42748.0
2024-09-04,91.775,91.775,91.055,91.335,61600.0
2024-09-05,91.39,93.08,91.39,93.06,99924.0
2024-09-06,93.16,94.055,93.11,93.585,41513.0
2024-09-09,92.91,94.465,92.68,94.065,52593.0
2024-09-10,94.63,94.82,94.245,94.35,41284.0
2024-09-11,94.64,95.28,94.455,94.59,41900.0
2024-09-12,94.59,96.45,94.59,96.45,55132.0
2024-09-13,96.45,97.885,96.45,97.285,47408.0
2024-09-16,97.675,98.315,97.405,97.405,51134.0
2024-09-17,98.24,98.485,97.505,98.345,86538.0
2024-09-18,98.345,98.84,97.505,98.14,59714.0
2024-09-19,98.17,99.63,98.055,98.85,51196.0
2024-09-20,99.795,100.72,99.02,99.2,47180.0
2024-09-23,97.915,98.78,96.225,97.685,50068.0
2024-09-24,97.74,98.18,97.405,97.895,55430.0
2024-09-25,97.94,98.485,97.8,98.055,37457.0
2024-09-26,98.84,98.935,98.355,98.745,37661.0
2024-09-27,98.62,98.935,97.73,98.055,40958.0
2024-09-30,98.075,99.12,98.055,98.055,46091.0
2024-10-01,99.44,99.44,97.54,98.805,65457.0
2024-10-02,97.84,98.28,97.715,97.875,38200.0
2024-10-03,97.82,99.43,97.6,99.43,49422.0
2024-10-04,99.43,99.72,98.21,98.645,46492.0
2024-10-07,98.865,98.91,96.755,97.485,41868.0
2024-10-08,97.31,98.51,97.31,98.095,76733.0
2024-10-09,98.31,98.54,97.33,97.465,34835.0
2024-10-10,98.29,98.54,97.61,97.61,28424.0
2024-10-11,97.61,97.695,97.04,97.265,32431.0
2024-10-14,98.55,98.595,97.37,97.455,30389.0
2024-10-15,98.085,98.385,97.77,97.84,35136.0
2024-10-16,98.31,98.645,97.55,98.645,44087.0
2024-10-17,98.845,100.36,98.845,99.45,51083.0
2024-10-18,99.45,99.7,97.51,97.76,65729.0
2024-10-21,97.935,99.265,97.935,98.51,45416.0
2024-10-22,98.51,99.25,96.055,96.055,60751.0
2024-10-23,96.87,97.79,96.035,96.035,51517.0
2024-10-24,96.39,97.215,96.11,96.11,37687.0
2024-10-25,97.35,97.35,95.765,95.86,47368.0
2024-10-28,95.92,96.63,94.875,95.24,54854.0
2024-10-29,95.335,96.86,95.335,95.335,51036.0
2024-10-30,95.815,96.245,94.95,95.605,41472.0
2024-10-31,95.43,96.705,95.43,95.785,34737.0
2024-11-01,95.91,95.92,94.915,95.48,54163.0
2024-11-04,95.9,96.035,95.335,95.335,38179.0
2024-11-05,96.1,96.19,94.98,94.98,44052.0
2024-11-06,95.24,95.995,94.565,95.9,52789.0
2024-11-07,95.9,95.9,92.22,92.315,75372.0
2024-11-08,93.265,94.345,93.265,93.465,41781.0
2024-11-11,93.77,94.95,93.77,94.425,52722.0
2024-11-12,95.24,95.615,94.32,95.4,66354.0
2024-11-13,95.145,95.4,94.05,94.55,55207.0
2024-11-14,94.29,95.72,94.29,95.035,52688.0
2024-11-15,95.055,96.84,95.055,96.17,44055.0
2024-11-18,96.545,96.57,95.745,95.745,48240.0
2024-11-19,95.89,97.59,95.89,97.1,44931.0
2024-11-20,96.87,97.05,95.505,95.615,48822.0
2024-11-21,95.625,96.33,95.25,95.365,40075.0
2024-11-22,95.745,96.81,95.745,96.16,23586.0
2024-11-25,96.57,98.28,96.57,97.99,60605.0
2024-11-26,98.21,98.71,97.965,98.07,43344.0
2024-11-27,98.32,99.315,98.32,99.315,43780.0
2024-11-28,99.335,99.41,98.575,99.085,48575.0
2024-11-29,99.085,99.085,97.83,97.83,41911.0
