Date,Open,High,Low,Close,Volume
2009-05-08,31.406252201111663,31.406252201111663,31.406252201111663,31.406252201111663,0.0
2009-05-11,30.573198682286595,30.573198682286595,30.573198682286595,30.573198682286595,0.0
2009-05-12,30.799284037807,30.91550910928028,30.799284037807,30.91550910928028,303.0
2009-05-13,30.86082312766537,30.936027146847813,30.86082312766537,30.936027146847813,1228.0
2009-05-14,30.52582204148364,30.59418789861964,30.498474655433125,30.594187898619637,303.0
2009-05-15,30.491639341034315,30.491639341034315,30.491639341034315,30.491639341034315,220.0
2009-05-18,30.68306229119105,30.68306229119105,30.66255044986952,30.66255044986952,404.0
2009-05-19,31.469274970788348,31.68121324400431,31.353052523146733,31.353052523146733,1890.0
2009-05-20,31.223164243457223,31.223164243457223,31.223164243457223,31.223164243457223,110.0
2009-05-21,31.34622853015245,31.34622853015245,31.264188964887104,31.264188964887104,350.0
2009-05-22,31.018069020570785,31.018069020570785,31.018069020570785,31.018069020570785,50.0
2009-05-25,31.0180704520192,31.175314052922285,31.0180704520192,31.175314052922285,166.0
2009-05-26,31.175314052922285,31.175314052922285,31.175314052922285,31.175314052922285,0.0
2009-05-27,31.175314052922285,31.175314052922285,31.175314052922285,31.175314052922285,0.0
2009-05-28,31.065930036593176,31.23684735049872,31.065930036593176,31.23684735049872,404.0
2009-05-29,30.99072592201342,31.072765495336967,30.936031134470397,31.072765495336967,1030.0
2009-06-01,31.072765495336967,31.072765495336967,31.072765495336967,31.072765495336967,0.0
2009-06-02,31.62653868154603,31.62653868154603,31.62653868154603,31.626538681546027,110.0
2009-06-03,31.619694338272826,31.65387727001339,31.60602064397849,31.60602064397849,1970.0
2009-06-04,31.606016424795083,31.606016424795083,31.223160859633907,31.52397687797132,2355.0
2009-06-05,31.52397687797132,31.52397687797132,31.52397687797132,31.52397687797132,0.0
2009-06-09,31.52397687797132,31.52397687797132,31.52397687797132,31.52397687797132,0.0
2009-06-10,31.517145732013663,31.517145732013663,31.49663649274736,31.517145732013667,1050.0
2009-06-11,31.59235349528021,31.59235349528021,31.48296652625228,31.53082316220256,740.0
2009-06-12,31.51714895473165,31.51714895473165,31.47613047200478,31.47613047200478,325.0
2009-06-15,31.68122747011637,31.68122747011637,31.517145732013663,31.517145732013667,560.0
2009-06-16,31.24367471188796,31.24367471188796,31.24367471188796,31.24367471188796,60.0
2009-06-17,30.901833616189336,30.901833616189336,30.881321776543068,30.888159925755087,1043.0
2009-06-18,30.888159925755083,30.888159925755083,30.888159925755083,30.888159925755087,0.0
2009-06-19,30.30020830234738,30.30020830234738,30.30020830234738,30.300208302347382,100.0
2009-06-22,30.792451316963817,30.81296055169496,30.792451316963817,30.81296055169496,462.0
2009-06-23,30.211324250884328,30.334384847261838,30.211324250884328,30.334384847261838,2016.0
2009-06-24,30.22500514371886,30.22500514371886,30.22500514371886,30.225005143718857,200.0
2009-06-25,30.22500514371886,30.22500514371886,30.22500514371886,30.225005143718857,0.0
2009-06-26,30.621535189860627,30.621535189860627,30.621535189860627,30.621535189860623,45.0
2009-06-29,30.922347624856165,30.922347624856165,30.77193961483348,30.771939614833475,1840.0
2009-06-30,30.70357885747534,30.744599941925504,30.70357885747534,30.730926247108783,800.0
2009-07-01,30.73092624710878,30.73092624710878,30.73092624710878,30.730926247108783,0.0
2009-07-02,30.73092624710878,30.73092624710878,30.73092624710878,30.730926247108783,0.0
2009-07-03,30.73092624710878,30.73092624710878,30.73092624710878,30.730926247108783,0.0
2009-07-06,30.532658385611605,30.532658385611605,30.532658385611605,30.532658385611605,222.0
2009-07-07,30.512151701749257,30.512151701749257,30.512151701749257,30.512151701749257,200.0
2009-07-08,30.185,30.24,30.13,30.13,1996.0
2009-07-09,30.305,30.315,30.305,30.315,400.0
2009-07-10,30.56,30.56,30.56,30.56,318.0
2009-07-13,30.425,30.425,30.205,30.225,5865.0
2009-07-14,30.56,30.56,30.56,30.56,225.0
2009-07-16,31.225,31.225,31.215,31.215,1619.0
2009-07-17,31.455,31.55,31.455,31.55,1943.0
2009-07-20,31.475,31.515,31.475,31.515,1060.0
2009-07-21,31.86,31.9,31.86,31.9,465.0
2009-07-23,31.86,31.86,31.86,31.86,500.0
2009-07-24,32.335,32.39,32.26,32.39,1157.0
2009-07-27,32.7,32.7,32.68,32.68,647.0
2009-07-28,32.67,32.67,32.67,32.67,313.0
2009-07-29,32.31,32.31,32.27,32.27,1093.0
2009-07-31,32.61,32.61,32.57,32.57,372.0
2009-08-03,32.63,33.005,32.63,33.005,1281.0
2009-08-04,33.31,33.31,33.125,33.21,1710.0
2009-08-06,33.21,33.21,33.02,33.02,1711.0
2009-08-10,33.02,33.02,32.925,32.945,1306.0
2009-08-11,32.89,33.15,32.89,33.15,634.0
2009-08-12,32.72,32.72,32.72,32.72,209.0
2009-08-13,33.15,33.3,32.955,32.955,1499.0
2009-08-14,32.93,33.145,32.93,33.145,455.0
2009-08-17,33.375,33.485,33.35,33.41,6453.0
2009-08-18,32.345,32.35,32.345,32.35,1950.0
2009-08-19,32.83,32.83,32.83,32.83,1039.0
2009-08-20,32.93,33.035,32.93,32.945,2957.0
2009-08-21,33.35,33.35,33.225,33.275,2520.0
2009-08-24,33.575,33.575,33.575,33.575,245.0
2009-08-25,33.525,33.645,33.525,33.535,3613.0
2009-08-26,33.945,33.945,33.945,33.945,1225.0
2009-08-27,33.985,33.985,33.915,33.915,701.0
2009-08-28,33.915,33.915,33.915,33.915,120.0
2009-08-31,33.57,33.57,33.57,33.57,1325.0
2009-09-01,33.5,33.5,33.295,33.295,633.0
2009-09-02,33.28,33.28,33.115,33.115,1555.0
2009-09-03,33.005,33.03,32.965,32.965,4005.0
2009-09-04,32.9,32.92,32.755,32.755,1352.0
2009-09-07,33.07,33.095,33.07,33.095,241.0
2009-09-08,32.905,32.905,32.905,32.905,1120.0
2009-09-09,33.46,33.515,33.46,33.515,5915.0
2009-09-10,33.7,33.93,33.7,33.93,1800.0
2009-09-11,33.61,33.61,33.61,33.61,200.0
2009-09-14,33.69,33.69,33.69,33.69,420.0
2009-09-15,33.72,33.72,33.71,33.71,1050.0
2009-09-16,34.045,34.135,34.045,34.1,2461.0
2009-09-17,34.485,34.485,34.3,34.395,556.0
2009-09-18,34.355,34.395,34.325,34.325,3372.0
2009-09-21,34.43,34.47,34.425,34.445,2597.0
2009-09-22,34.455,34.455,34.265,34.265,635.0
2009-09-23,34.36,34.36,34.36,34.36,196.0
2009-09-24,34.37,34.37,34.19,34.21,459.0
2009-09-25,33.895,33.895,33.875,33.875,278.0
2009-09-28,33.91,33.91,33.7,33.805,4039.0
2009-09-29,33.91,34.0,33.895,33.985,1071.0
2009-09-30,33.815,33.815,33.805,33.805,402.0
2009-10-01,33.595,33.615,33.595,33.615,420.0
2009-10-02,34.185,34.185,33.115,33.115,932.0
2009-10-05,33.84,33.84,32.875,33.245,6206.0
2009-10-06,33.18,33.18,32.92,32.92,759.0
2009-10-07,33.255,33.275,33.11,33.11,467.0
2009-10-08,33.26,33.37,33.11,33.11,2660.0
2009-10-09,33.21,33.21,33.21,33.21,1801.0
2009-10-12,33.29,33.31,33.29,33.31,1025.0
2009-10-13,33.3,33.33,33.3,33.33,1433.0
2009-10-14,34.185,34.185,34.185,34.185,0.0
2009-10-15,34.185,34.185,33.635,33.635,1375.0
2009-10-16,33.945,33.945,33.33,33.655,4232.0
2009-10-19,33.5,33.76,33.225,33.31,4534.0
2009-10-20,33.57,33.57,33.57,33.57,125.0
2009-10-21,33.445,33.535,33.445,33.505,1552.0
2009-10-22,33.105,33.11,33.09,33.11,1363.0
2009-10-23,33.17,33.625,33.17,33.625,1400.0
2009-10-27,32.91,32.91,32.815,32.845,614.0
2009-10-28,32.75,32.75,32.55,32.68,1351.0
2009-10-29,32.165,32.26,32.11,32.11,3001.0
2009-10-30,32.64,32.64,32.57,32.57,755.0
2009-11-02,32.105,32.105,31.975,31.975,790.0
2009-11-03,31.975,31.975,31.905,31.925,5212.0
2009-11-04,31.895,32.175,31.895,32.175,350.0
2009-11-05,32.2,32.415,32.195,32.415,4956.0
2009-11-06,32.85,32.85,32.72,32.72,1685.0
2009-11-09,32.48,32.48,32.35,32.38,13986.0
2009-11-10,33.0,33.09,32.975,32.975,2265.0
2009-11-11,33.16,33.16,32.98,33.075,6250.0
2009-11-12,33.085,33.085,32.905,32.905,2227.0
2009-11-13,32.75,32.795,32.75,32.795,715.0
2009-11-16,32.83,32.965,32.83,32.945,1255.0
2009-11-17,33.31,33.31,33.085,33.225,8679.0
2009-11-18,33.5,33.5,33.26,33.26,4205.0
2009-11-19,33.29,33.31,33.21,33.21,503.0
2009-11-23,33.07,33.07,33.07,33.07,619.0
2009-11-24,33.26,33.26,33.09,33.125,11522.0
2009-11-25,33.09,33.095,33.075,33.075,823.0
2009-11-26,33.225,33.365,33.225,33.365,3511.0
2009-11-27,31.625,33.445,31.625,33.18,8502.0
2009-11-30,33.09,33.32,32.835,32.91,15274.0
2009-12-01,32.875,32.875,32.81,32.81,145.0
2009-12-02,33.545,33.545,33.28,33.33,2780.0
2009-12-03,33.29,33.375,33.29,33.375,1800.0
2009-12-04,33.395,33.41,33.37,33.41,906.0
2009-12-07,33.86,33.945,33.67,33.67,1728.0
2009-12-08,33.74,33.74,33.74,33.74,266.0
2009-12-09,33.74,33.74,33.21,33.33,1658.0
2009-12-10,33.265,33.265,32.875,32.965,5347.0
2009-12-11,33.09,33.205,33.09,33.15,2498.0
2009-12-14,33.205,33.515,33.125,33.515,8339.0
2009-12-15,33.315,33.315,33.275,33.275,465.0
2009-12-16,33.515,33.69,33.515,33.69,1167.0
2009-12-17,33.84,33.99,33.84,33.99,3972.0
2009-12-18,34.865,34.865,33.705,33.84,6868.0
2009-12-21,34.185,34.185,33.895,33.895,303.0
2009-12-22,34.135,34.135,34.115,34.115,175.0
2009-12-23,34.345,34.51,34.13,34.13,6497.0
2009-12-24,34.495,34.655,34.495,34.655,1899.0
2009-12-29,34.9,34.92,34.53,34.53,550.0
2009-12-30,34.6,34.6,34.205,34.21,8027.0
2009-12-31,34.17,34.17,34.17,34.17,200.0
2010-01-04,34.095,34.13,34.095,34.13,1065.0
2010-01-05,34.28,34.325,34.28,34.325,6815.0
2010-01-06,34.475,34.475,34.205,34.205,2109.0
2010-01-07,34.33,34.33,34.08,34.08,329.0
2010-01-08,34.235,34.31,34.205,34.31,2851.0
2010-01-11,34.24,34.24,34.24,34.24,500.0
2010-01-12,34.085,34.085,33.925,33.925,600.0
2010-01-13,34.025,34.225,34.025,34.155,5890.0
2010-01-14,34.26,34.26,34.175,34.175,2331.0
2010-01-15,34.185,34.235,34.06,34.2,1135.0
2010-01-18,33.955,34.075,33.925,33.975,3001.0
2010-01-19,33.925,33.99,33.925,33.99,1220.0
2010-01-20,34.13,34.28,34.13,34.255,7307.0
2010-01-21,33.95,33.97,33.9,33.905,981.0
2010-01-22,33.26,33.35,33.26,33.32,1042.0
2010-01-25,32.83,32.83,32.83,32.83,100.0
2010-01-27,33.1,33.1,32.895,32.895,1916.0
2010-01-28,33.1,33.1,33.035,33.035,1231.0
2010-01-29,32.42,32.42,32.42,32.42,200.0
2010-02-01,32.445,32.6,32.445,32.6,5074.0
2010-02-02,32.975,33.33,32.895,33.195,4657.0
2010-02-03,33.48,33.49,33.48,33.49,3783.0
2010-02-04,33.535,33.535,33.48,33.48,2899.0
2010-02-05,32.605,32.605,32.51,32.6,2541.0
2010-02-08,32.41,32.57,31.89,32.2,9325.0
2010-02-09,32.09,32.1,32.075,32.075,2278.0
2010-02-10,32.385,32.42,32.32,32.32,6015.0
2010-02-12,32.2,32.225,32.1,32.1,3493.0
2010-02-15,32.05,32.075,31.965,31.965,3406.0
2010-02-16,31.985,31.985,31.91,31.91,2293.0
2010-02-17,32.26,32.37,32.245,32.37,8474.0
2010-02-18,32.395,32.395,32.195,32.395,3414.0
2010-02-19,32.565,32.605,32.425,32.425,6638.0
2010-02-22,33.125,33.125,32.495,32.495,1168.0
2010-02-23,32.375,32.475,32.375,32.445,2217.0
2010-02-24,32.21,32.29,32.21,32.21,6302.0
2010-02-25,32.27,32.27,32.2,32.2,7070.0
2010-02-26,32.355,32.375,32.26,32.26,853.0
2010-03-01,32.26,32.475,32.26,32.475,2858.0
2010-03-02,32.545,32.545,32.41,32.41,4802.0
2010-03-03,32.835,32.835,32.68,32.77,2466.0
2010-03-04,32.96,32.96,32.885,32.905,7136.0
2010-03-05,32.965,32.965,32.965,32.965,200.0
2010-03-08,33.385,33.385,33.07,33.16,13157.0
2010-03-09,33.385,33.425,33.28,33.315,3021.0
2010-03-10,33.05,33.12,33.05,33.12,1246.0
2010-03-11,33.24,33.24,33.12,33.12,291.0
2010-03-12,33.15,33.275,33.14,33.26,8085.0
2010-03-15,33.285,33.41,33.285,33.315,3485.0
2010-03-16,33.31,33.335,33.17,33.17,5929.0
2010-03-18,33.675,33.725,33.62,33.725,3960.0
2010-03-19,33.51,33.51,33.455,33.505,2427.0
2010-03-22,33.455,33.455,33.1,33.1,830.0
2010-03-24,33.495,33.58,33.495,33.55,1552.0
2010-03-25,33.365,33.365,33.33,33.35,1830.0
2010-03-26,33.495,33.495,33.495,33.495,400.0
2010-03-29,33.88,33.88,33.765,33.765,930.0
2010-03-30,33.62,33.63,33.62,33.63,706.0
2010-03-31,33.605,33.605,33.605,33.605,825.0
2010-04-01,33.87,33.87,33.64,33.87,1315.0
2010-04-06,34.255,34.455,34.14,34.33,5204.0
2010-04-07,34.08,34.08,34.08,34.08,167.0
2010-04-08,33.835,33.835,33.775,33.775,3828.0
2010-04-09,33.8,33.855,33.795,33.855,2708.0
2010-04-12,34.01,34.15,33.975,34.12,12321.0
2010-04-14,34.075,34.26,34.075,34.19,6970.0
2010-04-15,34.315,34.36,34.315,34.36,1241.0
2010-04-16,34.335,34.335,34.175,34.275,7296.0
2010-04-19,33.99,33.995,33.615,33.995,11447.0
2010-04-20,34.495,34.495,33.765,33.765,1221.0
2010-04-21,34.025,34.045,34.015,34.015,606.0
2010-04-22,33.605,33.72,33.605,33.72,3179.0
2010-04-23,33.385,33.47,33.385,33.47,3251.0
2010-04-27,33.79,33.915,33.79,33.815,2748.0
2010-04-28,33.055,33.065,32.93,32.93,3315.0
2010-04-29,32.785,32.785,32.785,32.785,58.0
2010-04-30,33.135,33.135,33.07,33.09,3632.0
2010-05-03,33.035,33.035,32.805,32.865,7390.0
2010-05-04,33.16,33.175,33.155,33.175,5143.0
2010-05-05,32.14,32.405,32.11,32.36,1657.0
2010-05-06,31.845,31.98,31.835,31.895,4780.0
2010-05-07,26.875,31.32,26.875,31.195,12210.0
2010-05-10,31.335,31.715,31.335,31.715,7913.0
2010-05-11,32.465,32.55,32.215,32.315,7292.0
2010-05-12,32.21,32.21,32.21,32.21,423.0
2010-05-13,33.21,33.21,32.555,32.58,1753.0
2010-05-14,32.605,32.62,32.41,32.62,4540.0
2010-05-17,31.875,31.875,31.8,31.855,5749.0
2010-05-18,32.09,32.155,32.09,32.155,3000.0
2010-05-19,31.785,31.93,31.785,31.915,663.0
2010-05-20,32.515,32.815,32.515,32.815,12630.0
2010-05-21,32.13,32.235,31.96,31.96,2640.0
2010-05-24,32.5,32.66,32.5,32.51,9319.0
2010-05-25,31.805,31.84,31.64,31.79,5003.0
2010-05-26,32.1,32.1,32.015,32.015,1238.0
2010-05-27,31.665,31.88,31.66,31.88,2940.0
2010-05-28,32.29,32.29,32.29,32.29,220.0
2010-05-31,32.005,32.085,32.005,32.085,8059.0
2010-06-01,32.235,32.235,32.065,32.065,1100.0
2010-06-02,32.015,32.27,31.995,32.27,6733.0
2010-06-03,32.68,32.68,32.59,32.59,1129.0
2010-06-04,32.635,32.635,32.42,32.42,853.0
2010-06-07,33.385,33.385,32.1,32.1,1124.0
2010-06-08,32.1,32.1,32.09,32.09,5000.0
2010-06-09,32.05,32.085,32.0,32.0,3036.0
2010-06-10,31.695,31.735,31.695,31.735,760.0
2010-06-11,32.25,32.285,32.25,32.285,715.0