2024-12-02,95.91,98.07,95.45,97.6,84830.0
2024-12-03,97.6,98.78,97.6,98.31,46795.0
2024-12-04,98.5,98.51,95.64,96.44,124264.0
2024-12-05,97.3,97.635,95.43,95.825,160429.0
2024-12-06,95.825,96.62,95.115,95.4,157771.0
2024-12-09,95.43,96.775,94.48,95.91,168758.0
2024-12-10,95.72,97.38,93.895,94.185,80890.0
2024-12-11,94.605,95.25,94.28,95.105,40767.0
2024-12-12,96.35,96.35,93.99,93.99,52488.0
2024-12-13,94.47,94.47,93.015,93.465,42321.0
2024-12-16,93.63,94.22,92.315,92.315,36192.0
2024-12-17,92.995,93.735,92.34,93.54,46769.0
2024-12-18,93.51,94.605,93.415,93.8,41710.0
2024-12-19,92.955,93.75,91.52,91.805,85804.0
2024-12-20,91.805,92.12,91.48,91.91,40743.0
2024-12-23,91.88,93.8,91.88,93.655,29730.0
2024-12-24,93.99,94.355,93.685,94.28,23803.0
2024-12-27,94.665,94.95,94.01,94.95,23181.0
2024-12-30,95.91,95.91,93.6,93.905,18316.0
2024-12-31,93.995,94.285,93.06,93.12,12619.0
2025-01-02,93.02,93.685,92.42,93.685,20129.0
2025-01-03,93.695,94.615,93.195,94.53,14639.0
2025-01-06,95.53,95.605,95.025,95.355,26472.0
2025-01-07,95.355,95.695,94.89,95.24,26511.0
2025-01-08,95.24,95.375,94.56,94.56,22213.0
2025-01-09,94.565,95.24,94.215,94.56,24716.0
2025-01-10,95.335,95.335,94.345,94.345,23828.0
2025-01-13,94.345,94.345,92.875,93.12,46314.0
2025-01-14,94.025,94.47,93.84,93.86,29094.0
2025-01-15,94.51,96.075,94.355,94.655,40770.0
2025-01-16,97.17,97.17,96.375,96.94,38360.0
2025-01-17,96.305,97.105,95.985,95.985,32795.0
2025-01-20,96.405,97.135,96.405,96.745,28922.0
2025-01-21,97.17,98.105,96.735,96.735,57295.0
2025-01-22,98.085,98.58,97.465,97.775,39342.0
2025-01-23,97.485,97.52,96.035,96.21,44089.0
2025-01-24,97.375,98.57,96.88,97.18,29693.0
2025-01-28,96.985,97.085,94.04,95.14,75397.0
2025-01-29,95.255,95.48,94.44,95.385,47702.0
2025-01-30,95.48,95.84,94.41,95.265,51525.0
2025-01-31,95.87,97.18,95.87,96.54,43119.0
2025-02-03,96.18,96.18,94.07,94.655,77417.0
2025-02-04,95.705,96.54,94.08,95.24,45590.0
2025-02-05,95.24,95.355,94.13,94.565,40567.0
2025-02-06,95.045,96.5,95.045,95.78,43093.0
2025-02-07,96.035,96.785,96.025,96.315,34225.0
2025-02-10,95.24,96.055,95.21,95.89,32601.0
2025-02-11,95.965,96.405,95.82,96.385,34126.0
2025-02-12,96.975,96.975,95.86,96.115,39059.0
2025-02-13,96.345,96.685,95.725,95.725,55861.0
2025-02-14,97.025,97.62,96.61,96.695,47378.0
2025-02-17,96.695,97.94,96.27,97.725,49946.0
2025-02-18,97.725,97.775,96.405,97.22,58992.0
2025-02-19,97.665,97.665,95.24,96.115,54548.0
2025-02-20,96.22,97.18,94.43,94.615,56397.0
2025-02-21,95.13,96.455,95.13,96.455,46540.0
2025-02-24,96.6,96.89,94.1,94.265,52236.0
2025-02-25,94.08,95.625,93.14,95.625,50304.0
2025-02-26,94.46,94.46,92.33,92.42,49622.0
2025-02-27,92.42,93.005,91.65,91.945,69989.0
2025-02-28,91.79,91.915,90.25,90.33,60827.0
2025-03-03,90.545,92.01,90.545,91.69,49177.0
2025-03-04,91.63,91.63,90.41,91.07,41867.0
2025-03-05,91.01,91.34,90.555,91.115,49954.0