2010-06-15,32.305,32.37,32.27,32.355,1938.0
2010-06-16,32.715,32.84,32.715,32.84,1065.0
2010-06-17,32.85,32.905,32.675,32.675,4625.0
2010-06-18,32.725,32.76,32.715,32.76,1489.0
2010-06-21,32.82,32.855,32.705,32.855,17000.0
2010-06-22,32.69,32.71,32.645,32.71,3405.0
2010-06-23,32.48,32.52,32.335,32.52,3191.0
2010-06-24,32.285,32.62,32.285,32.48,10119.0
2010-06-25,32.16,32.425,32.16,32.425,1166.0
2010-06-28,32.175,32.225,32.13,32.2,1279.0
2010-06-29,32.125,32.125,31.985,32.065,2995.0
2010-06-30,31.71,31.73,31.695,31.715,7127.0
2010-07-01,31.845,31.855,31.845,31.855,395.0
2010-07-02,31.78,31.905,31.78,31.88,13477.0
2010-07-05,31.79,31.89,31.79,31.89,308.0
2010-07-06,31.77,32.25,31.77,32.25,3852.0
2010-07-07,32.14,32.14,32.14,32.14,972.0
2010-07-08,32.39,32.39,32.39,32.39,58.0
2010-07-09,32.27,32.45,32.27,32.45,3221.0
2010-07-12,32.495,32.495,32.495,32.495,1061.0
2010-07-13,32.5,32.565,32.475,32.495,2871.0
2010-07-14,32.835,32.94,32.835,32.94,202.0
2010-07-15,32.71,32.85,32.71,32.85,918.0
2010-07-16,32.99,32.99,32.835,32.93,1656.0
2010-07-19,32.51,32.53,32.51,32.53,2511.0
2010-07-20,32.425,32.425,32.265,32.42,2736.0
2010-07-21,32.375,32.375,32.28,32.28,1144.0
2010-07-23,32.58,32.6,32.58,32.6,1573.0
2010-07-26,32.76,32.785,32.76,32.785,1210.0
2010-07-27,32.62,32.62,32.62,32.62,213.0
2010-07-28,32.89,32.89,32.83,32.83,925.0
2010-07-29,32.995,33.025,32.93,33.025,3755.0
2010-07-30,32.795,32.795,32.795,32.795,105.0
2010-08-02,32.78,32.855,32.78,32.84,6867.0
2010-08-03,33.385,33.425,33.33,33.425,5734.0
2010-08-04,33.35,33.385,33.245,33.245,4110.0
2010-08-05,33.385,33.385,33.115,33.115,4850.0
2010-08-06,33.33,33.345,33.33,33.345,1605.0
2010-08-09,33.035,33.3,33.035,33.3,3971.0
2010-08-10,33.425,33.425,33.215,33.215,4459.0
2010-08-11,33.065,33.065,32.98,33.01,2500.0
2010-08-12,32.29,32.29,32.29,32.29,1500.0
2010-08-13,32.44,32.44,32.44,32.44,1500.0
2010-08-16,32.51,32.51,32.51,32.51,54.0
2010-08-17,32.6,32.6,32.5,32.55,1132.0
2010-08-19,32.94,33.0,32.94,33.0,879.0
2010-08-20,32.895,32.895,32.645,32.645,2118.0
2010-08-23,32.55,32.55,32.475,32.55,1345.0
2010-08-24,32.32,32.45,32.32,32.39,1287.0
2010-08-25,32.195,32.195,32.05,32.05,755.0
2010-08-26,32.19,32.19,32.18,32.18,4519.0
2010-08-27,31.985,32.05,31.96,32.05,8833.0
2010-08-30,32.28,32.43,32.28,32.43,4418.0
2010-08-31,31.765,31.925,31.715,31.925,10507.0
2010-09-01,32.105,32.105,32.105,32.105,4000.0
2010-09-02,32.105,32.51,32.105,32.475,1323.0
2010-09-03,32.55,32.68,32.53,32.68,4466.0
2010-09-06,32.705,32.76,32.705,32.76,469.0
2010-09-07,33.03,33.03,32.83,32.83,655.0
2010-09-08,32.535,32.535,32.45,32.465,1758.0
2010-09-09,32.645,32.645,32.42,32.44,995.0
2010-09-10,32.55,32.78,32.44,32.44,1262.0
2010-09-13,32.725,32.855,32.725,32.805,8404.0
2010-09-14,32.945,32.945,32.945,32.945,784.0
2010-09-15,32.91,32.94,32.895,32.895,3769.0
2010-09-16,32.87,32.87,32.84,32.84,6751.0
2010-09-17,33.035,33.035,32.995,32.995,1049.0
2010-09-20,32.965,32.965,32.48,32.48,3751.0
2010-09-21,32.91,32.92,32.85,32.85,1318.0
2010-09-22,32.635,32.795,32.635,32.795,2161.0
2010-09-23,32.745,32.745,32.735,32.735,465.0
2010-09-24,32.61,32.645,32.51,32.64,1927.0
2010-09-27,33.035,33.065,33.015,33.065,1210.0
2010-09-28,32.905,32.905,32.905,32.905,735.0
2010-09-29,32.835,33.385,32.835,32.885,4539.0
2010-09-30,32.75,32.75,32.75,32.75,13.0
2010-10-01,32.805,32.805,32.805,32.805,106.0
2010-10-04,33.025,33.065,32.965,32.965,5146.0
2010-10-06,33.21,33.39,33.21,33.39,2412.0
2010-10-07,33.375,33.375,33.03,33.03,1200.0
2010-10-08,33.08,33.15,33.08,33.14,1904.0
2010-10-11,33.215,33.265,33.175,33.265,3425.0
2010-10-12,33.3,33.41,33.035,33.035,14737.0
2010-10-13,33.14,33.28,33.08,33.08,5866.0
2010-10-14,33.39,33.525,33.35,33.46,8625.0
2010-10-15,33.515,33.515,33.515,33.515,20.0
2010-10-18,33.37,33.525,33.24,33.24,6232.0
2010-10-19,33.24,33.355,33.12,33.355,1462.0
2010-10-21,33.375,33.445,33.32,33.375,3924.0
2010-10-22,33.455,33.455,33.455,33.455,152.0
2010-10-25,33.455,33.455,33.335,33.455,2488.0
2010-10-26,33.4,33.4,33.275,33.355,4413.0
2010-10-27,33.505,33.595,33.455,33.455,3450.0
2010-10-28,33.4,33.425,33.315,33.425,4980.0
2010-10-29,33.44,33.47,33.425,33.47,1954.0
2010-11-01,33.49,33.51,33.44,33.51,7667.0
2010-11-02,33.535,33.535,33.01,33.01,5032.0
2010-11-03,33.455,33.455,33.315,33.315,2876.0
2010-11-04,33.28,33.48,33.28,33.295,3506.0
2010-11-05,33.76,33.765,33.615,33.76,2269.0
2010-11-08,33.565,33.565,33.455,33.51,2869.0
2010-11-09,33.47,33.505,33.41,33.44,1904.0
2010-11-10,33.65,33.685,33.65,33.685,220.0
2010-11-11,33.4,33.565,33.4,33.565,7865.0
2010-11-12,33.565,33.565,33.315,33.425,5178.0
2010-11-15,33.44,33.6,33.44,33.6,2308.0
2010-11-16,33.585,33.585,33.41,33.41,2714.0
2010-11-17,33.175,33.205,33.035,33.035,2299.0
2010-11-18,33.035,33.33,33.035,33.33,1285.0
2010-11-19,33.615,33.615,33.425,33.51,5237.0
2010-11-22,33.585,33.615,33.585,33.615,830.0
2010-11-23,33.39,33.39,33.155,33.155,3720.0
2010-11-24,33.035,33.035,32.64,32.945,2619.0
2010-11-25,33.045,33.23,33.035,33.23,1461.0
2010-11-26,33.25,33.25,33.155,33.245,5722.0
2010-11-29,33.185,33.275,33.045,33.275,7247.0
2010-11-30,33.025,33.025,32.905,32.905,7932.0
2010-12-01,32.745,33.595,32.695,32.875,1129.0
2010-12-02,33.285,33.405,33.285,33.405,7167.0
2010-12-03,33.79,33.79,33.72,33.765,2778.0
2010-12-06,34.08,34.08,33.475,33.975,470.0
2010-12-07,33.195,33.455,33.195,33.455,480.0
2010-12-08,33.455,33.595,33.455,33.595,923.0
2010-12-09,33.665,33.665,33.585,33.585,1868.0
2010-12-10,33.57,33.72,33.57,33.705,666.0
2010-12-13,33.6,33.755,33.6,33.67,2510.0
2010-12-14,33.755,33.755,33.595,33.695,1758.0
2010-12-15,33.64,33.695,33.64,33.69,1246.0
2010-12-16,33.57,33.6,33.57,33.6,943.0
2010-12-17,33.675,33.675,33.565,33.62,1483.0
2010-12-20,33.535,33.535,33.475,33.475,727.0
2010-12-21,33.4,33.47,33.39,33.47,2754.0
2010-12-22,33.585,33.655,33.585,33.63,2117.0
2010-12-23,33.615,33.625,33.535,33.625,4342.0
2010-12-24,33.535,33.54,33.535,33.54,355.0
2010-12-29,33.25,33.25,33.23,33.25,138.0
2010-12-30,33.25,33.25,33.23,33.23,224.0
2010-12-31,33.25,33.38,33.25,33.355,1054.0
2011-01-04,33.69,33.72,33.69,33.72,593.0
2011-01-05,33.98,34.04,33.955,34.03,1382.0
2011-01-06,34.105,34.225,34.105,34.225,2995.0
2011-01-07,33.92,34.045,33.92,34.045,3347.0
2011-01-10,33.75,33.75,33.57,33.72,3171.0
2011-01-11,33.655,33.825,33.585,33.825,3522.0
2011-01-12,34.055,34.28,34.055,34.28,15800.0
2011-01-13,34.47,34.6,34.47,34.585,3037.0
2011-01-14,34.46,34.58,34.46,34.58,522.0
2011-01-17,34.965,35.005,34.965,35.005,1315.0
2011-01-18,34.635,34.77,34.635,34.77,1885.0
2011-01-19,34.875,34.875,34.82,34.875,2654.0
2011-01-20,34.735,34.735,34.63,34.63,8687.0
2011-01-21,34.67,34.7,34.565,34.565,3825.0
2011-01-24,34.6,34.815,34.51,34.815,3965.0
2011-01-25,34.7,34.865,34.7,34.85,2882.0
2011-01-27,34.85,34.935,34.815,34.935,1715.0
2011-01-28,35.105,35.145,35.025,35.025,2974.0
2011-01-31,34.23,34.23,34.115,34.18,3597.0
2011-02-01,34.205,34.46,34.205,34.395,3700.0
2011-02-02,34.55,34.605,34.46,34.605,3275.0
2011-02-03,34.595,34.605,34.565,34.565,451.0
2011-02-04,34.45,34.51,34.325,34.51,4750.0
2011-02-07,34.5,34.56,34.36,34.56,1171.0
2011-02-08,34.815,34.815,34.52,34.53,3233.0
2011-02-09,34.51,34.605,34.47,34.6,3737.0
2011-02-10,34.485,34.57,34.33,34.57,1964.0
2011-02-11,34.465,34.52,34.465,34.51,1953.0
2011-02-14,34.635,34.635,34.565,34.635,1580.0
2011-02-15,34.6,34.7,34.56,34.7,3712.0
2011-02-16,34.85,34.865,34.85,34.865,2662.0
2011-02-17,34.815,35.01,34.815,34.99,3852.0
2011-02-18,34.83,34.94,34.815,34.885,3607.0
2011-02-21,34.9,34.9,34.755,34.89,3293.0
2011-02-22,34.695,34.75,34.325,34.545,13814.0
2011-02-23,34.415,35.97,34.415,34.565,5515.0
2011-02-24,34.815,34.815,34.29,34.29,3118.0
2011-02-25,34.29,34.29,34.04,34.16,3135.0
2011-02-28,34.28,34.34,34.28,34.34,859.0
2011-03-01,34.585,34.75,34.585,34.75,17020.0
2011-03-02,34.75,34.75,34.115,34.245,6720.0
2011-03-03,34.385,34.545,32.625,34.52,17828.0
2011-03-04,34.94,35.005,34.94,35.005,1827.0
2011-03-07,35.005,35.005,34.67,34.715,6578.0
2011-03-08,34.72,34.72,34.53,34.53,169.0
2011-03-09,34.79,34.875,34.785,34.785,4670.0
2011-03-10,34.65,34.65,34.5,34.5,5378.0
2011-03-11,34.5,34.5,34.175,34.225,1912.0
2011-03-14,33.845,33.845,33.455,33.67,5606.0
2011-03-15,33.575,33.575,32.79,32.79,23753.0
2011-03-16,33.33,33.555,33.33,33.485,2558.0
2011-03-17,33.485,33.485,32.86,33.48,5898.0
2011-03-18,33.7,33.705,33.7,33.7,3052.0
2011-03-21,33.7,33.92,33.7,33.92,3103.0
2011-03-22,33.995,34.425,33.995,34.425,5712.0
2011-03-23,34.105,34.105,33.92,33.94,3073.0
2011-03-24,33.75,33.99,33.75,33.96,1009.0
2011-03-25,34.315,34.315,34.175,34.245,3357.0
2011-03-28,34.315,34.315,33.685,33.685,1524.0
2011-03-29,33.65,33.705,33.48,33.675,2142.0
2011-03-30,33.65,33.65,33.65,33.65,616.0
2011-03-31,34.025,34.095,34.025,34.095,888.0
2011-04-01,34.03,34.095,33.995,33.995,2439.0
2011-04-04,34.19,34.21,34.145,34.155,2379.0
2011-04-05,34.47,34.51,34.385,34.46,2582.0
2011-04-06,34.4,34.4,34.31,34.31,2103.0
2011-04-07,34.245,34.265,34.205,34.205,1040.0
2011-04-08,34.06,34.245,33.91,34.245,5756.0
2011-04-11,34.245,34.245,34.055,34.055,3748.0
2011-04-12,34.105,34.105,33.975,33.98,1329.0
2011-04-13,33.79,33.885,33.75,33.75,2601.0
2011-04-14,33.675,33.775,33.675,33.69,5693.0
2011-04-15,33.655,33.72,33.64,33.72,4580.0
2011-04-18,33.71,33.71,33.625,33.625,2155.0
2011-04-19,33.115,33.15,33.035,33.15,1800.0
2011-04-20,33.44,33.44,33.42,33.42,3386.0
2011-04-21,33.885,33.885,33.7,33.82,4831.0
2011-04-27,33.675,33.675,33.605,33.605,1169.0
2011-04-28,33.605,33.705,33.605,33.675,5877.0
2011-04-29,33.675,33.735,33.655,33.735,1320.0
2011-05-02,33.825,34.115,33.71,34.115,4267.0
2011-05-03,33.89,33.96,33.62,33.75,4361.0
2011-05-04,33.75,33.75,33.535,33.635,1945.0
2011-05-05,33.71,33.77,33.62,33.76,2068.0
2011-05-06,33.45,33.45,33.145,33.3,7223.0
2011-05-09,33.3,33.3,33.18,33.18,4000.0
2011-05-10,33.215,33.215,33.025,33.025,660.0
2011-05-11,33.28,33.355,33.215,33.215,3156.0
2011-05-12,33.065,33.335,33.05,33.3,9395.0
2011-05-13,33.25,33.395,33.215,33.215,13064.0
2011-05-16,33.32,33.32,32.965,32.995,3429.0
2011-05-17,32.68,32.975,32.68,32.865,3679.0
2011-05-18,32.965,33.25,32.965,33.25,11063.0
2011-05-19,33.25,33.25,33.075,33.075,2354.0
2011-05-20,33.065,33.22,33.065,33.2,1358.0
2011-05-23,32.68,32.68,32.68,32.68,601.0
2011-05-24,32.68,33.025,32.68,33.025,610.0
2011-05-25,32.57,32.57,32.47,32.56,7310.0
2011-05-26,32.66,32.855,32.66,32.855,1805.0
2011-05-27,32.9,32.9,32.825,32.9,1511.0
2011-05-30,32.93,32.965,32.895,32.965,5574.0
2011-05-31,32.94,33.265,32.94,33.265,6636.0
2011-06-01,33.57,33.57,33.395,33.395,300.0
2011-06-02,33.395,33.395,32.995,33.0,2814.0
2011-06-03,32.965,33.045,32.895,32.965,4139.0
2011-06-06,32.68,32.72,32.61,32.72,1844.0
2011-06-07,32.575,32.73,32.505,32.73,2593.0
2011-06-08,32.89,32.965,32.755,32.965,1724.0
2011-06-09,32.89,32.89,32.88,32.89,2736.0
2011-06-10,32.825,32.895,32.775,32.775,5244.0
2011-06-14,32.535,32.535,32.4,32.51,3619.0
2011-06-15,32.52,32.64,32.39,32.45,3914.0
2011-06-16,32.355,32.355,31.9,31.9,2161.0
2011-06-17,31.965,32.005,31.85,31.92,2650.0
2011-06-20,31.935,31.935,31.835,31.835,5441.0
2011-06-21,32.005,32.15,31.865,32.15,3773.0
2011-06-22,32.605,32.66,32.455,32.56,10716.0
2011-06-23,32.68,32.68,32.13,32.14,8200.0
2011-06-24,32.37,32.435,32.37,32.405,2151.0
2011-06-27,32.41,32.41,32.015,32.22,2908.0
2011-06-28,32.59,32.61,32.455,32.57,5572.0
2011-06-29,32.815,32.815,32.57,32.57,3626.0
2011-06-30,32.68,32.705,32.68,32.705,1944.0
2011-07-01,33.075,33.13,33.075,33.13,1424.0
2011-07-04,33.23,33.355,33.095,33.32,1267.0
2011-07-05,33.2,33.38,33.2,33.38,825.0
2011-07-06,33.405,33.455,33.305,33.455,2334.0
2011-07-07,33.11,33.185,33.11,33.13,3076.0
2011-07-08,33.285,33.35,33.16,33.16,2141.0
2011-07-11,33.18,33.18,32.79,32.96,6173.0
2011-07-12,32.235,32.27,32.065,32.215,8061.0
2011-07-13,32.185,32.405,32.185,32.405,5709.0
2011-07-14,31.965,32.14,31.965,32.14,693.0
2011-07-15,32.045,32.19,31.97,32.19,2013.0
2011-07-18,32.325,32.405,32.255,32.405,4802.0
2011-07-19,32.22,32.22,32.07,32.08,2655.0
2011-07-20,32.09,32.305,32.09,32.305,1761.0
2011-07-21,32.42,32.59,32.42,32.59,1092.0
2011-07-22,32.76,32.825,32.675,32.815,10382.0
2011-07-25,32.625,32.625,32.39,32.47,969.0
2011-07-26,32.4,32.52,32.4,32.49,7500.0
2011-07-27,32.35,32.35,31.955,31.965,4588.0
2011-07-28,31.475,31.505,31.38,31.38,4007.0
2011-07-29,31.475,31.49,31.29,31.355,4802.0
2011-08-01,31.76,31.915,31.76,31.9,7425.0
2011-08-02,31.245,31.32,31.19,31.32,4155.0
2011-08-03,31.225,31.225,30.905,30.915,3656.0
2011-08-04,31.255,31.415,31.19,31.37,8352.0
2011-08-05,29.98,30.02,29.805,29.81,3687.0
2011-08-08,29.13,29.77,29.13,29.67,10635.0
2011-08-09,28.405,28.67,28.035,28.67,18668.0
2011-08-10,31.05,31.05,29.98,29.98,2080.0
2011-08-11,29.17,29.44,29.17,29.44,11112.0
2011-08-12,29.705,29.705,29.555,29.585,2276.0
2011-08-15,30.09,30.18,30.09,30.18,494.0
2011-08-16,30.265,33.395,30.02,30.765,2909.0
2011-08-17,29.92,33.395,29.92,30.105,4947.0
2011-08-18,29.7,29.735,29.7,29.735,1211.0
2011-08-19,28.96,29.05,28.86,29.025,5710.0
2011-08-22,29.025,29.025,28.35,28.39,4677.0
2011-08-23,28.805,28.895,28.73,28.73,4945.0
2011-08-24,29.06,29.165,28.89,28.89,7652.0
2011-08-25,29.125,29.245,29.05,29.05,2577.0
2011-08-26,28.875,28.925,28.775,28.925,4586.0
2011-08-29,28.915,29.015,28.915,29.015,650.0
2011-08-30,29.335,29.4,29.22,29.22,7122.0
2011-08-31,29.22,29.22,29.11,29.15,5800.0
2011-09-01,29.69,29.805,29.69,29.69,883.0
2011-09-02,29.27,29.285,29.145,29.285,8217.0
2011-09-05,28.76,28.79,28.745,28.76,9408.0
2011-09-06,28.425,28.425,28.115,28.115,37574.0
2011-09-08,29.05,29.065,28.915,29.015,2590.0
2011-09-09,28.385,28.385,28.385,28.385,2.0
2011-09-12,27.95,28.0,27.83,28.0,3456.0
2011-09-13,28.235,28.255,28.135,28.135,8380.0
2011-09-14,28.205,28.285,28.015,28.015,38415.0
2011-09-15,28.74,28.84,28.67,28.67,32211.0
2011-09-16,29.045,29.115,29.045,29.115,7477.0
2011-09-19,28.96,28.96,28.81,28.81,5351.0
2011-09-20,28.56,28.63,28.56,28.63,870.0
2011-09-21,28.595,28.675,28.57,28.59,57775.0
2011-09-22,28.205,28.45,28.12,28.285,89298.0
2011-09-23,27.965,28.09,27.965,28.09,2823.0
2011-09-26,28.18,28.315,28.18,28.315,20549.0
2011-09-27,28.535,28.61,28.535,28.56,12507.0
2011-09-28,28.78,29.01,28.78,29.01,7861.0
2011-09-29,28.84,28.96,28.84,28.96,5004.0
2011-09-30,29.235,29.27,28.965,29.1,13046.0
2011-10-03,29.1,29.1,28.335,28.335,3720.0
2011-10-04,32.585,32.585,32.585,32.585,60.0
2011-10-05,28.35,28.35,28.35,28.35,54.0
2011-10-06,28.64,28.69,28.64,28.69,5147.0
2011-10-07,29.01,29.16,29.01,29.01,2739.0
2011-10-10,29.16,29.185,29.16,29.185,4674.0
2011-10-11,29.4,29.4,29.395,29.395,3205.0
2011-10-12,30.195,30.195,29.16,29.18,12840.0
2011-10-13,29.15,29.15,29.15,29.15,2335.0
2011-10-14,29.23,29.23,29.22,29.22,200.0
2011-10-17,29.235,29.485,29.235,29.48,697.0
2011-10-18,29.345,29.345,28.845,28.845,592.0
2011-10-19,29.28,29.28,29.065,29.065,1010.0
2011-10-20,28.845,28.915,28.79,28.79,12421.0
2011-10-21,28.62,28.62,28.61,28.61,356.0
2011-10-24,29.065,29.085,29.065,29.085,233.0
2011-10-25,29.25,29.25,29.13,29.165,1706.0
2011-10-26,28.83,29.195,28.83,29.13,7340.0
2011-10-27,29.75,29.75,29.75,29.75,72.0
2011-10-28,30.265,30.265,30.175,30.195,5306.0
2011-10-31,29.775,29.96,29.775,29.895,6327.0
2011-11-01,28.99,29.115,28.83,29.095,8936.0
2011-11-02,29.03,29.03,29.03,29.03,5000.0
2011-11-03,29.315,29.315,28.965,29.095,18138.0
2011-11-04,29.82,29.82,29.54,29.625,6584.0
2011-11-07,29.65,29.665,29.605,29.65,9308.0
2011-11-08,29.71,29.735,29.69,29.69,4590.0
2011-11-09,29.96,29.975,29.77,29.77,6417.0
2011-11-10,28.915,29.08,28.915,28.96,7378.0
2011-11-11,29.405,29.565,29.345,29.565,3838.0
2011-11-14,29.7,29.8,29.685,29.8,3387.0
2011-11-15,29.805,29.805,29.415,29.42,7946.0
2011-11-16,29.45,29.485,29.23,29.23,12692.0
2011-11-17,29.17,29.22,29.11,29.22,4536.0
2011-11-18,28.975,28.975,28.925,28.975,6678.0
2011-11-21,28.94,28.95,28.845,28.875,2475.0
2011-11-22,28.79,28.805,28.79,28.805,974.0
2011-11-23,28.62,28.62,28.22,28.3,7416.0
2011-11-24,28.255,28.315,28.2,28.315,11926.0
2011-11-25,28.275,28.285,28.105,28.105,10237.0
2011-11-28,28.155,28.375,28.155,28.19,22821.0
2011-11-29,28.67,28.67,28.595,28.625,1494.0
2011-11-30,28.25,28.315,28.25,28.315,649.0
2011-12-01,29.165,29.22,29.075,29.075,3738.0
2011-12-02,29.115,29.115,28.99,28.99,1470.0
2011-12-05,29.305,29.315,29.145,29.315,2638.0
2011-12-06,29.345,29.365,29.185,29.2,2818.0
2011-12-08,29.21,29.435,29.21,29.38,2083.0
2011-12-09,28.645,28.775,28.63,28.775,1488.0
2011-12-12,29.32,29.38,29.22,29.38,1006.0
2011-12-13,28.845,28.845,28.83,28.83,862.0
2011-12-14,28.63,28.655,28.495,28.495,1818.0
2011-12-15,28.535,28.545,28.52,28.52,1306.0
2011-12-16,28.49,28.59,28.42,28.56,554.0
2011-12-19,28.42,28.42,28.19,28.19,8369.0
2011-12-20,28.19,28.27,28.09,28.22,3476.0
2011-12-21,28.695,28.695,28.36,28.36,2415.0
2011-12-22,29.06,29.06,28.47,28.47,1866.0
2011-12-23,28.76,28.76,28.76,28.76,430.0
2011-12-28,28.54,28.67,28.54,28.67,1212.0
2011-12-30,28.67,28.67,28.67,28.67,128.0
2012-01-03,28.375,28.47,28.375,28.47,3996.0
2012-01-05,28.84,28.915,28.84,28.915,264.0
2012-01-06,28.84,28.845,28.62,28.62,1100.0
2012-01-09,28.62,28.62,28.58,28.62,1534.0
2012-01-10,28.62,28.62,28.56,28.56,3020.0
2012-01-11,28.9,28.9,28.86,28.86,4771.0
2012-01-12,28.805,28.84,28.805,28.84,1212.0
2012-01-13,28.945,29.025,28.855,29.025,2222.0
2012-01-16,28.765,28.765,28.67,28.685,3020.0
2012-01-17,28.84,28.845,28.745,28.76,2778.0
2012-01-18,28.93,28.93,28.78,28.78,2715.0
2012-01-19,29.325,29.445,29.185,29.385,3341.0
2012-01-20,29.575,29.725,29.57,29.65,2550.0
2012-01-23,29.37,29.54,29.37,29.51,1190.0
2012-01-24,29.575,29.6,29.575,29.6,1421.0
2012-01-25,29.655,29.655,29.54,29.625,6080.0
2012-01-27,29.59,29.59,29.59,29.59,69.0
2012-01-30,29.57,29.57,29.4,29.4,349.0
2012-01-31,29.355,29.37,29.28,29.28,4539.0
2012-02-01,29.26,29.435,29.26,29.42,4808.0
2012-02-02,29.635,29.635,29.575,29.575,297.0
2012-02-03,29.62,29.655,29.62,29.655,905.0
2012-02-07,30.09,30.105,29.87,29.87,5991.0
2012-02-08,30.025,30.025,30.025,30.025,207.0
2012-02-09,30.0,30.125,30.0,30.125,2077.0
2012-02-10,30.14,30.14,30.14,30.14,5485.0
2012-02-13,30.165,30.165,29.89,29.945,4592.0
2012-02-14,29.965,30.18,29.965,30.18,913.0
2012-02-15,30.1,30.215,30.1,30.135,6831.0
2012-02-16,30.09,30.09,29.975,30.0,1604.0
2012-02-17,30.265,30.265,29.06,29.06,1731.0
2012-02-20,29.685,30.57,29.685,30.4,9311.0
2012-02-21,30.42,30.655,30.42,30.655,667.0
2012-02-22,30.68,30.765,30.655,30.745,3490.0
2012-02-23,30.795,30.795,30.67,30.67,3015.0
2012-02-27,30.87,30.9,30.87,30.885,1394.0
2012-02-28,30.9,30.9,30.515,30.54,3565.0
2012-02-29,30.7,30.725,30.7,30.725,586.0
2012-03-01,30.585,30.605,30.56,30.56,1729.0
2012-03-02,30.825,30.865,30.65,30.765,1615.0
2012-03-05,30.7,30.7,30.585,30.655,6386.0
2012-03-06,30.46,30.46,30.46,30.46,1150.0
2012-03-07,30.04,30.09,30.04,30.09,1115.0
2012-03-08,30.31,30.355,30.17,30.17,3829.0
2012-03-09,30.825,30.825,30.82,30.82,1173.0
2012-03-12,30.96,30.96,30.855,30.855,6199.0
2012-03-13,30.9,30.9,30.855,30.88,2618.0
2012-03-14,31.215,32.105,31.215,31.365,3432.0
2012-03-15,31.35,31.42,31.34,31.365,6229.0
2012-03-16,31.335,31.335,31.23,31.23,3089.0
2012-03-19,31.29,31.38,31.15,31.325,451.0
2012-03-20,31.31,31.32,31.195,31.195,1259.0
2012-03-21,31.29,31.325,31.29,31.325,4662.0
2012-03-22,31.38,31.46,31.27,31.46,6374.0
2012-03-23,31.255,31.275,31.24,31.24,3910.0
2012-03-26,31.24,31.365,31.24,31.355,988.0
2012-03-27,31.635,31.635,31.525,31.525,1100.0
2012-03-28,31.505,31.505,31.505,31.505,230.0
2012-03-29,31.525,31.525,31.385,31.42,864.0
2012-03-30,31.245,31.27,31.1,31.1,2503.0
2012-04-02,31.42,31.495,31.35,31.46,2252.0
2012-04-03,31.62,31.66,31.62,31.65,2382.0
2012-04-04,31.645,31.645,31.43,31.49,1970.0
2012-04-05,31.03,31.03,30.99,30.99,2098.0
2012-04-10,30.605,30.745,30.605,30.745,2580.0
2012-04-11,30.4,30.4,30.24,30.24,2850.0
2012-04-12,30.445,30.445,30.17,30.17,1369.0
2012-04-13,30.755,30.765,30.755,30.765,135.0
2012-04-16,30.18,30.39,30.18,30.39,1354.0
2012-04-17,30.415,30.415,30.245,30.265,1169.0
2012-04-18,30.54,30.54,30.54,30.54,2977.0
2012-04-19,30.67,30.725,30.64,30.64,3060.0
2012-04-20,30.505,30.64,30.495,30.495,4323.0
2012-04-23,30.695,30.79,30.695,30.74,625.0
2012-04-24,30.42,30.575,30.42,30.46,1308.0
2012-04-26,30.805,30.85,30.665,30.82,2088.0
2012-04-27,30.82,30.82,30.585,30.585,4717.0
2012-04-30,30.615,30.805,30.615,30.805,4911.0
2012-05-01,30.87,31.13,30.87,31.13,297.0
2012-05-02,31.13,31.195,31.13,31.17,3876.0
2012-05-03,30.73,31.045,30.73,30.995,5440.0
2012-05-04,30.835,30.835,30.82,30.82,556.0
2012-05-07,30.34,30.495,30.34,30.405,1676.0
2012-05-08,30.745,30.745,30.68,30.68,788.0
2012-05-09,30.515,30.53,30.34,30.34,1646.0
2012-05-10,30.12,30.125,30.12,30.125,1830.0
2012-05-11,30.21,30.21,30.21,30.21,25.0
2012-05-14,30.31,30.31,30.31,30.31,3405.0
2012-05-15,29.965,29.965,29.965,29.965,120.0
2012-05-16,29.745,29.76,29.46,29.575,8514.0
2012-05-17,29.45,29.45,29.335,29.45,9609.0
2012-05-18,29.28,29.28,29.06,29.06,9283.0
2012-05-21,29.06,29.095,29.06,29.095,10650.0
2012-05-22,29.42,29.46,29.31,29.31,3778.0
2012-05-24,29.31,29.31,29.305,29.305,776.0
2012-05-25,29.32,29.465,29.25,29.295,4671.0
2012-05-29,29.295,29.295,29.105,29.23,4632.0
2012-05-30,29.515,29.555,29.43,29.54,3296.0
2012-05-31,29.165,29.165,29.01,29.01,493.0
2012-06-01,29.055,29.055,29.025,29.025,346.0
2012-06-04,28.53,28.575,28.405,28.405,1545.0
2012-06-05,28.625,28.655,28.555,28.62,14442.0
2012-06-06,28.605,28.605,28.605,28.605,2100.0
2012-06-07,29.28,29.28,28.97,28.97,2231.0
2012-06-08,29.125,29.125,29.04,29.105,9560.0
2012-06-12,29.105,29.105,28.845,28.935,10781.0
2012-06-13,29.18,29.18,29.01,29.01,3796.0
2012-06-14,29.09,29.09,28.92,29.085,1017.0
2012-06-15,29.055,29.075,29.055,29.06,8788.0
2012-06-18,29.295,29.32,29.17,29.28,6663.0
2012-06-19,29.165,29.165,29.06,29.06,1687.0
2012-06-20,29.43,29.43,29.295,29.375,12210.0
2012-06-21,29.48,29.48,29.46,29.46,2161.0
2012-06-22,29.12,29.12,29.06,29.075,2187.0
2012-06-25,29.43,29.43,28.985,29.095,2952.0
2012-06-26,28.985,28.985,28.765,28.765,7584.0
2012-06-28,28.95,28.965,28.805,28.95,4901.0
2012-06-29,28.98,29.25,28.915,29.25,12473.0
2012-07-02,29.43,29.43,29.32,29.32,2329.0
2012-07-03,29.575,29.65,29.575,29.65,851.0
2012-07-04,29.795,29.82,29.795,29.82,1584.0
2012-07-05,30.165,30.165,29.995,29.995,448.0
2012-07-06,29.545,29.545,29.54,29.54,294.0
2012-07-09,29.43,29.43,29.135,29.2,535.0
2012-07-10,29.295,29.295,29.075,29.075,184.0
2012-07-11,29.095,29.095,29.06,29.06,353.0
2012-07-12,28.89,29.06,28.89,29.025,717.0
2012-07-13,28.915,29.07,28.915,28.95,2341.0
2012-07-16,29.155,29.155,28.935,28.935,3344.0
2012-07-17,28.915,29.17,28.915,29.14,1368.0
2012-07-18,29.07,29.095,28.995,28.995,2351.0
2012-07-20,28.985,28.985,28.985,28.985,125.0
2012-07-23,28.715,28.805,28.695,28.695,9176.0
2012-07-24,28.325,28.36,28.22,28.22,1873.0
2012-07-25,28.215,28.215,27.985,28.155,2927.0
2012-07-26,28.215,28.265,28.215,28.265,293.0
2012-07-27,28.73,28.73,28.73,28.73,1692.0
2012-07-30,29.06,29.07,28.935,29.055,5399.0
2012-07-31,28.98,29.015,28.905,29.015,3487.0
2012-08-01,28.905,28.98,28.905,28.905,682.0
2012-08-02,29.075,29.095,29.075,29.095,1125.0
2012-08-03,28.695,28.775,28.695,28.76,7187.0
2012-08-06,29.32,29.34,29.21,29.21,2143.0
2012-08-07,29.415,29.415,29.375,29.4,741.0
2012-08-08,29.515,29.655,29.48,29.65,2459.0
2012-08-09,29.665,29.665,29.665,29.665,205.0
2012-08-10,29.665,29.68,29.59,29.59,1544.0
2012-08-13,29.65,29.665,29.65,29.665,248.0
2012-08-14,29.79,29.86,29.79,29.81,1007.0
2012-08-15,29.79,29.825,29.685,29.805,3288.0
2012-08-16,29.835,29.835,29.765,29.81,2375.0
2012-08-17,30.055,30.055,30.055,30.055,0.0
2012-08-20,30.24,30.24,30.12,30.225,5190.0
2012-08-21,30.225,30.225,30.17,30.21,2851.0
2012-08-22,30.34,30.34,30.25,30.25,171.0
2012-08-23,30.25,30.335,30.165,30.335,4193.0
2012-08-24,30.35,30.35,30.29,30.29,100.0
2012-08-27,30.245,30.31,30.09,30.29,6336.0
2012-08-28,30.325,30.335,30.165,30.165,8283.0
2012-08-29,30.15,30.295,30.15,30.295,597.0
2012-08-30,30.18,30.18,30.045,30.085,3727.0
2012-08-31,30.015,30.015,29.95,29.95,108.0
2012-09-03,29.96,30.28,29.95,30.165,4733.0
2012-09-04,29.95,30.615,29.95,30.54,4457.0
2012-09-05,30.325,30.34,30.305,30.325,1820.0
2012-09-06,30.435,30.46,30.28,30.37,3505.0
2012-09-07,30.79,30.79,30.62,30.62,459.0
2012-09-10,31.055,31.06,30.78,31.025,4006.0
2012-09-11,31.025,31.025,30.635,30.635,5009.0
2012-09-12,30.835,30.885,30.67,30.68,2487.0
2012-09-13,30.965,30.965,30.95,30.95,605.0
2012-09-14,31.305,31.32,31.12,31.32,9166.0
2012-09-17,31.275,31.63,31.275,31.395,1711.0
2012-09-18,31.615,31.74,31.615,31.74,3061.0
2012-09-19,31.695,31.695,31.545,31.685,9352.0
2012-09-20,31.7,31.7,31.52,31.63,7186.0
2012-09-21,31.495,31.54,31.475,31.54,1246.0
2012-09-24,31.635,31.635,31.56,31.56,5312.0
2012-09-25,31.6,31.705,31.455,31.455,7040.0
2012-09-26,31.5,31.525,31.39,31.485,1321.0
2012-09-27,31.41,31.41,31.15,31.15,4878.0
2012-09-28,31.41,31.455,31.405,31.455,924.0
2012-10-01,31.225,31.225,31.11,31.11,890.0
2012-10-02,31.45,31.455,31.26,31.455,2294.0
2012-10-03,31.81,31.855,31.81,31.83,1899.0
2012-10-04,31.83,31.95,31.81,31.93,4779.0
2012-10-05,32.095,32.095,31.96,32.005,2040.0
2012-10-08,32.145,32.29,32.1,32.2,2626.0
2012-10-09,32.005,32.02,31.86,31.86,4061.0
2012-10-10,31.815,31.815,31.42,31.51,5401.0
2012-10-11,31.48,31.48,31.125,31.29,3115.0
2012-10-12,31.45,31.6,31.45,31.485,2068.0
2012-10-15,31.51,31.51,31.245,31.245,1878.0
2012-10-16,31.89,31.89,31.665,31.665,3115.0
2012-10-17,32.01,32.125,32.01,32.115,989.0
2012-10-18,32.115,32.115,31.92,32.055,3765.0
2012-10-19,32.025,32.055,31.935,32.035,2236.0
2012-10-22,31.935,31.935,31.75,31.75,1029.0
2012-10-23,32.035,32.035,31.965,31.965,3239.0
2012-10-24,31.8,31.8,31.575,31.6,1610.0
2012-10-25,31.485,31.485,31.39,31.425,1863.0
2012-10-26,31.515,31.515,31.26,31.26,12730.0
2012-10-29,31.335,31.335,31.26,31.26,2334.0
2012-10-30,31.375,31.375,31.155,31.155,2430.0
2012-10-31,31.645,31.65,31.485,31.555,3848.0
2012-11-01,31.405,31.405,31.18,31.18,1560.0
2012-11-02,31.725,31.725,31.635,31.65,2162.0
2012-11-05,31.53,31.57,31.455,31.485,2478.0
2012-11-06,31.515,31.515,31.375,31.375,2713.0
2012-11-07,31.495,31.56,31.215,31.245,4232.0
2012-11-08,31.3,31.3,31.0,31.15,3491.0
2012-11-09,30.955,30.985,30.865,30.945,1123.0
2012-11-12,30.885,30.885,30.775,30.82,4598.0
2012-11-13,30.925,30.925,30.595,30.595,6049.0
2012-11-14,30.645,31.86,30.48,30.6,3449.0
2012-11-15,30.51,30.58,30.48,30.58,3848.0
2012-11-16,30.7,30.7,30.595,30.61,940.0
2012-11-19,30.765,30.765,30.54,30.66,2225.0
2012-11-20,30.885,30.945,30.81,30.85,2391.0
2012-11-21,31.11,31.11,31.045,31.065,3025.0
2012-11-22,31.185,31.225,31.15,31.15,4966.0
2012-11-23,31.3,31.3,31.185,31.245,2187.0
2012-11-26,31.39,31.405,31.39,31.395,1172.0
2012-11-27,31.56,31.56,31.425,31.465,5021.0
2012-11-28,31.32,31.32,31.12,31.14,2486.0
2012-11-29,31.375,31.39,31.29,31.365,4257.0
2012-11-30,31.71,31.795,31.69,31.765,2628.0
2012-12-03,31.83,32.04,31.635,32.04,1348.0
2012-12-04,31.9,31.9,31.645,31.8,7781.0
2012-12-05,31.77,31.93,31.635,31.915,1394.0
2012-12-06,32.05,32.05,31.93,31.93,24.0
2012-12-07,32.035,32.04,32.035,32.04,765.0
2012-12-10,31.74,32.07,31.485,32.04,11513.0
2012-12-11,32.085,32.61,32.065,32.065,4945.0
2012-12-12,32.155,32.155,32.08,32.14,1675.0
2012-12-13,32.215,32.245,32.115,32.245,3013.0
2012-12-14,32.185,32.265,32.115,32.2,14097.0
2012-12-17,32.44,32.475,32.295,32.295,3695.0