2025-03-06,91.35,91.73,90.885,91.465,36823.0
2025-03-07,91.465,92.205,88.68,88.68,63597.0
2025-03-10,88.88,89.58,88.69,89.155,42984.0
2025-03-11,88.435,88.865,87.17,88.735,51956.0
2025-03-12,88.435,88.435,87.24,88.385,42712.0
2025-03-13,88.055,89.845,87.755,87.755,37403.0
2025-03-14,87.785,89.0,87.785,88.19,33726.0
2025-03-17,88.92,89.32,88.27,88.375,39278.0
2025-03-18,89.39,90.155,88.63,89.115,49515.0
2025-03-19,89.29,89.29,87.825,87.93,45927.0
2025-03-20,89.865,89.865,88.61,89.505,53067.0
2025-03-21,89.895,91.34,89.23,89.755,144741.0
2025-03-24,90.38,90.65,89.565,89.92,62685.0
2025-03-25,90.475,91.69,90.31,90.31,67806.0
2025-03-26,90.475,91.175,90.03,91.1,54231.0
2025-03-27,91.06,91.07,89.22,89.59,44332.0
2025-03-28,89.59,89.91,87.89,88.34,48845.0
2025-03-31,87.865,87.905,86.375,86.375,42770.0
2025-04-01,88.29,89.025,87.005,88.3,39355.0
2025-04-02,89.015,89.94,88.24,89.2,41105.0
2025-04-03,88.2,88.4,87.16,88.4,41290.0
2025-04-04,87.16,87.17,85.2,85.455,60286.0
2025-04-07,83.385,83.57,78.47,82.745,86750.0
2025-04-08,83.285,85.12,82.465,84.365,64818.0
2025-04-09,82.805,83.775,81.915,82.285,47259.0
2025-04-10,87.31,89.625,86.065,86.065,77105.0
2025-04-11,86.075,86.085,84.17,85.065,37143.0
2025-04-14,86.26,87.27,85.84,86.925,35980.0
2025-04-15,86.64,87.105,86.075,86.925,34622.0
2025-04-16,86.83,86.83,86.075,86.11,36889.0
2025-04-17,85.935,87.21,85.65,86.66,31706.0
2025-04-22,86.66,87.055,85.445,86.25,37841.0
2025-04-23,87.405,88.565,87.405,88.19,41066.0
2025-04-24,89.565,89.655,88.42,88.8,40086.0
2025-04-28,89.27,90.555,89.025,89.025,34414.0
2025-04-29,89.28,90.82,89.28,90.23,35545.0
2025-04-30,90.45,91.26,90.205,90.91,35489.0
2025-05-01,91.245,93.185,91.245,93.125,43890.0
2025-05-02,93.125,94.175,92.45,93.635,46964.0
2025-05-05,93.785,94.665,92.93,92.99,57701.0
2025-05-06,93.0,93.98,92.99,93.585,41461.0
2025-05-07,94.125,94.155,92.705,94.105,45512.0
2025-05-08,93.98,95.195,93.39,94.725,38286.0
2025-05-09,94.755,95.54,94.6,94.98,29959.0
2025-05-12,95.165,96.13,95.155,95.155,46798.0
2025-05-13,95.61,96.14,93.34,93.705,57940.0
2025-05-14,94.175,95.65,93.195,93.195,41410.0
2025-05-15,93.195,94.185,92.36,92.36,41186.0
2025-05-16,93.295,94.655,93.295,93.98,58025.0
2025-05-19,93.98,95.155,93.47,93.5,39402.0
2025-05-20,94.4,95.155,94.09,95.09,48956.0
2025-05-21,95.185,95.875,95.08,95.255,36616.0
2025-05-22,95.06,95.06,93.845,94.275,38741.0
2025-05-23,94.4,95.94,94.4,95.41,35273.0
2025-05-26,95.98,96.08,95.155,95.185,41409.0
2025-05-27,95.65,96.08,95.07,95.185,36050.0
2025-05-28,96.12,96.295,95.355,96.08,38987.0
2025-05-29,96.48,96.66,95.255,95.255,29203.0
2025-05-30,95.255,95.92,94.45,95.745,65817.0
2025-06-02,95.94,96.55,94.42,95.285,56715.0
2025-06-03,95.905,97.14,95.52,96.68,53926.0
2025-06-04,96.58,97.11,96.345,97.11,53082.0
2025-06-05,97.12,97.47,96.815,97.11,46858.0