2012-12-18,32.55,32.685,32.43,32.455,6680.0
2012-12-19,32.71,32.89,32.635,32.88,12027.0
2012-12-20,33.04,33.04,32.765,32.935,8189.0
2012-12-21,33.255,33.255,32.49,32.49,1621.0
2012-12-24,33.145,33.19,33.09,33.09,3368.0
2012-12-27,33.175,33.4,33.135,33.15,1794.0
2012-12-28,33.445,33.445,33.175,33.175,2994.0
2012-12-31,32.99,32.99,32.65,32.84,610.0
2013-01-02,33.25,33.25,33.25,33.25,622.0
2013-01-03,33.775,33.775,33.515,33.515,1926.0
2013-01-07,33.555,33.555,33.31,33.47,1023.0
2013-01-08,33.415,33.445,33.41,33.44,6640.0
2013-01-09,33.28,33.315,33.255,33.255,12251.0
2013-01-10,33.325,33.38,33.255,33.35,4381.0
2013-01-11,33.66,33.66,33.4,33.555,2096.0
2013-01-14,33.84,33.84,33.835,33.835,780.0
2013-01-15,33.78,33.84,33.59,33.59,14779.0
2013-01-16,33.665,34.205,33.555,33.65,8698.0
2013-01-17,33.52,33.56,33.365,33.365,7659.0
2013-01-18,33.795,33.915,33.615,33.915,11770.0
2013-01-21,33.945,33.945,33.705,33.85,3548.0
2013-01-22,33.895,33.955,33.82,33.82,4502.0
2013-01-23,33.87,33.88,33.705,33.72,15775.0
2013-01-24,33.705,33.76,33.65,33.76,3716.0
2013-01-25,34.1,34.13,33.895,33.915,12193.0
2013-01-29,34.35,34.35,34.16,34.215,8581.0
2013-01-30,34.48,34.51,34.295,34.45,3027.0
2013-01-31,34.45,34.555,34.31,34.555,7181.0
2013-02-01,34.465,34.69,34.465,34.69,8218.0
2013-02-04,34.75,34.75,34.465,34.48,7176.0
2013-02-05,34.19,34.19,33.955,34.04,10528.0
2013-02-06,34.365,34.585,34.35,34.35,4720.0
2013-02-07,34.425,34.54,34.425,34.45,7649.0
2013-02-08,34.16,34.42,34.16,34.365,9171.0
2013-02-11,34.215,34.69,34.215,34.69,9028.0
2013-02-12,34.735,34.735,34.44,34.6,13899.0
2013-02-13,34.615,34.715,34.41,34.435,11768.0
2013-02-14,34.585,34.615,34.425,34.595,3985.0
2013-02-15,34.45,34.45,34.15,34.16,19379.0
2013-02-18,34.355,34.54,34.355,34.39,9869.0
2013-02-19,34.465,34.54,34.28,34.29,4904.0
2013-02-20,34.73,34.765,34.555,34.7,10120.0
2013-02-21,34.705,34.705,34.35,34.405,9106.0
2013-02-22,34.19,34.205,33.96,34.045,17917.0
2013-02-25,34.045,34.39,34.045,34.31,11216.0
2013-02-26,33.81,33.915,33.695,33.915,7452.0
2013-02-27,34.135,34.16,33.855,33.855,1478.0
2013-02-28,34.245,34.645,34.245,34.38,5641.0
2013-03-01,34.575,34.575,34.35,34.465,5124.0
2013-03-04,34.5,34.6,34.41,34.47,17281.0
2013-03-05,34.69,34.69,34.41,34.41,4150.0
2013-03-06,34.75,34.75,34.54,34.615,11094.0
2013-03-07,34.75,34.795,34.615,34.615,5468.0
2013-03-08,34.92,34.92,34.75,34.815,7296.0
2013-03-11,35.19,35.19,34.95,35.02,6015.0
2013-03-12,35.02,35.02,34.7,34.88,7832.0
2013-03-13,34.515,34.82,34.515,34.82,11674.0
2013-03-14,34.765,34.765,34.205,34.245,15656.0
2013-03-15,34.41,34.66,34.41,34.53,3903.0
2013-03-18,34.185,34.34,33.915,34.01,8284.0
2013-03-19,33.96,34.32,33.96,34.16,5009.0
2013-03-20,34.105,34.105,33.885,34.105,2388.0
2013-03-21,34.31,34.31,34.045,34.13,4645.0
2013-03-22,33.78,33.805,33.63,33.63,3498.0
2013-03-25,34.1,34.325,34.015,34.18,5320.0
2013-03-26,33.795,33.855,33.635,33.71,8210.0
2013-03-27,33.885,33.885,33.655,33.735,1285.0
2013-03-28,33.695,33.885,33.59,33.825,10082.0
2013-04-02,33.78,33.78,33.58,33.74,6103.0
2013-04-03,33.59,34.015,33.59,33.91,4857.0
2013-04-04,33.505,33.58,33.435,33.505,5076.0
2013-04-05,33.605,33.86,33.605,33.81,5805.0
2013-04-08,33.875,33.9,33.665,33.895,2485.0
2013-04-09,34.02,34.115,33.81,33.855,7420.0
2013-04-10,33.855,33.9,33.665,33.725,4574.0
2013-04-11,34.03,34.23,34.03,34.23,4308.0
2013-04-12,34.03,34.295,34.03,34.18,8182.0
2013-04-15,34.1,34.305,34.07,34.28,10220.0
2013-04-16,34.1,34.1,33.94,33.985,5585.0
2013-04-17,34.035,34.245,34.035,34.175,3388.0
2013-04-18,34.02,34.02,33.81,33.86,4963.0
2013-04-19,33.785,33.96,33.77,33.81,12655.0
2013-04-22,34.265,34.35,34.175,34.215,1812.0
2013-04-23,34.485,34.485,34.25,34.34,6187.0
2013-04-24,34.66,34.98,34.57,34.935,10617.0
2013-04-26,35.065,35.21,34.95,35.01,9678.0
2013-04-29,35.15,35.15,35.02,35.025,5004.0
2013-04-30,35.155,35.355,35.155,35.255,3391.0
2013-05-01,35.535,35.545,35.355,35.41,13328.0
2013-05-02,35.605,35.62,35.445,35.56,6602.0
2013-05-03,35.81,35.82,35.6,35.665,2550.0
2013-05-06,35.94,35.94,35.94,35.94,331.0
2013-05-07,36.145,36.365,35.94,36.365,12341.0
2013-05-08,36.465,36.495,36.29,36.345,3654.0
2013-05-09,36.845,36.855,36.435,36.435,10500.0
2013-05-10,36.985,37.02,36.755,37.02,4567.0
2013-05-13,37.045,37.13,36.955,36.955,2176.0
2013-05-14,37.19,37.19,37.085,37.135,6289.0
2013-05-15,37.555,37.64,37.555,37.64,12.0
2013-05-16,37.685,37.685,37.615,37.615,21.0
2013-05-17,37.69,38.075,37.69,38.075,5414.0
2013-05-20,38.15,38.15,38.15,38.15,0.0
2013-05-21,38.11,38.11,37.935,37.935,115.0
2013-05-22,38.135,38.3,38.135,38.3,1040.0
2013-05-23,38.65,38.65,38.105,38.105,245.0
2013-05-24,37.98,37.98,37.98,37.98,100.0
2013-05-27,37.875,37.885,37.875,37.885,117.0
2013-05-28,37.655,37.755,37.655,37.755,22.0
2013-05-29,37.99,38.11,37.99,38.11,59.0
2013-05-30,37.09,37.09,37.09,37.09,0.0
2013-05-31,37.58,37.58,37.54,37.54,145.0
2013-06-03,37.135,37.195,36.815,37.04,3368.0
2013-06-04,36.825,36.985,36.825,36.985,362.0
2013-06-05,37.18,37.18,36.855,36.855,111.0
2013-06-06,36.925,37.31,36.925,37.31,49.0
2013-06-07,37.405,37.405,37.405,37.405,0.0
2013-06-11,37.805,37.805,37.585,37.69,2351.0
2013-06-12,37.31,37.31,37.31,37.31,0.0
2013-06-13,37.12,37.12,36.765,36.765,203.0
2013-06-14,36.96,36.96,36.93,36.93,1545.0
2013-06-17,36.765,36.825,36.765,36.825,2070.0
2013-06-18,37.38,37.525,37.38,37.525,310.0
2013-06-19,37.96,37.96,37.79,37.79,1635.0
2013-06-20,37.595,37.785,37.595,37.785,103.0
2013-06-21,37.115,37.15,36.74,37.15,12894.0
2013-06-24,36.605,36.605,36.605,36.605,0.0
2013-06-25,36.22,36.22,35.96,35.96,200.0
2013-06-26,36.09,36.22,36.09,36.22,2055.0
2013-06-27,36.49,36.56,36.49,36.56,20.0
2013-06-28,37.015,37.425,37.015,37.425,90.0
2013-07-01,37.635,37.635,37.21,37.435,14935.0
2013-07-02,37.435,37.84,37.4,37.84,2319.0
2013-07-03,37.67,37.88,37.45,37.88,7709.0
2013-07-04,37.785,37.785,37.635,37.64,9039.0
2013-07-05,37.94,38.26,37.94,38.26,101.0
2013-07-08,38.26,38.26,37.95,37.95,200.0
2013-07-09,37.95,37.95,37.825,37.825,2966.0
2013-07-10,37.85,37.85,37.51,37.51,510.0
2013-07-11,37.785,38.56,37.785,38.48,6829.0
2013-07-12,39.075,39.075,38.975,38.975,200.0
2013-07-15,39.5,39.5,39.245,39.245,75.0
2013-07-16,39.39,39.39,39.0,39.0,400.0
2013-07-17,38.775,38.775,38.53,38.595,7916.0
2013-07-18,38.945,39.02,38.88,39.015,4024.0
2013-07-19,39.16,39.22,38.96,38.96,7746.0
2013-07-22,39.285,39.285,39.02,39.02,7210.0
2013-07-23,39.245,39.4,39.2,39.4,3091.0
2013-07-24,39.25,39.25,39.1,39.215,13313.0
2013-07-25,39.86,39.86,39.5,39.6,10866.0
2013-07-26,39.4,39.4,39.135,39.135,7586.0
2013-07-29,39.2,39.2,38.845,38.85,10296.0
2013-07-30,39.02,39.655,38.945,39.655,4993.0
2013-07-31,39.715,39.86,39.52,39.845,4208.0
2013-08-01,40.185,40.245,40.0,40.18,4428.0
2013-08-02,40.71,40.765,40.595,40.72,7543.0
2013-08-05,40.795,40.795,40.795,40.795,0.0
2013-08-06,40.87,40.87,40.34,40.395,7479.0
2013-08-07,40.485,40.485,40.18,40.27,6701.0
2013-08-08,40.18,40.18,39.555,39.555,38.0
2013-08-09,40.025,40.025,39.87,39.985,13274.0
2013-08-12,39.91,39.91,39.52,39.53,8381.0
2013-08-13,40.14,40.18,39.87,40.055,4719.0
2013-08-14,40.3,40.47,40.13,40.47,53744.0
2013-08-15,40.055,40.265,39.945,39.97,10397.0
2013-08-16,39.87,39.995,39.655,39.775,9249.0
2013-08-19,39.79,39.79,39.545,39.59,4469.0
2013-08-20,39.77,39.845,39.54,39.54,6228.0
2013-08-21,39.81,39.9,39.66,39.785,9589.0
2013-08-22,39.405,39.405,39.33,39.33,195.0
2013-08-23,39.845,40.145,39.845,39.895,4985.0
2013-08-26,40.225,40.23,39.91,40.095,17839.0
2013-08-27,40.015,40.185,39.83,40.04,9777.0
2013-08-28,39.84,39.84,39.57,39.57,268.0
2013-08-29,39.53,39.53,39.375,39.375,45.0
2013-08-30,39.54,39.56,39.37,39.555,1415.0
2013-09-02,39.59,39.66,39.485,39.575,9087.0
2013-09-03,39.87,39.87,39.7,39.7,43.0
2013-09-04,39.575,39.575,39.175,39.335,8183.0
2013-09-05,39.515,39.515,39.1,39.305,3963.0
2013-09-06,39.405,39.415,39.215,39.415,13779.0
2013-09-09,39.485,39.725,39.4,39.615,6202.0
2013-09-10,39.9,40.07,39.74,40.07,4315.0
2013-09-11,40.03,40.03,39.675,39.81,15924.0
2013-09-12,39.875,40.28,39.875,40.125,7515.0
2013-09-13,40.28,40.28,39.86,40.07,2405.0
2013-09-16,40.18,40.635,40.18,40.615,4872.0
2013-09-17,40.45,40.45,40.225,40.225,13262.0
2013-09-18,40.37,40.48,40.185,40.4,4972.0
2013-09-19,40.955,40.955,40.68,40.68,382.0
2013-09-20,40.68,40.75,40.515,40.65,9201.0
2013-09-23,40.665,40.725,40.495,40.64,9238.0
2013-09-24,40.55,40.58,40.245,40.27,1290.0
2013-09-25,40.5,40.55,40.5,40.54,4675.0
2013-09-26,40.54,40.845,40.48,40.765,3618.0
2013-09-27,40.72,40.72,40.72,40.72,0.0
2013-09-30,40.735,40.735,40.595,40.595,237.0
2013-10-01,40.86,40.86,40.27,40.27,140.0
2013-10-02,40.595,40.595,40.145,40.145,5975.0
2013-10-03,40.45,40.45,40.09,40.19,4600.0
2013-10-04,40.19,40.19,39.835,40.005,7406.0
2013-10-07,40.075,40.1,39.76,39.88,2792.0
2013-10-08,39.805,39.82,39.805,39.82,240.0
2013-10-09,39.775,39.775,39.495,39.665,2830.0
2013-10-10,39.575,39.82,39.575,39.795,5890.0
2013-10-11,40.55,40.55,40.27,40.27,2134.0
2013-10-14,40.425,40.425,40.21,40.23,8738.0
2013-10-15,40.655,40.655,40.27,40.27,6765.0
2013-10-16,40.27,40.495,40.21,40.255,6442.0
2013-10-17,40.425,40.485,40.255,40.34,10040.0
2013-10-18,40.695,40.75,40.47,40.47,17253.0
2013-10-21,40.655,40.78,40.465,40.485,3712.0
2013-10-22,40.62,40.735,40.425,40.425,5502.0
2013-10-23,40.425,40.935,40.425,40.795,8002.0
2013-10-24,40.795,40.86,40.625,40.65,9937.0
2013-10-25,41.02,41.045,40.655,40.805,13374.0
2013-10-28,41.065,41.135,40.93,41.02,24554.0
2013-10-29,41.43,41.43,41.045,41.2,15607.0
2013-10-30,41.82,41.82,41.43,41.455,6470.0
2013-10-31,41.47,41.495,41.045,41.045,15362.0
2013-11-01,41.41,41.425,40.965,41.005,12410.0
2013-11-04,41.185,41.185,40.85,40.95,7120.0
2013-11-05,41.145,41.17,40.865,40.965,11275.0
2013-11-06,40.655,40.85,40.655,40.835,27836.0
2013-11-07,41.045,41.045,40.765,40.93,12075.0
2013-11-08,40.655,40.72,40.465,40.555,9811.0
2013-11-11,41.23,41.23,40.655,40.775,5790.0
2013-11-12,41.22,41.355,40.93,41.23,8783.0
2013-11-13,41.315,41.395,41.06,41.06,6351.0
2013-11-14,41.515,42.615,41.075,41.33,10446.0
2013-11-15,41.685,41.7,41.395,41.525,18133.0
2013-11-18,41.64,41.64,41.48,41.515,8961.0
2013-11-19,41.685,41.895,41.545,41.665,5702.0
2013-11-20,41.625,41.625,41.34,41.385,27167.0
2013-11-21,41.48,41.855,41.44,41.54,17844.0
2013-11-22,42.385,42.385,42.03,42.19,9953.0
2013-11-25,42.595,42.84,42.585,42.585,10069.0
2013-11-26,42.595,42.595,42.2,42.445,4065.0
2013-11-27,42.695,42.98,42.44,42.61,17570.0
2013-11-28,42.98,43.065,42.725,42.73,9980.0
2013-11-29,42.885,43.18,42.885,43.01,5167.0
2013-12-02,43.02,43.06,42.67,42.67,15496.0
2013-12-03,42.63,42.73,42.515,42.595,10674.0
2013-12-04,41.96,42.455,41.96,42.32,7638.0
2013-12-05,42.32,42.485,42.26,42.26,10108.0
2013-12-06,41.925,42.145,41.925,42.09,7604.0
2013-12-09,42.515,42.61,42.3,42.385,8377.0
2013-12-10,42.585,42.71,42.44,42.515,12121.0
2013-12-11,42.455,42.455,42.09,42.12,8541.0
2013-12-12,42.05,42.29,42.05,42.135,7275.0
2013-12-13,42.53,42.53,42.205,42.355,14662.0
2013-12-16,42.36,42.43,41.82,42.065,20816.0
2013-12-17,42.63,42.755,42.385,42.57,9538.0
2013-12-18,42.68,42.865,42.515,42.63,8971.0
2013-12-19,43.77,43.795,43.22,43.415,48130.0
2013-12-20,43.405,43.485,43.175,43.305,24059.0
2013-12-23,43.59,43.59,43.235,43.255,14437.0
2013-12-24,43.515,43.71,43.5,43.5,1934.0
2013-12-27,44.145,44.145,43.865,43.905,3895.0
2013-12-30,44.55,44.55,44.225,44.325,2110.0
2013-12-31,44.42,44.42,44.19,44.2,7679.0
2014-01-02,44.225,44.845,44.13,44.605,3665.0
2014-01-03,43.975,43.975,43.24,43.24,14672.0
2014-01-06,43.53,43.585,43.24,43.28,9222.0
2014-01-07,43.56,43.56,43.13,43.395,5514.0
2014-01-08,43.78,43.78,43.53,43.63,9977.0
2014-01-09,43.64,43.905,43.59,43.77,14058.0
2014-01-10,43.725,43.825,43.59,43.63,23882.0
2014-01-13,43.82,43.82,43.25,43.295,30521.0
2014-01-14,43.2,43.2,42.95,42.95,12427.0
2014-01-15,43.41,43.865,43.41,43.84,18349.0
2014-01-16,44.24,44.595,44.02,44.545,14528.0
2014-01-17,44.605,44.605,44.385,44.525,6769.0
2014-01-20,44.525,44.775,44.425,44.59,17083.0
2014-01-21,44.42,44.79,44.42,44.605,18517.0
2014-01-22,44.605,44.76,44.295,44.365,12884.0
2014-01-23,44.38,44.715,44.38,44.51,24755.0
2014-01-24,44.67,44.69,44.42,44.65,7639.0
2014-01-28,43.32,43.325,43.015,43.165,25627.0
2014-01-29,43.73,43.73,43.36,43.555,10152.0
2014-01-30,43.325,43.325,43.045,43.235,6650.0
2014-01-31,43.045,43.115,42.68,42.825,13379.0
2014-02-03,42.89,43.045,42.64,42.735,10380.0
2014-02-04,42.12,42.12,41.27,41.275,19645.0
2014-02-05,41.445,41.625,41.25,41.41,59587.0
2014-02-06,41.68,41.735,41.275,41.36,8967.0
2014-02-07,42.18,42.26,41.955,42.11,12268.0
2014-02-10,42.75,42.89,42.415,42.65,9580.0
2014-02-11,42.585,42.585,42.225,42.225,13973.0
2014-02-12,42.88,42.88,42.545,42.555,11050.0
2014-02-13,42.905,43.125,42.81,43.055,19827.0
2014-02-14,43.225,43.225,42.67,42.78,6241.0
2014-02-17,43.125,43.13,42.89,42.97,8639.0
2014-02-18,43.32,43.325,42.82,43.18,9151.0
2014-02-19,43.53,43.53,43.255,43.395,9241.0
2014-02-20,43.36,43.395,43.06,43.2,10881.0
2014-02-21,43.435,43.57,43.405,43.515,9178.0
2014-02-24,43.67,43.795,43.49,43.49,8803.0
2014-02-25,43.725,45.205,43.48,43.67,8463.0
2014-02-26,43.67,43.95,43.67,43.67,14538.0
2014-02-27,43.59,44.015,43.59,43.995,52950.0
2014-02-28,43.995,44.135,43.865,44.02,23632.0
2014-03-03,44.02,44.035,43.67,43.785,15196.0
2014-03-04,43.575,43.575,43.21,43.395,22202.0
2014-03-05,43.795,44.06,43.745,43.905,14281.0
2014-03-06,44.295,44.295,43.645,43.82,40969.0
2014-03-07,43.855,43.96,43.67,43.715,12290.0
2014-03-10,43.515,43.67,43.405,43.42,15131.0
2014-03-11,43.41,43.505,43.375,43.43,12516.0
2014-03-12,43.545,43.545,43.28,43.365,5898.0
2014-03-13,43.28,43.295,42.93,43.165,11768.0
2014-03-14,42.89,42.89,42.265,42.39,14288.0
2014-03-17,42.25,42.335,42.11,42.17,7555.0
2014-03-18,42.5,42.595,42.4,42.49,12327.0
2014-03-19,42.405,44.45,42.405,42.625,7632.0
2014-03-20,42.665,42.665,42.36,42.42,17060.0
2014-03-21,42.5,42.5,42.19,42.315,16984.0
2014-03-24,42.19,42.33,42.1,42.265,15011.0
2014-03-25,42.25,42.26,42.025,42.19,14806.0
2014-03-26,42.535,42.575,42.33,42.365,13177.0
2014-03-27,42.27,42.365,42.025,42.04,12163.0
2014-03-28,42.12,42.3,41.945,42.215,8804.0
2014-03-31,42.52,42.805,42.52,42.765,10745.0
2014-04-01,42.85,42.85,42.515,42.79,10001.0
2014-04-02,43.015,43.48,43.015,43.235,10690.0
2014-04-03,43.385,43.47,43.175,43.47,9175.0
2014-04-04,43.345,43.345,43.055,43.125,16353.0
2014-04-07,42.575,42.92,42.56,42.77,12035.0
2014-04-08,42.845,42.865,42.735,42.735,8899.0
2014-04-09,42.735,42.735,42.38,42.46,13889.0
2014-04-10,42.735,42.975,42.52,42.7,15483.0
2014-04-11,42.255,42.315,41.925,42.185,18529.0
2014-04-14,42.11,42.12,41.82,41.875,10269.0
2014-04-15,42.135,42.135,41.855,41.995,13745.0
2014-04-16,42.065,42.495,42.065,42.3,103001.0
2014-04-17,42.42,42.425,42.13,42.38,17788.0
2014-04-22,42.495,42.865,42.495,42.575,6683.0
2014-04-23,42.96,43.19,42.645,43.0,9398.0
2014-04-24,43.505,43.505,43.045,43.065,6039.0
2014-04-28,43.045,43.045,42.63,42.81,10612.0
2014-04-29,43.07,43.375,43.07,43.32,15768.0
2014-04-30,43.32,43.32,43.045,43.045,9209.0
2014-05-01,43.48,43.48,43.195,43.32,5284.0
2014-05-02,43.44,43.44,43.36,43.395,15391.0
2014-05-05,43.395,43.44,43.33,43.345,12173.0
2014-05-06,43.345,43.45,43.135,43.21,7529.0
2014-05-07,43.285,43.99,42.85,42.85,12863.0
2014-05-08,43.345,43.345,42.93,42.96,14010.0
2014-05-09,42.945,43.18,42.945,43.08,5276.0
2014-05-12,43.43,43.43,42.85,43.04,13043.0
2014-05-13,43.18,43.455,43.18,43.45,12882.0
2014-05-14,43.495,43.495,43.175,43.235,12998.0
2014-05-15,43.205,43.4,43.205,43.345,4103.0
2014-05-16,43.265,43.355,43.045,43.195,8074.0
2014-05-19,43.36,43.485,43.14,43.25,7993.0
2014-05-20,43.205,43.56,43.205,43.55,13889.0
2014-05-21,43.56,43.78,43.44,43.635,5421.0
2014-05-22,43.725,43.965,43.725,43.87,9162.0
2014-05-23,43.99,44.185,43.99,44.085,4938.0
2014-05-26,44.255,44.28,44.02,44.155,6688.0
2014-05-27,44.495,44.495,44.155,44.225,5403.0
2014-05-28,44.225,44.305,44.035,44.075,10483.0
2014-05-29,44.085,44.415,44.015,44.125,16163.0
2014-05-30,44.125,44.14,43.7,43.78,13995.0
2014-06-02,43.92,44.485,43.92,44.475,8778.0
2014-06-03,44.58,44.585,44.29,44.29,14682.0
2014-06-04,44.46,44.47,44.07,44.165,10606.0
2014-06-05,44.25,44.385,44.005,44.17,8958.0
2014-06-06,44.25,44.35,44.13,44.255,5168.0
2014-06-10,44.555,44.58,44.25,44.25,12808.0
2014-06-11,44.35,44.35,44.185,44.305,10783.0
2014-06-12,44.185,44.275,44.005,44.17,16046.0
2014-06-13,44.02,44.085,43.835,43.945,9780.0
2014-06-16,44.11,44.11,43.835,43.905,6406.0
2014-06-17,44.075,44.225,44.035,44.2,7384.0
2014-06-18,44.24,44.305,44.185,44.185,11762.0
2014-06-19,43.965,44.605,43.965,44.4,10950.0
2014-06-20,44.5,44.555,44.305,44.43,11766.0
2014-06-23,44.62,44.62,44.185,44.21,9497.0
2014-06-24,44.295,44.295,44.105,44.22,11296.0
2014-06-25,44.41,44.41,44.105,44.28,17592.0
2014-06-26,44.25,44.25,43.985,44.075,11666.0
2014-06-27,44.075,44.22,43.765,43.815,10929.0
2014-06-30,44.275,44.275,44.05,44.1,16133.0
2014-07-01,44.075,44.37,44.035,44.05,16119.0
2014-07-02,44.32,44.425,44.09,44.375,12605.0
2014-07-03,44.47,44.87,44.47,44.78,11270.0
2014-07-04,44.94,45.185,44.915,45.105,10084.0
2014-07-07,45.345,45.345,45.065,45.17,9998.0
2014-07-08,45.03,45.03,44.565,44.7,12732.0
2014-07-09,44.48,44.49,44.235,44.32,18621.0
2014-07-10,44.355,44.385,44.235,44.295,24905.0
2014-07-11,44.225,44.225,43.89,44.01,8730.0
2014-07-14,44.21,44.235,44.01,44.115,5759.0
2014-07-15,44.48,44.48,44.265,44.345,10053.0
2014-07-16,44.47,44.495,44.36,44.39,10089.0
2014-07-17,44.66,44.67,44.44,44.455,19845.0
2014-07-18,44.155,44.155,43.875,43.985,15056.0
2014-07-21,44.47,44.495,44.235,44.305,7146.0
2014-07-22,44.47,44.495,44.295,44.295,10145.0
2014-07-23,44.565,44.6,44.1,44.12,14284.0
2014-07-24,44.44,44.44,44.145,44.16,15883.0
2014-07-25,44.295,44.51,44.28,44.49,14677.0
2014-07-28,44.63,44.63,44.33,44.51,23566.0
2014-07-29,44.645,44.66,44.45,44.48,12231.0
2014-07-30,44.56,44.655,44.455,44.52,68302.0
2014-07-31,44.895,44.895,44.605,44.68,13341.0
2014-08-01,44.43,44.43,44.1,44.155,32309.0
2014-08-04,44.16,44.16,43.845,43.875,14742.0
2014-08-05,44.155,44.155,43.79,43.795,22041.0
2014-08-06,43.805,43.805,43.455,43.495,13476.0
2014-08-07,43.495,43.75,43.305,43.715,17418.0
2014-08-08,43.56,43.56,43.01,43.155,13887.0
2014-08-11,43.335,43.685,43.335,43.56,20656.0
2014-08-12,44.02,44.02,43.685,43.805,12379.0
2014-08-13,43.94,43.965,43.575,43.645,15962.0
2014-08-14,43.685,44.02,43.685,43.82,16188.0
2014-08-15,43.815,44.12,43.815,43.875,19522.0
2014-08-18,43.995,44.22,43.87,43.98,19511.0
2014-08-19,44.235,44.345,44.085,44.195,19247.0
2014-08-20,44.495,44.495,44.315,44.39,20997.0
2014-08-21,44.39,44.55,44.275,44.48,22231.0
2014-08-22,44.565,44.565,44.2,44.21,7421.0
2014-08-25,44.47,44.87,44.195,44.255,16831.0
2014-08-26,44.495,44.78,44.495,44.565,11050.0
2014-08-27,44.51,44.645,44.415,44.575,70826.0
2014-08-28,44.67,44.71,44.47,44.47,13951.0
2014-08-29,44.535,44.535,44.155,44.295,12257.0
2014-09-01,44.55,44.55,44.255,44.41,7118.0
2014-09-02,44.355,44.585,44.335,44.56,8165.0
2014-09-03,44.815,44.815,44.63,44.68,13814.0
2014-09-04,44.82,44.83,44.615,44.72,11748.0
2014-09-05,44.695,44.695,44.355,44.39,10011.0
2014-09-08,44.4,44.47,44.355,44.39,15675.0
2014-09-09,44.39,44.465,44.355,44.375,13749.0
2014-09-10,44.815,44.815,44.55,44.76,10759.0
2014-09-11,45.1,45.105,44.685,44.735,14548.0
2014-09-12,45.21,45.235,45.045,45.235,11534.0
2014-09-15,45.26,45.36,44.98,45.29,16142.0
2014-09-16,45.225,45.225,45.06,45.21,16912.0
2014-09-17,45.185,45.21,45.005,45.01,18636.0
2014-09-18,45.225,45.4,45.195,45.33,10343.0
2014-09-19,45.79,46.035,45.585,45.9,69162.0
2014-09-22,45.71,45.71,45.275,45.375,20471.0
2014-09-23,45.4,45.64,45.345,45.45,17967.0
2014-09-24,45.395,45.535,45.305,45.395,25090.0
2014-09-25,45.48,45.845,45.48,45.84,12968.0
2014-09-26,45.39,45.415,45.175,45.365,14317.0
2014-09-29,45.4,45.705,45.4,45.605,20867.0
2014-09-30,45.535,45.545,44.92,44.96,10576.0
2014-10-01,44.865,45.365,44.855,45.16,16132.0
2014-10-02,44.68,44.695,44.125,44.14,24126.0
2014-10-03,44.115,44.115,43.83,44.1,12636.0
2014-10-06,44.785,44.785,44.54,44.655,8814.0
2014-10-07,44.615,44.615,44.41,44.46,26633.0
2014-10-08,43.905,43.905,43.54,43.81,12614.0
2014-10-09,43.945,44.29,43.795,43.86,17367.0
2014-10-10,43.5,43.765,43.245,43.315,24370.0
2014-10-13,43.08,43.085,42.72,42.775,21543.0
2014-10-14,42.725,43.31,42.725,42.82,8375.0
2014-10-15,43.155,43.55,42.96,43.085,16302.0
2014-10-16,42.265,42.47,42.13,42.4,42559.0
2014-10-17,42.415,42.48,42.13,42.225,20634.0
2014-10-20,43.045,43.355,42.88,43.045,13363.0
2014-10-21,43.205,43.235,42.51,42.535,16261.0
2014-10-22,43.62,43.62,43.295,43.435,20234.0
2014-10-23,43.415,43.485,43.085,43.195,14829.0
2014-10-24,43.355,43.66,43.355,43.42,20939.0
2014-10-27,43.845,43.85,43.515,43.605,22659.0
2014-10-28,43.515,43.555,43.245,43.39,22479.0
2014-10-29,43.795,43.795,43.54,43.595,14401.0
2014-10-30,43.62,43.94,43.61,43.89,9891.0
2014-10-31,44.1,44.3,43.965,44.3,10378.0
2014-11-03,44.825,45.185,44.81,44.84,13919.0
2014-11-04,45.01,45.05,44.52,44.655,8129.0
2014-11-05,44.52,44.52,44.28,44.475,17335.0
2014-11-06,45.505,45.505,45.09,45.095,27891.0
2014-11-07,45.265,45.305,44.915,45.16,13363.0
2014-11-10,44.92,44.92,44.6,44.68,15151.0
2014-11-11,44.875,45.12,44.76,45.12,15881.0
2014-11-12,45.04,45.04,44.735,44.955,10206.0
2014-11-13,44.655,44.68,44.41,44.675,13430.0
2014-11-14,44.68,44.735,44.435,44.56,11146.0
2014-11-17,44.72,44.73,44.085,44.125,26374.0
2014-11-18,44.44,44.84,44.44,44.6,14312.0
2014-11-19,45.015,45.08,44.835,44.935,14592.0
2014-11-20,44.935,45.48,44.935,45.31,14252.0
2014-11-21,45.425,45.425,44.955,45.11,13128.0
2014-11-24,45.56,45.64,45.31,45.4,17406.0
2014-11-25,45.63,45.975,45.63,45.87,15374.0
2014-11-26,46.275,46.555,46.135,46.375,13333.0
2014-11-27,46.73,46.73,46.115,46.115,20310.0
2014-11-28,46.605,46.69,46.155,46.49,28565.0
2014-12-01,46.49,46.49,46.275,46.34,20026.0
2014-12-02,46.235,46.235,45.88,46.06,12692.0
2014-12-03,46.415,46.79,46.355,46.58,32176.0
2014-12-04,46.835,46.89,46.515,46.69,21080.0
2014-12-05,46.66,46.675,46.525,46.675,12271.0
2014-12-08,47.33,47.345,46.995,47.125,12363.0
2014-12-09,46.835,46.925,46.53,46.875,19523.0
2014-12-10,46.675,46.675,45.99,46.055,10573.0
2014-12-11,45.775,46.835,45.35,45.695,17795.0
2014-12-12,45.8,46.005,45.55,45.565,7809.0
2014-12-15,45.11,45.295,45.11,45.13,20681.0
2014-12-16,44.93,44.93,44.49,44.6,18913.0
2014-12-17,44.595,45.21,44.595,45.16,13819.0
2014-12-18,45.75,46.195,45.74,45.84,23259.0
2014-12-19,46.74,46.795,46.395,46.455,34339.0
2014-12-22,46.675,46.79,46.515,46.62,21507.0
2014-12-23,46.925,47.2,46.82,46.875,18039.0
2014-12-24,46.9,47.18,46.9,46.975,13801.0
2014-12-29,47.525,47.525,47.095,47.2,3547.0
2014-12-30,47.2,47.2,46.7,46.78,4120.0
2014-12-31,46.66,46.66,46.155,46.2,20905.0
2015-01-02,46.425,46.505,46.115,46.5,2249.0
2015-01-05,46.58,46.58,46.135,46.5,20310.0
2015-01-06,45.83,45.84,45.095,45.16,14826.0
2015-01-07,45.27,45.36,44.975,45.135,17253.0
2015-01-08,45.8,45.815,45.43,45.605,7832.0
2015-01-09,45.84,46.17,45.64,45.705,15989.0
2015-01-12,45.335,45.335,44.795,45.03,22314.0
2015-01-13,45.59,45.705,45.095,45.335,13892.0
2015-01-14,45.335,45.825,45.215,45.825,15501.0
2015-01-15,45.735,45.87,45.085,45.135,22147.0
2015-01-16,45.43,45.485,44.915,44.975,18056.0
2015-01-19,45.895,45.945,45.545,45.565,23573.0
2015-01-20,46.65,46.65,45.615,45.895,19841.0
2015-01-21,46.32,46.38,45.97,46.015,9822.0
2015-01-22,46.7,47.285,46.7,47.045,15694.0
2015-01-23,47.575,48.09,47.545,47.855,12401.0
2015-01-27,48.37,48.83,48.37,48.475,13969.0
2015-01-28,48.965,49.005,48.21,48.395,21625.0
2015-01-29,48.265,48.3,47.92,48.195,11985.0
2015-01-30,49.02,49.67,48.98,49.135,13796.0
2015-02-02,49.005,49.005,48.425,48.665,11541.0
2015-02-03,49.205,49.685,48.765,49.63,13851.0
2015-02-04,49.71,49.99,49.535,49.535,21182.0
2015-02-05,49.47,49.52,49.07,49.31,20978.0
2015-02-06,49.99,50.08,49.445,49.56,11687.0
2015-02-09,49.56,49.56,49.31,49.38,26633.0
2015-02-10,49.47,49.47,48.99,49.07,12750.0
2015-02-11,49.5,49.745,49.43,49.535,10659.0
2015-02-12,49.485,50.355,49.485,50.095,20841.0
2015-02-13,50.605,50.605,50.195,50.225,78186.0
2015-02-16,50.765,50.765,50.215,50.355,20682.0
2015-02-17,50.69,50.69,49.89,50.075,16412.0
2015-02-18,50.5,50.57,50.235,50.315,10509.0
2015-02-19,50.835,50.835,50.395,50.745,27332.0
2015-02-20,50.97,50.97,50.395,50.395,26399.0
2015-02-23,51.06,51.06,50.675,50.755,13917.0
2015-02-24,50.755,51.195,50.69,50.995,20993.0
2015-02-25,51.115,51.315,50.605,50.685,26517.0
2015-02-26,50.835,51.01,50.605,51.01,16888.0
2015-02-27,51.335,51.335,50.875,51.155,14159.0
2015-03-02,51.4,51.54,51.125,51.125,22279.0
2015-03-03,51.59,51.59,50.9,50.995,25225.0
2015-03-04,50.85,50.885,50.515,50.77,14066.0
2015-03-05,50.665,50.715,50.315,50.48,21174.0
2015-03-06,50.605,51.02,50.595,50.7,17123.0
2015-03-09,50.595,50.62,50.36,50.435,21163.0
2015-03-10,50.595,50.74,50.53,50.61,32968.0
2015-03-11,50.275,50.355,50.04,50.28,20081.0
2015-03-12,50.58,50.625,50.195,50.585,19782.0
2015-03-13,50.555,50.635,50.04,50.4,22135.0
2015-03-16,50.435,50.58,50.235,50.235,12965.0
2015-03-17,50.585,51.06,50.585,50.835,67089.0
2015-03-18,51.235,51.235,50.845,51.005,21091.0
2015-03-19,51.3,51.4,50.925,51.085,24345.0
2015-03-20,51.325,51.38,51.075,51.19,19294.0
2015-03-23,51.4,51.645,51.195,51.315,93436.0
2015-03-24,51.155,51.44,50.885,50.925,22115.0
2015-03-25,51.18,52.205,50.665,50.89,22382.0
2015-03-26,51.045,51.085,50.57,50.98,37695.0
2015-03-27,50.645,50.975,50.565,50.645,30058.0
2015-03-30,51.295,51.305,50.92,51.25,22397.0
2015-03-31,51.99,52.005,51.675,51.705,16008.0
2015-04-01,51.78,51.78,50.965,51.255,18000.0
2015-04-02,51.89,52.385,51.89,52.255,23527.0
2015-04-07,53.35,53.445,52.415,52.415,33980.0
2015-04-08,52.9,52.92,52.6,52.665,24318.0
2015-04-09,53.125,53.13,52.755,52.775,27667.0
2015-04-10,53.075,53.075,52.695,52.965,34870.0
2015-04-13,53.455,53.93,53.14,53.6,49940.0
2015-04-14,53.85,53.85,53.34,53.42,34557.0
2015-04-15,53.865,53.865,53.645,53.745,61316.0
2015-04-16,53.76,53.76,52.94,53.19,29132.0
2015-04-17,53.295,53.31,52.89,52.94,19946.0
2015-04-20,52.94,52.94,52.115,52.24,33535.0
2015-04-21,53.115,53.165,52.81,53.165,18284.0
2015-04-22,53.38,53.665,53.14,53.205,23409.0
2015-04-23,53.205,53.25,52.98,52.98,15767.0
2015-04-24,53.34,53.39,53.1,53.18,16914.0
2015-04-27,53.43,53.43,53.06,53.26,16322.0
2015-04-28,53.47,53.47,52.995,53.09,26670.0
2015-04-29,52.655,52.655,52.23,52.23,20417.0
2015-04-30,52.19,52.19,51.7,51.86,22613.0
2015-05-01,52.505,52.505,52.15,52.32,21648.0
2015-05-04,53.09,53.09,52.715,52.77,30126.0
2015-05-05,53.13,53.13,52.26,52.295,42232.0
2015-05-06,51.93,51.93,51.53,51.635,21925.0
2015-05-07,51.65,51.65,51.07,51.225,32075.0
2015-05-08,51.93,51.995,51.65,51.665,18265.0
2015-05-11,52.255,52.51,52.255,52.375,32976.0
2015-05-12,52.31,52.31,51.85,52.02,19207.0
2015-05-13,51.965,51.98,51.61,51.885,21976.0
2015-05-14,51.93,51.93,50.725,51.055,115864.0
2015-05-15,51.89,51.995,51.73,51.97,9123.0
2015-05-18,52.19,52.47,52.19,52.2,17694.0
2015-05-19,52.39,52.72,52.155,52.18,14155.0
2015-05-20,52.735,52.735,52.495,52.495,18030.0
2015-05-21,52.695,52.89,52.59,52.59,24219.0
2015-05-22,52.9,53.01,52.795,53.01,16492.0
2015-05-25,53.155,53.375,53.155,53.335,16595.0
2015-05-26,53.34,53.34,52.86,52.86,25393.0
2015-05-27,53.14,53.695,52.875,53.02,36223.0
2015-05-28,53.22,53.775,53.21,53.495,15821.0