2025-06-06,97.61,97.795,97.19,97.245,32570.0
2025-06-10,97.225,98.61,97.225,97.925,71103.0
2025-06-11,98.1,99.805,98.1,99.59,56956.0
2025-06-12,99.57,99.64,98.59,98.59,35197.0
2025-06-13,98.64,99.64,98.325,98.56,57142.0
2025-06-16,99.08,99.6,98.395,98.755,39066.0
2025-06-17,99.54,99.54,98.0,98.67,37626.0
2025-06-18,98.66,99.11,98.2,98.2,45124.0
2025-06-19,98.295,99.22,97.99,98.59,68041.0
2025-06-20,98.64,99.24,98.325,98.325,44490.0
2025-06-23,98.325,98.74,97.805,98.405,59915.0
2025-06-24,98.7,99.395,98.52,98.785,50273.0
2025-06-25,98.59,99.77,98.475,98.74,39139.0
2025-06-26,98.2,98.56,97.805,97.945,37553.0
2025-06-27,98.335,99.265,97.375,97.425,41180.0
2025-06-30,98.075,99.77,97.495,99.77,27980.0
2025-07-01,98.49,98.86,97.705,98.205,49068.0
2025-07-02,98.71,100.365,98.71,100.365,45424.0
2025-07-03,100.1,100.335,99.02,99.71,34957.0
2025-07-04,100.675,101.105,100.04,100.655,39094.0
2025-07-07,101.395,101.395,100.215,100.215,38297.0
2025-07-08,100.295,101.395,99.23,99.23,39187.0
2025-07-09,100.295,100.295,98.025,98.445,44615.0
2025-07-10,98.67,99.34,98.64,98.77,43010.0
2025-07-11,99.46,99.5,97.635,97.935,55915.0
2025-07-14,98.205,98.205,97.475,97.825,31622.0
2025-07-15,98.155,98.87,98.155,98.175,45004.0
2025-07-16,98.65,98.65,97.625,98.005,39873.0
2025-07-17,98.245,99.73,98.245,99.71,58403.0
2025-07-18,100.195,100.595,98.64,99.93,58267.0
2025-07-21,100.695,100.695,99.01,99.5,52738.0
2025-07-22,99.94,100.355,99.62,99.76,41371.0
2025-07-23,100.445,101.165,100.375,100.375,40870.0
2025-07-24,101.115,101.115,99.3,99.4,45606.0
2025-07-25,99.35,99.485,98.71,99.0,40695.0
2025-07-28,99.7,100.06,99.505,99.9,49104.0
2025-07-29,99.9,99.97,99.21,99.3,41481.0
2025-07-30,99.32,100.935,99.1,100.445,43201.0
2025-07-31,100.445,101.085,100.185,100.895,45936.0
2025-08-01,101.395,101.395,99.73,99.89,43053.0
2025-08-04,99.7,100.0,99.3,99.77,40911.0
2025-08-05,100.705,101.225,100.325,101.195,61812.0
2025-08-06,101.395,102.27,101.345,102.24,57452.0
2025-08-07,102.19,102.69,101.99,102.39,39012.0
2025-08-08,102.69,102.82,102.01,102.74,37415.0
2025-08-11,102.75,103.0,102.14,102.49,45116.0
2025-08-12,102.69,103.26,102.49,103.13,42643.0
2025-08-13,103.13,103.475,102.43,103.0,34211.0
2025-08-14,103.19,104.245,103.11,103.635,43131.0
2025-08-15,103.685,104.475,103.605,103.885,45230.0
2025-08-18,103.685,104.685,103.685,104.525,37531.0
2025-08-19,103.685,104.535,103.685,104.535,36631.0
2025-08-20,104.785,106.63,104.785,106.28,43048.0
2025-08-21,106.7,107.965,105.58,106.11,48367.0
2025-08-22,106.43,106.43,104.685,104.685,29143.0
2025-08-25,105.61,105.68,104.985,105.41,48938.0
2025-08-26,105.78,106.855,105.005,105.005,47854.0
2025-08-27,106.57,106.57,104.375,104.985,31983.0
2025-08-28,105.18,106.14,104.955,105.95,54791.0
2025-08-29,105.68,106.12,104.915,104.915,41146.0
2025-09-01,105.49,105.67,104.185,105.085,39011.0