2015-05-29,53.55,53.88,53.55,53.79,22440.0
2015-06-01,53.63,53.63,53.11,53.46,23780.0
2015-06-02,53.54,53.54,52.775,52.84,21675.0
2015-06-03,52.82,52.82,52.215,52.4,53593.0
2015-06-04,52.585,53.035,52.575,52.795,38460.0
2015-06-05,52.575,52.875,52.425,52.52,17390.0
2015-06-09,52.36,52.36,51.725,51.725,26176.0
2015-06-10,51.93,52.19,51.68,51.68,12438.0
2015-06-11,52.72,52.72,52.015,52.245,35337.0
2015-06-12,52.295,52.39,52.245,52.335,20867.0
2015-06-15,52.175,52.175,51.875,51.93,18289.0
2015-06-16,51.825,51.825,51.33,51.725,119487.0
2015-06-17,51.785,51.85,51.595,51.85,16571.0
2015-06-18,52.095,52.095,51.495,51.495,19528.0
2015-06-19,52.06,52.06,51.755,51.845,15266.0
2015-06-22,52.155,52.335,51.82,52.335,14121.0
2015-06-23,52.995,53.785,52.835,53.245,20635.0
2015-06-24,52.97,53.245,52.97,53.13,14610.0
2015-06-25,52.84,53.065,52.76,52.76,17651.0
2015-06-26,52.855,52.855,52.455,52.455,26642.0
2015-06-29,52.015,52.135,51.25,51.655,89123.0
2015-06-30,51.285,51.6,51.285,51.525,17149.0
2015-07-01,51.525,51.7,51.31,51.42,27870.0
2015-07-02,51.975,51.99,51.705,51.94,17550.0
2015-07-03,52.065,52.5,51.895,52.47,17521.0
2015-07-06,51.74,51.805,51.22,51.655,47241.0
2015-07-07,52.07,52.3,52.015,52.13,35306.0
2015-07-08,52.045,52.15,51.65,51.845,46821.0
2015-07-09,51.415,51.415,50.96,51.275,24933.0
2015-07-10,51.705,52.365,51.65,52.135,12351.0
2015-07-13,52.655,53.275,52.65,53.03,22473.0
2015-07-14,53.6,53.94,53.19,53.235,28227.0
2015-07-15,53.6,53.62,53.275,53.355,32045.0
2015-07-16,53.995,54.24,53.77,54.085,24584.0
2015-07-17,54.005,54.24,53.93,54.07,12857.0
2015-07-20,54.07,54.435,54.07,54.175,29470.0
2015-07-21,54.24,54.425,54.005,54.33,17784.0
2015-07-22,53.76,53.865,53.54,53.745,32660.0
2015-07-23,53.745,53.825,53.63,53.77,15814.0
2015-07-24,53.645,54.075,53.605,53.995,19338.0
2015-07-27,53.835,53.835,53.37,53.445,21830.0
2015-07-28,53.185,53.34,52.955,53.135,18959.0
2015-07-29,53.405,53.405,53.135,53.25,19399.0
2015-07-30,53.37,53.815,53.37,53.565,17232.0
2015-07-31,53.86,53.86,53.535,53.6,18512.0
2015-08-03,53.925,53.925,53.58,53.835,24805.0
2015-08-04,53.925,53.925,53.19,53.19,28029.0
2015-08-05,53.135,53.76,53.03,53.34,40683.0
2015-08-06,53.55,53.68,53.275,53.605,31734.0
2015-08-07,53.6,53.6,53.11,53.215,19175.0
2015-08-10,53.07,53.175,52.785,53.07,20683.0
2015-08-11,53.485,53.835,53.355,53.795,10519.0
2015-08-12,53.425,53.72,53.07,53.07,29947.0
2015-08-13,52.705,52.735,52.275,52.665,19634.0
2015-08-14,52.38,52.785,52.225,52.355,27204.0
2015-08-17,52.795,52.795,52.225,52.3,19890.0
2015-08-18,52.705,52.705,52.045,52.25,22207.0
2015-08-19,52.3,52.345,52.135,52.15,32675.0
2015-08-20,51.845,51.845,51.43,51.43,29586.0
2015-08-21,50.75,50.75,50.365,50.495,20854.0
2015-08-24,49.985,49.985,48.83,49.125,66658.0
2015-08-25,48.895,49.41,48.345,48.815,85446.0
2015-08-26,49.05,50.22,49.05,50.035,30969.0
2015-08-27,50.925,50.925,50.43,50.65,19025.0
2015-08-28,51.225,51.325,50.875,50.985,28878.0
2015-08-31,51.095,51.095,50.56,50.91,25976.0
2015-09-01,50.835,50.835,50.185,50.185,20599.0
2015-09-02,50.185,50.755,50.185,50.635,40500.0
2015-09-03,50.92,50.92,50.555,50.755,14291.0
2015-09-04,50.755,50.875,50.49,50.75,12101.0
2015-09-07,50.49,51.0,50.26,51.0,14057.0
2015-09-08,50.755,50.895,50.335,50.53,14928.0
2015-09-09,50.855,51.44,50.845,51.44,15952.0
2015-09-10,51.115,51.235,50.835,50.835,11696.0
2015-09-11,50.835,52.785,50.755,51.0,18805.0
2015-09-14,51.065,51.065,50.495,50.675,13596.0
2015-09-15,49.92,50.425,49.765,50.18,23296.0
2015-09-16,50.465,50.6,50.235,50.235,17274.0
2015-09-17,51.0,51.0,50.705,50.9,12089.0
2015-09-18,51.015,51.015,50.595,50.675,14236.0
2015-09-21,50.145,50.145,49.645,50.04,21918.0
2015-09-22,50.665,50.665,50.195,50.3,14550.0
2015-09-23,49.62,49.62,49.17,49.28,16479.0
2015-09-24,49.61,49.84,49.49,49.49,12422.0
2015-09-25,49.41,49.57,49.335,49.385,12274.0
2015-09-28,49.315,49.51,49.225,49.4,12200.0
2015-09-29,49.2,49.2,48.72,48.72,28444.0
2015-09-30,48.91,49.12,48.745,49.03,12832.0
2015-10-01,49.03,50.0,49.03,49.62,17372.0
2015-10-02,49.845,49.885,49.56,49.675,16038.0
2015-10-05,50.5,50.515,50.085,50.425,6546.0
2015-10-06,50.93,51.19,50.63,50.685,14723.0
2015-10-07,50.62,50.725,50.375,50.725,17321.0
2015-10-08,51.02,51.255,50.905,51.035,14559.0
2015-10-09,51.435,51.435,50.98,51.07,16786.0
2015-10-12,50.945,50.98,50.62,50.765,12656.0
2015-10-13,50.66,50.81,50.4,50.66,16579.0
2015-10-14,50.84,50.84,50.425,50.645,21321.0
2015-10-15,50.58,51.02,50.295,50.695,9976.0
2015-10-16,51.03,51.45,50.965,51.36,52301.0
2015-10-19,51.385,51.73,51.135,51.315,24485.0
2015-10-20,51.54,51.54,51.07,51.16,10369.0
2015-10-21,51.21,51.475,51.07,51.475,16994.0
2015-10-22,51.46,51.525,51.16,51.435,8817.0
2015-10-23,52.16,52.61,51.965,52.185,18647.0
2015-10-26,52.2,52.495,51.98,51.98,14531.0
2015-10-27,51.885,52.095,51.695,51.695,28735.0
2015-10-28,51.735,52.64,51.735,52.585,46515.0
2015-10-29,52.66,52.905,52.31,52.485,25853.0
2015-10-30,52.485,52.665,52.195,52.66,25030.0
2015-11-02,52.245,52.25,51.76,51.915,18487.0
2015-11-03,52.51,52.51,51.925,52.015,5295.0
2015-11-04,52.155,52.455,52.09,52.16,16959.0
2015-11-05,52.33,52.47,52.13,52.34,18393.0
2015-11-06,52.39,52.575,52.025,52.135,29803.0
2015-11-09,52.48,52.84,52.48,52.66,47053.0
2015-11-10,52.16,52.235,52.0,52.095,26192.0
2015-11-11,52.17,52.17,51.795,51.965,15819.0
2015-11-12,52.055,52.09,51.43,51.625,18302.0
2015-11-13,51.355,52.985,50.745,50.81,18108.0
2015-11-16,50.61,50.61,49.865,50.32,30372.0
2015-11-17,51.355,54.385,51.15,51.955,27988.0
2015-11-18,51.535,51.58,51.315,51.36,14891.0
2015-11-19,51.56,53.39,51.515,51.655,25426.0
2015-11-20,51.665,51.665,51.345,51.56,17870.0
2015-11-23,51.45,51.615,51.12,51.42,15635.0
2015-11-24,51.255,51.275,51.005,51.14,14343.0
2015-11-25,50.855,50.855,50.5,50.565,26514.0
2015-11-26,50.67,51.14,50.67,51.02,12083.0
2015-11-27,51.03,51.67,50.98,50.98,49108.0
2015-11-30,50.945,51.19,50.835,51.02,28161.0
2015-12-01,51.055,52.985,50.72,50.85,16540.0
2015-12-02,50.71,50.71,50.285,50.58,57869.0
2015-12-03,50.46,50.46,50.17,50.23,22350.0
2015-12-04,50.025,50.345,49.71,49.84,29400.0
2015-12-07,49.885,50.23,49.82,50.22,15198.0
2015-12-08,50.13,50.345,49.845,50.125,18687.0
2015-12-09,49.71,50.62,49.52,49.805,26836.0
2015-12-10,49.52,49.535,48.825,49.135,41602.0
2015-12-11,49.185,49.185,48.91,49.13,24073.0
2015-12-14,48.81,48.81,48.42,48.5,23072.0
2015-12-15,48.445,48.745,48.095,48.33,16143.0
2015-12-16,48.825,49.3,48.825,49.25,23325.0
2015-12-17,49.585,50.01,49.555,49.75,20391.0
2015-12-18,49.75,50.105,49.56,49.75,31137.0
2015-12-21,49.27,49.39,49.005,49.2,22972.0
2015-12-22,49.42,50.0,48.765,48.95,35329.0
2015-12-23,49.18,49.385,49.065,49.23,24608.0
2015-12-24,49.84,50.0,49.6,49.705,11786.0
2015-12-29,49.715,49.805,49.47,49.655,5276.0
2015-12-30,49.82,49.95,49.64,49.77,5830.0
2015-12-31,49.64,49.64,49.265,49.265,4631.0
2016-01-04,48.91,49.565,48.84,49.04,10778.0
2016-01-05,48.805,49.065,48.805,48.995,20018.0
2016-01-06,49.085,49.085,48.525,48.665,21018.0
2016-01-07,48.83,49.18,48.36,48.36,20760.0
2016-01-08,48.115,48.115,47.79,47.815,23025.0
2016-01-11,47.815,47.815,47.37,47.585,13063.0
2016-01-12,49.79,49.79,47.5,47.55,11184.0
2016-01-13,47.55,47.945,47.54,47.635,13672.0
2016-01-14,47.5,47.54,47.14,47.295,9170.0
2016-01-15,47.51,47.86,47.37,47.405,12374.0
2016-01-18,46.935,46.975,46.41,46.61,19689.0
2016-01-19,46.46,47.01,46.33,46.855,34765.0
2016-01-20,46.855,46.87,46.315,46.315,21713.0
2016-01-21,46.06,46.245,45.74,45.945,25468.0
2016-01-22,45.725,45.755,45.395,45.745,25672.0
2016-01-25,46.7,47.0,46.56,46.835,11524.0
2016-01-27,46.885,46.885,46.54,46.7,10195.0
2016-01-28,46.905,46.905,46.395,46.45,16283.0
2016-01-29,46.45,46.65,46.135,46.51,17559.0
2016-02-01,47.355,47.64,46.725,47.445,13586.0
2016-02-02,47.355,47.355,46.95,47.255,9204.0
2016-02-03,49.18,49.18,46.315,46.495,23039.0
2016-02-04,46.315,46.475,46.15,46.355,13654.0
2016-02-05,46.315,46.315,45.92,46.065,17267.0
2016-02-08,46.23,46.565,46.19,46.535,13572.0
2016-02-09,45.7,45.86,45.33,45.5,18048.0
2016-02-10,45.085,45.24,44.535,44.56,15151.0
2016-02-11,44.675,44.855,44.14,44.69,19433.0
2016-02-12,44.265,44.335,43.905,44.175,18070.0
2016-02-15,44.835,45.065,44.765,44.945,9846.0
2016-02-16,45.33,45.655,45.155,45.63,12121.0
2016-02-17,45.82,45.905,45.655,45.655,13518.0
2016-02-18,46.15,46.565,46.15,46.475,13038.0
2016-02-19,46.32,46.41,46.15,46.395,18369.0
2016-02-22,46.18,46.23,45.91,46.19,10820.0
2016-02-23,46.1,46.1,45.74,45.855,59261.0
2016-02-24,45.7,45.7,45.255,45.495,13625.0
2016-02-25,45.74,45.985,45.495,45.65,19969.0
2016-02-26,45.65,46.025,45.615,45.755,17346.0
2016-02-29,46.315,46.36,45.91,45.91,17525.0
2016-03-01,46.065,46.23,45.885,46.135,17419.0
2016-03-02,47.27,47.315,46.535,46.805,18929.0
2016-03-03,46.78,46.78,46.395,46.6,38840.0
2016-03-04,46.64,46.895,46.52,46.705,26930.0
2016-03-07,46.525,46.755,46.485,46.65,18734.0
2016-03-08,46.56,46.745,46.255,46.355,37256.0
2016-03-09,46.37,47.19,45.985,46.11,24759.0
2016-03-10,46.395,46.395,46.065,46.155,21206.0
2016-03-11,46.395,46.395,46.065,46.27,9421.0
2016-03-14,46.5,46.87,46.315,46.46,14092.0
2016-03-15,46.535,47.545,46.535,46.765,16777.0
2016-03-16,47.065,47.1,46.45,46.67,19181.0
2016-03-17,46.87,46.895,46.41,46.41,17424.0
2016-03-18,46.64,46.76,46.27,46.505,14449.0
2016-03-21,46.605,46.985,46.59,46.69,14887.0
2016-03-22,47.155,47.155,46.805,46.82,10572.0
2016-03-23,46.845,46.87,46.45,46.45,27650.0
2016-03-24,46.82,46.965,46.45,46.715,14363.0
2016-03-29,46.72,46.72,46.345,46.465,24580.0
2016-03-30,46.515,46.6,46.27,46.54,19061.0
2016-03-31,46.845,46.845,46.465,46.615,10288.0
2016-04-01,46.58,46.58,45.925,45.925,29706.0
2016-04-04,46.065,46.17,45.85,46.09,13909.0
2016-04-05,46.02,47.33,45.695,45.71,21783.0
2016-04-06,45.695,45.965,45.635,45.775,18692.0
2016-04-07,45.86,46.12,45.79,45.79,18144.0
2016-04-08,45.775,46.115,45.61,46.005,14232.0
2016-04-11,46.54,46.54,46.155,46.25,10714.0
2016-04-12,46.485,46.485,46.13,46.345,10508.0
2016-04-13,46.41,46.845,46.41,46.845,14330.0
2016-04-14,47.155,47.5,47.155,47.32,9469.0
2016-04-15,47.32,47.32,47.025,47.04,14282.0
2016-04-18,47.04,47.255,46.645,46.645,12518.0
2016-04-19,46.845,47.09,46.76,47.025,16658.0
2016-04-20,47.715,47.715,47.14,47.27,36488.0
2016-04-21,47.41,47.61,47.335,47.485,51488.0
2016-04-22,47.61,47.61,47.23,47.395,50037.0
2016-04-26,47.395,47.41,47.205,47.28,15609.0
2016-04-27,47.665,48.175,47.115,47.92,24372.0
2016-04-28,48.49,48.79,47.83,47.83,24791.0
2016-04-29,47.915,47.96,47.43,47.475,9010.0
2016-05-02,47.665,47.915,47.475,47.895,11295.0
2016-05-03,47.895,48.26,47.255,48.2,19970.0
2016-05-04,48.075,48.075,47.495,47.665,21230.0
2016-05-05,47.68,47.705,47.355,47.355,8953.0
2016-05-06,47.495,47.82,47.315,47.8,12808.0
2016-05-09,48.415,48.415,48.01,48.185,11995.0
2016-05-10,48.1,48.375,48.1,48.375,18516.0
2016-05-11,48.775,48.835,48.395,48.52,9196.0
2016-05-12,48.49,48.605,48.24,48.555,13320.0
2016-05-13,48.84,48.84,48.33,48.375,24803.0
2016-05-16,48.24,48.365,48.15,48.225,11923.0
2016-05-17,48.56,48.735,48.165,48.38,21763.0
2016-05-18,48.38,48.605,48.165,48.405,16998.0
2016-05-19,48.72,48.9,48.605,48.825,18744.0
2016-05-20,48.785,48.785,48.49,48.765,17570.0
2016-05-23,48.675,49.015,48.605,48.79,23239.0
2016-05-24,48.735,48.865,48.595,48.8,7912.0
2016-05-25,49.515,49.77,49.48,49.505,17002.0
2016-05-26,49.895,50.23,49.69,49.69,15862.0
2016-05-27,49.925,50.05,49.885,49.91,19297.0
2016-05-30,50.175,50.46,50.175,50.335,31905.0
2016-05-31,50.335,50.335,49.885,49.985,20094.0
2016-06-01,49.935,49.935,49.25,49.385,17542.0
2016-06-02,49.72,49.77,49.35,49.375,22752.0
2016-06-03,49.645,49.99,49.5,49.5,12988.0
2016-06-06,49.67,52.595,49.26,49.41,14364.0
2016-06-07,50.13,51.735,49.27,49.27,11048.0
2016-06-08,49.31,49.76,49.23,49.59,24266.0
2016-06-09,49.475,49.67,49.31,49.515,13959.0
2016-06-10,49.475,49.665,48.53,49.105,15035.0
2016-06-14,47.755,47.76,46.775,47.265,28530.0
2016-06-15,46.74,47.055,46.69,46.775,16208.0
2016-06-16,47.28,47.695,46.615,46.66,36662.0
2016-06-17,47.28,47.28,47.025,47.115,35969.0
2016-06-20,47.61,48.095,47.61,48.095,14774.0
2016-06-21,48.34,48.34,47.97,48.135,21491.0
2016-06-22,48.565,48.63,48.24,48.36,22941.0
2016-06-23,48.525,48.525,48.19,48.31,13256.0
2016-06-24,48.605,48.605,45.2,45.62,43609.0
2016-06-27,46.45,46.45,45.205,45.445,35318.0
2016-06-28,45.62,46.16,45.125,45.72,59760.0
2016-06-29,46.39,46.805,46.345,46.45,31340.0
2016-06-30,47.455,47.485,46.955,47.025,30012.0
2016-07-01,47.9,47.9,47.415,47.44,19359.0
2016-07-04,47.645,47.845,47.645,47.735,15072.0
2016-07-05,47.66,47.66,47.115,47.295,14776.0
2016-07-06,46.89,47.03,46.66,46.9,22109.0
2016-07-07,46.755,46.755,46.285,46.56,22509.0
2016-07-08,46.56,46.59,46.26,46.55,18105.0
2016-07-11,46.69,47.14,46.69,46.925,20965.0
2016-07-12,47.43,47.61,47.19,47.19,21301.0
2016-07-13,47.635,47.785,47.535,47.535,26053.0
2016-07-14,47.95,47.95,47.505,47.785,9749.0
2016-07-15,48.025,48.025,47.695,47.805,6945.0
2016-07-18,48.325,48.415,47.945,48.16,8642.0
2016-07-19,48.19,48.51,48.19,48.485,11174.0
2016-07-20,48.485,48.51,48.19,48.46,22299.0
2016-07-21,48.89,49.12,48.655,48.7,18318.0
2016-07-22,48.915,48.915,48.565,48.775,15988.0
2016-07-25,48.94,48.99,48.73,48.815,8462.0
2016-07-26,48.59,48.75,48.36,48.525,13952.0
2016-07-27,49.215,49.215,48.665,49.08,16377.0
2016-07-28,49.17,49.17,48.775,48.94,15019.0
2016-07-29,49.105,49.105,48.555,48.79,11294.0
2016-08-01,48.94,49.165,48.84,49.165,12635.0
2016-08-02,49.14,49.145,48.94,48.965,15462.0
2016-08-03,48.94,48.94,48.15,48.29,16574.0
2016-08-04,48.29,48.31,48.0,48.235,22341.0
2016-08-05,48.11,48.315,48.07,48.2,16687.0
2016-08-08,48.2,48.92,48.2,48.89,10220.0
2016-08-09,48.89,48.89,48.46,48.765,18940.0
2016-08-10,48.94,48.99,48.65,48.88,8662.0
2016-08-11,48.825,48.855,48.605,48.655,32470.0
2016-08-12,48.69,49.28,48.69,49.07,18628.0
2016-08-15,49.435,49.6,49.245,49.355,10511.0
2016-08-16,49.52,49.52,49.23,49.23,13909.0
2016-08-17,49.77,49.77,49.205,49.47,18096.0
2016-08-18,49.495,49.57,49.19,49.215,20201.0
2016-08-19,49.19,49.695,49.19,49.695,15053.0
2016-08-22,49.77,49.77,49.48,49.535,20151.0
2016-08-23,49.47,49.595,49.355,49.435,11099.0
2016-08-24,49.76,49.785,49.6,49.71,9334.0
2016-08-25,49.635,49.635,49.395,49.545,12952.0
2016-08-26,49.485,49.495,49.235,49.235,8479.0
2016-08-29,49.635,49.735,49.52,49.595,14062.0
2016-08-30,49.66,49.71,49.58,49.61,14642.0
2016-08-31,49.77,49.95,49.745,49.81,13382.0
2016-09-01,49.71,49.77,49.43,49.72,22068.0
2016-09-02,49.585,49.81,49.585,49.71,21464.0
2016-09-05,50.15,50.33,50.04,50.115,14090.0
2016-09-06,50.06,50.11,49.86,50.065,17260.0
2016-09-07,49.965,50.275,49.92,50.2,10370.0
2016-09-08,50.2,50.2,50.01,50.115,14255.0
2016-09-09,50.1,50.265,50.0,50.185,23430.0
2016-09-12,50.185,50.185,49.255,49.395,25336.0
2016-09-13,50.185,50.6,49.66,49.66,11360.0
2016-09-14,50.65,50.65,49.33,49.33,19289.0
2016-09-15,49.275,49.415,49.15,49.39,27020.0
2016-09-16,49.4,49.565,49.355,49.4,8752.0
2016-09-19,49.315,49.49,49.15,49.23,9690.0
2016-09-20,49.23,49.48,49.215,49.405,16075.0
2016-09-21,49.325,49.625,49.125,49.465,21710.0
2016-09-22,49.68,49.815,49.54,49.775,19417.0
2016-09-23,49.865,50.065,49.84,49.855,16498.0
2016-09-26,49.855,49.855,49.58,49.58,10268.0
2016-09-27,49.15,49.505,49.125,49.48,16415.0
2016-09-28,49.315,50.065,48.98,49.19,23610.0
2016-09-29,49.615,49.68,49.35,49.675,25404.0
2016-09-30,49.365,49.365,49.105,49.18,12050.0
2016-10-03,49.175,49.6,49.175,49.565,5812.0
2016-10-04,49.9,49.9,49.215,49.275,8068.0
2016-10-05,49.275,49.9,49.275,49.54,8405.0
2016-10-06,49.54,49.98,49.54,49.78,25442.0
2016-10-07,49.98,50.0,49.375,49.65,12721.0
2016-10-10,49.65,49.725,49.48,49.725,8748.0
2016-10-11,49.765,49.89,49.68,49.825,21480.0
2016-10-12,49.65,49.65,49.255,49.325,10890.0
2016-10-13,49.23,49.315,48.84,49.025,26720.0
2016-10-14,48.93,49.015,48.575,48.64,21800.0
2016-10-17,48.65,48.9,48.525,48.725,15321.0
2016-10-18,48.655,49.105,48.4,48.575,26183.0
2016-10-19,48.605,49.065,48.58,48.93,10447.0
2016-10-20,48.775,49.15,48.53,49.15,13751.0
2016-10-21,49.205,49.375,48.965,49.155,7751.0
2016-10-24,49.29,49.45,49.15,49.15,16157.0
2016-10-25,49.15,49.975,49.15,49.275,18581.0
2016-10-26,49.315,49.475,48.525,48.75,18295.0
2016-10-27,49.955,49.955,48.6,48.65,17412.0
2016-10-28,48.605,49.14,48.605,48.88,13241.0
2016-10-31,48.8,49.055,48.8,49.025,7170.0
2016-11-01,49.025,49.93,48.63,48.84,13978.0
2016-11-02,48.84,48.98,48.28,48.305,18162.0
2016-11-03,48.315,49.98,47.98,47.98,11307.0
2016-11-04,47.98,49.9,46.98,47.75,17039.0
2016-11-07,47.775,48.4,47.775,47.99,18160.0
2016-11-08,49.975,49.975,47.9,48.125,14995.0
2016-11-09,48.225,48.225,46.765,46.83,21155.0
2016-11-10,48.215,49.555,48.155,48.5,61330.0
2016-11-11,49.555,49.555,48.075,48.13,16377.0
2016-11-14,48.315,48.525,48.1,48.315,23221.0
2016-11-15,48.73,49.555,47.73,48.0,21898.0
2016-11-16,47.94,49.115,47.94,48.325,9822.0
2016-11-17,48.225,48.465,48.175,48.4,13889.0
2016-11-18,48.73,49.14,48.63,48.64,13805.0
2016-11-21,48.88,49.455,48.775,49.25,24158.0
2016-11-22,49.315,49.325,49.115,49.315,18616.0
2016-11-23,49.355,49.45,49.025,49.065,14162.0
2016-11-24,49.515,49.515,48.9,48.99,19037.0
2016-11-25,49.505,49.505,48.65,48.73,12912.0
2016-11-28,49.005,49.005,48.74,48.84,10571.0
2016-11-29,48.84,48.84,48.315,48.45,16382.0
2016-11-30,48.73,48.765,48.325,48.65,12546.0
2016-12-01,49.005,49.355,49.005,49.24,13289.0
2016-12-02,49.24,49.565,48.765,48.94,18379.0
2016-12-05,49.0,49.215,48.29,48.4,14128.0
2016-12-06,48.83,49.24,48.775,48.98,18398.0
2016-12-07,49.15,49.975,49.15,49.515,17728.0
2016-12-08,49.815,50.315,49.74,49.9,11106.0
2016-12-09,50.065,50.8,49.98,50.03,24768.0
2016-12-12,50.4,50.755,50.03,50.115,22777.0
2016-12-13,50.565,50.565,49.525,49.74,21648.0
2016-12-14,49.99,50.8,49.99,50.2,20352.0
2016-12-15,50.805,50.805,49.79,49.925,8551.0
2016-12-16,50.165,50.805,50.165,50.355,10853.0
2016-12-19,50.4,50.815,50.4,50.815,16507.0
2016-12-20,50.815,51.47,50.665,50.83,14929.0
2016-12-21,51.135,51.48,50.71,50.845,85614.0
2016-12-22,51.34,51.37,50.77,50.82,19133.0
2016-12-23,50.8,51.055,50.8,50.945,7357.0
2016-12-28,51.055,51.38,51.03,51.38,47763.0
2016-12-29,51.55,51.55,51.22,51.265,2482.0
2016-12-30,51.135,51.38,51.135,51.245,4432.0
2017-01-03,51.55,51.94,51.315,51.54,6859.0
2017-01-04,51.305,51.965,51.245,51.755,24856.0
2017-01-05,52.085,52.09,51.705,51.885,10308.0
2017-01-06,52.025,52.09,51.55,51.95,10072.0
2017-01-09,51.965,51.965,51.55,51.965,13830.0
2017-01-10,51.63,51.63,51.38,51.38,10305.0
2017-01-11,51.55,51.825,51.38,51.48,14383.0
2017-01-12,51.63,51.63,51.13,51.205,6769.0
2017-01-13,51.59,51.59,50.82,51.005,11214.0
2017-01-16,50.985,51.17,50.95,51.12,6516.0
2017-01-17,51.12,51.42,50.75,50.75,11809.0
2017-01-18,50.77,51.13,50.585,50.775,14309.0
2017-01-19,50.64,50.885,50.64,50.71,23571.0
2017-01-20,50.91,50.91,50.275,50.34,13194.0
2017-01-23,50.71,50.835,50.39,50.675,13486.0
2017-01-24,50.39,50.75,50.29,50.525,10072.0
2017-01-25,51.13,51.32,49.955,51.085,12468.0
2017-01-27,51.21,51.58,51.21,51.48,9808.0
2017-01-30,51.455,51.465,51.02,51.13,17112.0
2017-01-31,51.205,51.205,50.46,50.845,23421.0
2017-02-01,51.205,51.205,50.875,50.97,8527.0
2017-02-02,51.21,51.84,50.825,51.84,30941.0
2017-02-03,51.84,51.84,50.46,50.46,11321.0
2017-02-06,50.54,51.07,50.54,50.55,9130.0
2017-02-07,51.455,51.455,50.34,50.34,20587.0
2017-02-08,50.35,51.615,50.35,50.65,11521.0
2017-02-09,50.635,50.77,50.615,50.665,14983.0
2017-02-10,51.42,51.465,50.72,50.945,13954.0
2017-02-13,51.55,51.55,50.81,50.81,14904.0
2017-02-14,51.13,51.675,50.87,50.87,32182.0
2017-02-15,51.835,51.835,50.91,51.155,28483.0
2017-02-16,51.155,51.715,50.87,51.08,31991.0
2017-02-17,51.655,51.655,51.045,51.095,12806.0
2017-02-20,51.755,51.755,51.095,51.17,14388.0
2017-02-21,51.205,51.655,51.045,51.34,9499.0
2017-02-22,51.34,51.805,51.135,51.38,20106.0
2017-02-23,51.38,51.78,51.17,51.38,26614.0
2017-02-24,51.34,51.86,51.22,51.22,23121.0
2017-02-27,51.155,51.575,50.98,50.985,16920.0
2017-02-28,51.29,51.705,50.985,51.085,29693.0
2017-03-01,51.085,51.16,50.795,50.96,15760.0
2017-03-02,51.63,51.86,51.345,51.505,15374.0
2017-03-03,51.505,51.91,51.505,51.715,14492.0
2017-03-06,51.965,51.965,51.65,51.875,13327.0
2017-03-07,51.885,51.885,51.575,51.665,14902.0
2017-03-08,51.665,51.965,51.39,51.49,18599.0
2017-03-09,51.63,51.96,51.505,51.8,17030.0
2017-03-10,51.96,52.15,51.95,52.135,19045.0
2017-03-13,52.385,52.545,52.05,52.05,7815.0
2017-03-14,52.17,52.385,52.17,52.35,15989.0
2017-03-15,52.345,52.385,51.965,52.075,24771.0
2017-03-16,52.22,52.605,51.965,52.36,15707.0
2017-03-17,52.385,52.805,52.225,52.35,12434.0
2017-03-20,52.555,52.97,52.11,52.175,23083.0
2017-03-21,52.135,52.47,52.12,52.41,17999.0
2017-03-22,52.38,52.605,51.985,52.12,19013.0
2017-03-23,52.245,52.9,52.185,52.34,19173.0
2017-03-24,52.685,52.935,52.48,52.75,43955.0
2017-03-27,52.765,53.395,52.725,53.395,13211.0
2017-03-28,53.395,53.74,52.91,53.08,49606.0
2017-03-29,53.18,53.775,52.9,53.105,107782.0
2017-03-30,53.105,53.515,52.71,52.91,35323.0
2017-03-31,53.02,53.245,52.565,52.565,15345.0
2017-04-03,52.79,53.025,52.685,53.0,29703.0
2017-04-04,52.91,52.935,52.765,52.775,19968.0
2017-04-05,53.105,53.245,53.01,53.01,13316.0
2017-04-06,52.92,53.095,52.81,53.095,24095.0
2017-04-07,52.95,53.22,52.9,53.02,18235.0
2017-04-10,53.29,53.465,53.145,53.315,14962.0
2017-04-11,53.605,53.725,53.145,53.185,24611.0
2017-04-12,53.355,53.875,53.345,53.505,19406.0
2017-04-13,53.295,53.295,52.895,52.895,19180.0
2017-04-18,52.935,53.5,52.92,52.95,26341.0
2017-04-19,52.935,53.555,52.845,53.105,22427.0
2017-04-20,53.07,53.12,52.935,52.945,18404.0
2017-04-21,53.095,53.64,53.095,53.185,20967.0
2017-04-24,53.85,54.455,53.525,54.455,12459.0
2017-04-26,54.455,55.01,54.455,54.715,37013.0
2017-04-27,54.835,55.445,54.835,55.445,119842.0
2017-04-28,55.045,55.865,54.725,54.725,24394.0
2017-05-01,54.675,54.975,54.675,54.79,17486.0
2017-05-02,54.7,54.86,54.615,54.615,17645.0
2017-05-03,54.765,55.7,54.765,55.17,24710.0
2017-05-04,55.49,55.85,55.49,55.625,13312.0
2017-05-05,55.79,56.08,55.74,56.06,38034.0
2017-05-08,56.27,56.97,56.27,56.625,21452.0
2017-05-09,56.625,57.06,56.135,56.525,29128.0
2017-05-10,56.715,57.12,56.405,56.605,78178.0
2017-05-11,56.71,56.825,56.605,56.685,25156.0
2017-05-12,56.58,56.58,56.355,56.415,27286.0
2017-05-15,56.5,56.775,56.5,56.775,33224.0
2017-05-16,57.155,57.155,56.65,56.675,22759.0
2017-05-17,56.79,56.97,56.655,56.765,19383.0
2017-05-18,56.34,56.465,56.025,56.025,41244.0
2017-05-19,56.305,56.6,56.12,56.6,20066.0
2017-05-22,56.6,56.875,56.6,56.74,31142.0
2017-05-23,56.69,56.7,56.305,56.445,23765.0
2017-05-24,56.6,56.86,56.465,56.685,43234.0
2017-05-25,56.75,56.84,56.465,56.835,32821.0
2017-05-26,56.97,57.105,56.885,57.025,20492.0
2017-05-29,56.885,57.135,56.885,56.975,23913.0
2017-05-30,57.22,57.22,56.835,56.85,28864.0
2017-05-31,56.925,57.195,56.505,56.79,24504.0
2017-06-01,57.06,57.97,56.91,57.97,42394.0
2017-06-02,57.975,57.975,57.605,57.86,24677.0
2017-06-05,57.8,57.81,57.405,57.505,24823.0
2017-06-06,57.43,57.455,57.105,57.105,30392.0
2017-06-07,56.95,56.96,56.605,56.605,49044.0
2017-06-08,56.65,56.945,56.48,56.525,26019.0
2017-06-09,56.405,56.445,56.295,56.42,24768.0
2017-06-13,56.345,56.44,55.97,56.44,19156.0
2017-06-14,56.44,57.12,56.44,56.455,31117.0
2017-06-15,56.445,56.575,55.655,55.86,54908.0
2017-06-16,56.255,56.59,55.475,55.625,35678.0
2017-06-19,56.28,56.28,55.7,56.05,26194.0
2017-06-20,56.28,57.07,56.17,56.295,27616.0
2017-06-21,56.145,56.3,55.79,55.875,41382.0
2017-06-22,55.86,56.885,55.75,55.92,47753.0
2017-06-23,56.76,56.895,55.92,55.92,37558.0
2017-06-26,56.675,56.675,55.91,56.07,39788.0
2017-06-27,56.165,56.53,55.945,55.945,28419.0
2017-06-28,55.995,56.51,55.8,55.85,41087.0
2017-06-29,56.505,56.955,56.01,56.12,30180.0
2017-06-30,56.165,56.165,55.08,55.285,45911.0
2017-07-03,55.31,55.98,55.25,55.32,27887.0
2017-07-04,55.47,55.735,55.285,55.555,29801.0
2017-07-05,55.9,56.08,55.485,55.625,30379.0
2017-07-06,55.98,55.995,55.7,55.715,24359.0
2017-07-07,55.87,55.87,55.57,55.57,24900.0
2017-07-10,55.665,55.86,55.53,55.675,52566.0
2017-07-11,55.69,55.875,55.59,55.715,30294.0
2017-07-12,55.86,55.9,55.57,55.57,43294.0
2017-07-13,55.91,56.065,55.725,55.8,29676.0
2017-07-14,55.91,55.945,55.665,55.715,26069.0
2017-07-17,55.68,55.8,55.485,55.59,43852.0
2017-07-18,55.725,55.725,55.015,55.03,39421.0
2017-07-19,54.875,55.065,54.835,55.065,35789.0
2017-07-20,54.945,55.14,54.6,55.09,47483.0
2017-07-21,55.125,55.495,54.98,55.35,22040.0
2017-07-24,55.115,55.13,54.98,55.065,32022.0
2017-07-25,55.015,55.15,54.92,54.935,41025.0
2017-07-26,55.065,55.235,54.92,55.235,28346.0
2017-07-27,55.005,55.005,54.65,54.71,30492.0
2017-07-28,54.71,54.905,54.69,54.725,42700.0
2017-07-31,54.845,55.605,54.735,54.835,45416.0
2017-08-01,54.765,55.565,54.74,55.005,22736.0
2017-08-02,55.275,56.29,55.275,55.325,26977.0
2017-08-03,55.485,55.895,55.325,55.565,39430.0
2017-08-04,55.555,55.9,55.345,55.43,22549.0
2017-08-07,55.595,55.775,55.59,55.76,36763.0
2017-08-08,55.885,55.91,55.665,55.91,49542.0
2017-08-09,55.765,55.955,55.715,55.76,23415.0
2017-08-10,55.725,55.935,55.485,55.605,30673.0
2017-08-11,54.945,55.385,54.735,55.02,26282.0
2017-08-14,54.895,55.02,54.69,54.96,22671.0
2017-08-15,55.385,55.895,55.385,55.485,30772.0
2017-08-16,55.595,55.885,55.485,55.53,31457.0
2017-08-17,55.215,55.8,54.96,55.13,29804.0
2017-08-18,55.13,55.13,54.85,55.065,22231.0
2017-08-21,55.065,55.065,54.725,54.725,24124.0
2017-08-22,55.36,55.36,54.765,54.895,35981.0
2017-08-23,55.21,55.555,55.2,55.235,34765.0
2017-08-24,55.74,55.74,55.2,55.3,19692.0
2017-08-25,55.375,55.615,55.375,55.41,22186.0
2017-08-28,55.485,55.69,55.32,55.36,25419.0
2017-08-29,55.235,55.325,55.07,55.265,47037.0
2017-08-30,55.18,55.215,54.895,55.02,26113.0
2017-08-31,55.35,55.545,55.32,55.52,68413.0
2017-09-01,55.57,55.725,55.485,55.59,20817.0
2017-09-04,55.455,55.455,55.175,55.275,30984.0
2017-09-05,55.24,55.455,55.065,55.26,40282.0
2017-09-06,54.85,55.03,54.735,54.895,30288.0
2017-09-07,54.93,55.43,54.93,55.24,39054.0
2017-09-08,55.235,55.235,54.98,54.98,37849.0
2017-09-11,55.455,55.665,55.43,55.545,48258.0
2017-09-12,55.825,56.04,55.825,55.85,33451.0
2017-09-13,56.04,56.07,55.825,55.825,39437.0
2017-09-14,55.92,56.045,55.74,55.825,27602.0
2017-09-15,55.945,56.235,55.92,55.97,37724.0
2017-09-18,55.92,56.225,55.92,56.095,31776.0
2017-09-19,56.315,56.555,56.315,56.495,26800.0
2017-09-20,56.755,56.96,56.16,56.215,64402.0
2017-09-21,56.205,56.375,56.0,56.375,20245.0
2017-09-22,56.715,56.835,56.51,56.58,22444.0
2017-09-25,56.51,56.525,56.305,56.305,38017.0
2017-09-26,56.315,56.41,56.255,56.33,40479.0
2017-09-27,56.47,56.645,56.4,56.645,24510.0
2017-09-28,56.67,56.84,56.585,56.815,34287.0
2017-09-29,56.75,56.9,56.705,56.825,31294.0
2017-10-02,57.185,57.6,57.13,57.27,19134.0
2017-10-03,57.345,57.575,57.275,57.48,23815.0
2017-10-04,57.525,57.55,57.395,57.44,17635.0
2017-10-05,57.37,57.6,57.285,57.59,21313.0
2017-10-06,57.89,58.22,57.81,58.06,27766.0
2017-10-09,57.93,58.16,57.88,58.1,30537.0
2017-10-10,58.205,58.205,57.905,57.95,38275.0
2017-10-11,58.355,58.39,58.24,58.295,30628.0
2017-10-12,58.4,58.62,58.265,58.295,38609.0
2017-10-13,58.205,58.535,58.1,58.295,29409.0
2017-10-16,58.22,58.62,58.125,58.265,33479.0
2017-10-17,58.355,58.475,58.29,58.295,36713.0
2017-10-18,58.33,58.34,58.205,58.245,35615.0
2017-10-19,58.295,58.62,58.22,58.22,39407.0
2017-10-20,57.93,58.315,57.785,58.11,31321.0