2025-09-02,104.985,105.075,103.39,103.625,39004.0
2025-09-03,103.435,103.435,100.765,100.765,45326.0
2025-09-04,101.375,102.44,101.375,102.17,51361.0
2025-09-05,102.69,103.835,102.69,103.525,31733.0
2025-09-08,103.835,104.045,103.485,103.735,43797.0
2025-09-09,103.735,103.905,102.6,102.6,44166.0
2025-09-10,102.59,103.785,102.59,103.17,32140.0
2025-09-11,103.18,104.875,103.18,104.435,34892.0
2025-09-12,104.625,105.9,104.485,105.82,42903.0
2025-09-15,105.68,106.32,104.755,106.11,44880.0
2025-09-16,106.58,106.58,105.29,105.7,48212.0
2025-09-17,105.68,105.68,104.235,104.235,28526.0
2025-09-18,104.185,104.385,103.03,104.105,36714.0
2025-09-19,104.435,105.065,104.235,104.235,31568.0
2025-09-22,104.235,104.685,103.475,103.925,42879.0
2025-09-23,103.925,104.205,103.19,103.19,65203.0
2025-09-24,103.685,103.685,102.81,103.21,36149.0
2025-09-25,103.23,103.23,101.735,102.62,46785.0
2025-09-26,102.62,102.97,101.93,102.19,33959.0
2025-09-29,103.18,103.18,102.09,102.41,32731.0
2025-09-30,102.69,102.7,101.98,102.27,46265.0
2025-10-01,102.6,102.99,101.68,102.52,31104.0
2025-10-02,103.01,104.29,102.82,103.98,30345.0
2025-10-03,104.69,104.69,103.67,104.3,57029.0
2025-10-06,105.0,105.03,104.1,104.2,32849.0
2025-10-07,104.0,104.6,103.35,103.82,39817.0
2025-10-08,103.8,104.03,102.81,102.81,35913.0
2025-10-09,103.25,104.28,102.43,102.9,40251.0
2025-10-10,103.48,103.48,102.37,102.89,29752.0
2025-10-13,102.48,102.97,101.5,102.67,48279.0
2025-10-14,102.55,102.58,101.14,101.92,42477.0
2025-10-15,102.71,103.13,101.93,102.17,41308.0
2025-10-16,102.58,105.25,102.58,104.8,80298.0
2025-10-17,104.51,105.205,104.21,104.21,39487.0
2025-10-20,104.21,105.72,104.21,105.58,34015.0
2025-10-21,105.7,106.0,105.43,105.75,46278.0
2025-10-22,105.7,105.7,104.76,104.84,53626.0
2025-10-23,104.84,106.4,104.84,105.73,31823.0
2025-10-24,106.4,106.75,106.2,106.33,49345.0
2025-10-27,106.68,107.71,106.63,106.85,35772.0
2025-10-28,108.0,108.03,106.34,106.52,30452.0
2025-10-29,106.52,106.88,104.65,104.8,55529.0
2025-10-30,104.36,104.36,101.8,102.6,56112.0
2025-10-31,103.8,103.8,102.65,102.65,53723.0
2025-11-03,102.7,102.99,101.03,102.45,52289.0
2025-11-04,102.45,102.96,101.08,101.34,39809.0
2025-11-05,101.4,101.4,99.25,99.7,62771.0
2025-11-06,100.0,100.94,99.62,99.9,47100.0
2025-11-07,100.02,101.0,99.78,100.25,36663.0
2025-11-10,100.25,100.98,99.86,100.21,51139.0
2025-11-11,100.25,101.49,100.25,101.04,53129.0
2025-11-12,101.5,101.65,101.09,101.38,38926.0
2025-11-13,101.65,101.65,98.01,100.9,72679.0
2025-11-14,98.5,98.5,97.04,97.88,49812.0
2025-11-17,98.0,98.9,97.66,98.54,51833.0
2025-11-18,99.0,99.0,97.1,97.1,45195.0
2025-11-19,97.5,98.28,97.3,97.3,45782.0
2025-11-20,98.7,99.65,98.41,99.3,51559.0
2025-11-21,98.5,98.5,97.12,97.2,47754.0
2025-11-24,99.0,99.3,98.12,99.3,43890.0
2025-11-25,99.78,99.84,98.36,98.81,49045.0
2025-11-26,99.3,100.83,98.89,100.0,65310.0