2017-10-23,58.375,58.5,58.22,58.22,30955.0
2017-10-24,58.23,58.33,58.185,58.315,35280.0
2017-10-25,58.41,58.98,58.325,58.925,32427.0
2017-10-26,59.065,59.09,58.935,59.08,31556.0
2017-10-27,59.24,59.55,59.09,59.325,44922.0
2017-10-30,59.355,59.555,59.125,59.15,28079.0
2017-10-31,59.165,59.405,59.08,59.32,28553.0
2017-11-01,59.695,59.98,59.66,59.83,29049.0
2017-11-02,59.66,59.78,59.37,59.49,47085.0
2017-11-03,59.71,59.865,59.575,59.78,23227.0
2017-11-06,59.795,60.18,59.6,59.72,33151.0
2017-11-07,59.95,60.17,59.89,60.16,20957.0
2017-11-08,59.99,60.15,59.83,60.085,30389.0
2017-11-09,60.205,60.205,59.915,59.93,31851.0
2017-11-10,59.66,59.855,59.55,59.66,30435.0
2017-11-13,59.66,59.76,59.575,59.635,31300.0
2017-11-14,59.685,59.7,59.455,59.48,32351.0
2017-11-15,59.55,59.87,59.285,59.625,59635.0
2017-11-16,59.66,59.725,59.43,59.72,32536.0
2017-11-17,59.99,60.495,59.735,60.29,39898.0
2017-11-20,60.29,60.35,60.06,60.12,28009.0
2017-11-21,60.475,60.755,60.415,60.755,34497.0
2017-11-22,60.885,61.26,60.67,60.895,39062.0
2017-11-23,60.715,60.885,60.595,60.885,45247.0
2017-11-24,61.24,61.26,60.605,60.67,30890.0
2017-11-27,60.81,61.13,60.81,60.825,46141.0
2017-11-28,61.055,61.055,60.495,60.545,32226.0
2017-11-29,61.01,61.94,60.665,61.01,35093.0
2017-11-30,60.91,61.02,60.635,60.74,33353.0
2017-12-01,60.695,60.85,60.62,60.765,79805.0
2017-12-04,60.755,60.835,60.51,60.55,37663.0
2017-12-05,60.55,60.585,60.065,60.065,45310.0
2017-12-06,60.065,60.35,59.965,60.1,25893.0
2017-12-07,60.185,60.645,60.12,60.4,21537.0
2017-12-08,60.75,61.26,60.645,60.835,32039.0
2017-12-11,61.24,61.24,60.935,61.045,26418.0
2017-12-12,61.095,61.25,61.045,61.045,30125.0
2017-12-13,61.24,61.24,60.58,60.715,47252.0
2017-12-14,60.755,60.755,60.205,60.305,29164.0
2017-12-15,60.41,60.41,59.725,59.975,68087.0
2017-12-18,60.195,60.75,60.085,60.23,32299.0
2017-12-19,60.62,60.74,60.585,60.605,49006.0
2017-12-20,60.61,60.835,60.335,60.68,38800.0
2017-12-21,60.28,60.415,60.205,60.4,57854.0
2017-12-22,60.8,60.8,60.1,60.255,27085.0
2017-12-27,60.315,60.555,60.135,60.135,16589.0
2017-12-28,60.145,60.365,60.025,60.11,15201.0
2017-12-29,60.125,60.205,59.965,60.125,11766.0
2018-01-02,60.8,60.8,60.125,60.16,26573.0
2018-01-03,60.535,60.715,60.365,60.675,10371.0
2018-01-04,60.845,61.1,60.8,60.845,39712.0
2018-01-05,61.195,61.575,60.99,61.31,24573.0
2018-01-08,61.335,62.2,61.325,61.725,20753.0
2018-01-09,61.725,61.785,61.495,61.59,42767.0
2018-01-10,61.755,62.085,61.755,61.865,23854.0
2018-01-11,61.505,62.085,61.18,61.29,33856.0
2018-01-12,61.555,61.59,61.41,61.47,20836.0
2018-01-15,61.88,62.085,61.72,61.785,32323.0
2018-01-16,61.785,61.94,61.49,61.61,31625.0
2018-01-17,61.76,61.76,61.455,61.65,25437.0
2018-01-18,61.785,62.085,61.71,61.76,26246.0
2018-01-19,62.085,62.085,61.41,61.47,21436.0
2018-01-22,61.875,62.085,61.675,61.71,35753.0
2018-01-23,62.14,62.505,62.045,62.43,25632.0
2018-01-24,62.515,62.6,62.355,62.355,28708.0
2018-01-25,62.295,62.345,62.02,62.085,31521.0
2018-01-29,62.325,62.395,62.19,62.225,42377.0
2018-01-30,61.735,61.84,61.3,61.42,50589.0
2018-01-31,61.42,61.635,61.155,61.58,43041.0
2018-02-01,61.66,61.905,61.66,61.905,58614.0
2018-02-02,61.905,61.905,61.58,61.865,39322.0
2018-02-05,61.785,61.785,60.39,60.81,55152.0
2018-02-06,58.67,59.665,57.71,58.085,94157.0
2018-02-07,59.965,60.89,59.835,59.835,45667.0
2018-02-08,60.28,60.28,59.105,59.645,44482.0
2018-02-09,58.775,58.995,58.415,58.875,54251.0
2018-02-12,58.865,59.85,58.585,59.01,37828.0
2018-02-13,59.165,59.225,58.925,58.96,46263.0
2018-02-14,59.15,59.38,58.925,59.07,29099.0
2018-02-15,59.61,59.875,59.525,59.815,30231.0
2018-02-16,60.23,60.39,60.22,60.35,18389.0
2018-02-19,60.51,60.89,60.475,60.69,31686.0
2018-02-20,60.53,60.53,59.935,60.015,31966.0
2018-02-21,60.27,60.425,60.05,60.16,23476.0
2018-02-22,60.505,60.58,60.255,60.325,39837.0
2018-02-23,60.535,60.89,60.535,60.89,29679.0
2018-02-26,61.24,61.29,60.98,61.135,29026.0
2018-02-27,61.565,61.65,61.43,61.52,25979.0
2018-02-28,61.06,61.23,60.735,60.795,137667.0
2018-03-01,60.625,60.795,60.41,60.63,27385.0
2018-03-02,60.265,60.8,59.835,60.075,29607.0
2018-03-05,59.885,59.995,59.665,59.665,33961.0
2018-03-06,60.235,61.18,59.995,60.055,26664.0
2018-03-07,59.91,60.125,59.56,59.815,38747.0
2018-03-08,59.955,60.27,59.875,60.085,21113.0
2018-03-09,60.53,60.8,60.365,60.385,36329.0
2018-03-12,60.75,60.8,60.555,60.65,23296.0
2018-03-13,60.65,60.65,60.47,60.59,21413.0
2018-03-14,60.4,60.58,60.185,60.235,35180.0
2018-03-15,60.355,60.63,60.085,60.46,35740.0
2018-03-16,60.915,61.23,60.81,60.82,31116.0
2018-03-19,61.23,61.565,61.12,61.385,27829.0
2018-03-20,60.92,61.1,60.845,61.015,23504.0
2018-03-21,61.215,61.66,61.18,61.395,35481.0
2018-03-22,60.835,61.28,60.665,61.06,25224.0
2018-03-23,59.825,59.885,59.485,59.55,62995.0
2018-03-26,59.195,59.765,58.975,59.465,33592.0
2018-03-27,60.08,60.52,60.03,60.375,39021.0
2018-03-28,60.225,60.225,59.755,60.04,31920.0
2018-03-29,60.69,60.735,60.1,60.125,23536.0
2018-04-03,60.5,60.5,59.925,59.925,31879.0
2018-04-04,60.32,60.32,59.84,60.01,21519.0
2018-04-05,60.175,60.69,60.14,60.465,49353.0
2018-04-06,60.405,60.475,60.2,60.225,29586.0
2018-04-09,60.465,60.795,60.375,60.725,35156.0
2018-04-10,60.655,61.025,60.475,60.775,31584.0
2018-04-11,60.665,60.71,60.52,60.64,88272.0
2018-04-12,60.68,60.75,60.545,60.605,22486.0
2018-04-13,60.615,60.725,60.485,60.57,31802.0
2018-04-16,60.82,60.855,60.45,60.75,47732.0
2018-04-17,60.75,60.82,60.5,60.76,37501.0
2018-04-18,60.83,61.135,60.83,61.025,26178.0
2018-04-19,61.06,61.385,61.01,61.105,17038.0
2018-04-20,61.285,61.575,61.265,61.575,23754.0
2018-04-23,61.55,61.635,61.375,61.625,16725.0
2018-04-24,61.875,62.51,61.83,62.04,28861.0
2018-04-26,61.97,61.97,61.625,61.625,45297.0
2018-04-27,62.045,62.51,62.045,62.51,29137.0
2018-04-30,62.345,62.62,62.235,62.435,37293.0
2018-05-01,62.435,62.65,62.245,62.45,27874.0
2018-05-02,62.475,62.655,62.33,62.615,32802.0
2018-05-03,62.375,62.5,62.045,62.15,38159.0
2018-05-04,62.065,62.255,61.805,61.91,33689.0
2018-05-07,62.295,62.62,62.235,62.355,33709.0
2018-05-08,62.465,62.74,62.315,62.535,38123.0
2018-05-09,63.0,63.07,62.83,63.05,34467.0
2018-05-10,63.145,63.205,62.99,63.18,29766.0
2018-05-11,63.11,63.405,62.975,63.105,31107.0
2018-05-14,63.18,63.345,63.095,63.24,112793.0
2018-05-15,63.37,63.37,63.095,63.215,23616.0
2018-05-16,63.11,63.36,63.0,63.205,36207.0
2018-05-17,63.205,63.35,62.835,62.835,40079.0
2018-05-18,62.955,63.05,62.89,63.025,32250.0
2018-05-21,62.92,62.965,62.785,62.86,40556.0
2018-05-22,62.88,62.88,62.305,62.405,30548.0
2018-05-23,62.45,62.83,62.435,62.58,39081.0
2018-05-24,62.065,62.195,61.805,61.98,43210.0
2018-05-25,61.83,61.98,61.755,61.89,37868.0
2018-05-28,61.91,61.91,61.705,61.83,39981.0
2018-05-29,61.79,61.96,61.395,61.68,26670.0
2018-05-30,61.11,61.12,60.71,60.785,69083.0
2018-05-31,61.015,61.195,60.87,61.11,42774.0
2018-06-01,61.105,61.375,60.83,61.04,25288.0
2018-06-04,61.3,61.48,61.145,61.23,36425.0
2018-06-05,61.325,61.325,60.92,61.165,29798.0
2018-06-06,61.145,61.55,60.87,60.99,57640.0
2018-06-07,61.195,61.54,61.195,61.54,33345.0
2018-06-08,61.36,61.8,61.225,61.225,50412.0
2018-06-12,61.8,61.805,61.455,61.575,38362.0
2018-06-13,61.67,61.8,61.625,61.72,39217.0
2018-06-14,61.72,61.755,61.565,61.59,29544.0
2018-06-15,61.925,62.32,61.925,62.08,34143.0
2018-06-18,62.065,62.065,61.645,61.645,31167.0
2018-06-19,61.84,61.885,61.505,61.525,25911.0
2018-06-20,61.585,61.65,61.29,61.6,22081.0
2018-06-21,61.675,62.12,61.675,61.875,53718.0
2018-06-22,61.16,61.72,60.875,61.03,66311.0
2018-06-25,61.045,61.195,60.915,60.915,42914.0
2018-06-26,60.9,60.9,60.425,60.685,62676.0
2018-06-27,60.77,60.91,60.71,60.76,54946.0
2018-06-28,60.82,61.14,60.37,60.415,33548.0
2018-06-29,60.605,60.72,60.475,60.63,31606.0
2018-07-02,61.03,61.04,60.165,60.165,36350.0
2018-07-03,60.785,60.795,60.38,60.485,58050.0
2018-07-04,60.5,60.795,60.26,60.38,29647.0
2018-07-05,60.38,60.65,60.38,60.5,32359.0
2018-07-06,60.665,60.82,60.615,60.805,27856.0
2018-07-09,60.985,61.075,60.82,60.995,25076.0
2018-07-10,61.125,61.28,61.02,61.065,24531.0
2018-07-11,61.46,61.46,60.78,61.08,22695.0
2018-07-12,61.125,61.14,60.9,61.08,33378.0
2018-07-13,61.195,61.3,61.09,61.23,41682.0
2018-07-16,61.375,61.41,61.055,61.055,53843.0
2018-07-17,61.235,61.325,61.04,61.055,26424.0
2018-07-18,61.54,61.705,61.525,61.655,33296.0
2018-07-19,61.655,61.85,61.185,61.21,54250.0
2018-07-20,61.895,61.895,61.425,61.505,20828.0
2018-07-23,61.375,61.505,61.325,61.47,34107.0
2018-07-24,61.75,61.99,61.73,61.905,30943.0
2018-07-25,62.145,62.145,61.565,61.815,44390.0
2018-07-26,61.92,62.105,61.88,62.105,35784.0
2018-07-27,62.12,62.555,62.12,62.555,27566.0
2018-07-30,62.46,62.555,62.145,62.165,25299.0
2018-07-31,62.405,62.405,62.04,62.07,34208.0
2018-08-01,62.425,62.555,62.12,62.275,50230.0
2018-08-02,62.46,62.52,61.85,61.87,46350.0
2018-08-03,61.98,62.01,61.73,61.775,29285.0
2018-08-06,61.8,61.93,61.73,61.73,28267.0
2018-08-07,61.645,61.86,61.53,61.86,39106.0
2018-08-08,61.815,62.075,61.75,61.78,23483.0
2018-08-09,61.78,61.86,61.555,61.645,35380.0
2018-08-10,62.57,62.57,61.78,61.78,41264.0
2018-08-13,61.895,61.895,61.045,61.045,29831.0
2018-08-14,61.325,61.47,61.235,61.47,53395.0
2018-08-15,61.54,61.765,61.365,61.435,54525.0
2018-08-16,60.615,61.15,60.475,60.725,38012.0
2018-08-17,60.75,61.03,60.71,61.03,27265.0
2018-08-20,60.72,61.02,60.655,60.675,53487.0
2018-08-21,61.04,61.04,60.725,60.795,26110.0
2018-08-22,60.83,61.15,60.77,60.975,33718.0
2018-08-23,61.27,61.66,61.27,61.565,32412.0
2018-08-24,61.67,61.75,61.47,61.635,41714.0
2018-08-27,61.47,61.905,61.47,61.905,30766.0
2018-08-28,62.215,62.52,62.215,62.3,40784.0
2018-08-29,62.51,62.675,62.165,62.675,29977.0
2018-08-30,62.685,63.16,62.685,63.16,23944.0
2018-08-31,62.89,62.89,62.285,62.51,20802.0
2018-09-03,63.195,63.195,62.295,62.5,32881.0
2018-09-04,62.405,62.51,62.105,62.155,46981.0
2018-09-05,62.155,62.165,61.645,62.165,36111.0
2018-09-06,61.91,61.91,61.29,61.385,20087.0
2018-09-07,61.655,61.73,61.08,61.425,25795.0
2018-09-10,61.645,62.12,61.47,61.555,26420.0
2018-09-11,61.59,61.93,61.59,61.66,33256.0
2018-09-12,61.635,61.895,61.635,61.72,40755.0
2018-09-13,61.775,61.895,61.4,61.525,98222.0
2018-09-14,61.755,62.06,61.755,61.85,45114.0
2018-09-17,62.075,62.25,61.955,61.975,48812.0
2018-09-18,61.91,62.52,61.79,61.94,45130.0
2018-09-19,62.265,62.45,62.0,62.06,70188.0
2018-09-20,62.215,62.415,62.035,62.415,23795.0
2018-09-21,62.51,62.76,62.32,62.665,54345.0
2018-09-24,62.77,62.77,62.335,62.675,65732.0
2018-09-25,62.705,63.08,62.56,63.08,28126.0
2018-09-26,63.225,63.23,62.225,63.025,30685.0
2018-09-27,63.0,63.215,62.79,62.83,28918.0
2018-09-28,63.23,63.355,63.005,63.3,18551.0
2018-10-01,63.295,63.295,62.625,62.625,13398.0
2018-10-02,63.05,63.05,62.405,62.825,30568.0
2018-10-03,62.59,62.815,62.565,62.745,45902.0
2018-10-04,62.99,63.165,62.8,63.13,30429.0
2018-10-05,62.59,62.965,62.555,62.77,24699.0
2018-10-08,62.475,62.73,62.27,62.44,42175.0
2018-10-09,62.33,62.33,61.675,61.755,39871.0
2018-10-10,61.875,61.92,61.365,61.435,28236.0
2018-10-11,60.545,60.625,59.81,59.92,46578.0
2018-10-12,59.615,59.91,59.34,59.91,42066.0
2018-10-15,60.025,60.07,59.54,59.645,69416.0
2018-10-16,59.59,59.815,59.285,59.545,27030.0
2018-10-17,60.12,61.26,60.12,60.46,36606.0
2018-10-18,60.565,60.565,59.79,59.93,28343.0
2018-10-19,59.58,59.58,59.15,59.495,37780.0
2018-10-22,59.6,59.93,59.2,59.885,35765.0
2018-10-23,59.94,59.94,59.18,59.305,28044.0
2018-10-24,59.18,59.27,58.755,58.92,80383.0
2018-10-25,58.13,58.13,57.565,57.705,142416.0
2018-10-26,57.835,57.985,57.505,57.985,26889.0
2018-10-29,57.985,58.045,57.67,57.705,51631.0
2018-10-30,57.48,57.905,57.365,57.785,108321.0
2018-10-31,57.975,58.28,57.93,58.12,39343.0
2018-11-01,58.53,58.65,58.33,58.385,29347.0
2018-11-02,58.53,58.66,58.315,58.625,25420.0
2018-11-05,59.35,59.35,58.6,58.66,25220.0
2018-11-06,58.66,59.19,58.6,58.74,24982.0
2018-11-07,59.18,59.18,58.59,58.685,60279.0
2018-11-08,59.18,59.66,58.94,59.235,25324.0
2018-11-09,59.19,59.19,58.375,58.485,33125.0
2018-11-12,58.575,58.785,58.225,58.585,19227.0
2018-11-13,58.155,58.155,57.53,57.75,31703.0
2018-11-14,57.835,58.175,57.69,58.0,44671.0
2018-11-15,58.07,58.115,57.255,57.355,28902.0
2018-11-16,57.785,58.08,57.49,57.72,70845.0
2018-11-19,58.02,58.02,57.315,57.47,30560.0
2018-11-20,57.42,57.435,57.105,57.42,33139.0
2018-11-21,57.055,57.33,56.6,56.985,49114.0
2018-11-22,57.66,57.72,57.245,57.47,38269.0
2018-11-23,57.355,57.825,57.355,57.49,19838.0
2018-11-26,57.355,57.49,57.08,57.29,35331.0
2018-11-27,57.695,57.92,57.55,57.79,27515.0
2018-11-28,57.915,58.22,57.75,57.845,42442.0
2018-11-29,58.285,58.34,57.855,57.87,102258.0
2018-11-30,57.955,57.955,57.68,57.81,29659.0
2018-12-03,57.81,58.375,57.79,58.14,29068.0
2018-12-04,58.315,58.385,57.66,57.66,27790.0
2018-12-05,57.025,57.525,56.835,57.375,25381.0
2018-12-06,58.2,58.2,57.165,57.165,24678.0
2018-12-07,57.055,57.34,57.01,57.035,28098.0
2018-12-10,57.045,57.045,56.195,56.315,50472.0
2018-12-11,56.315,56.575,55.95,56.01,73612.0
2018-12-12,56.29,56.68,56.16,56.6,24747.0
2018-12-13,57.045,57.365,57.045,57.315,20113.0
2018-12-14,57.045,57.095,56.725,56.855,19663.0
2018-12-17,56.75,56.985,56.575,56.985,26161.0
2018-12-18,56.435,56.525,56.065,56.07,26245.0
2018-12-19,56.15,56.15,55.88,56.105,24088.0
2018-12-20,56.175,56.42,55.835,56.0,31090.0
2018-12-21,56.21,56.535,55.705,55.905,31611.0
2018-12-24,55.475,55.85,55.195,55.545,11948.0
2018-12-27,56.445,56.525,55.94,56.525,24886.0
2018-12-28,56.505,56.525,56.045,56.35,7921.0
2018-12-31,56.885,57.13,56.36,56.715,40789.0
2019-01-02,56.7,57.1,56.155,56.185,13959.0
2019-01-03,57.365,57.75,56.885,56.885,22577.0
2019-01-04,56.48,56.675,56.22,56.445,19840.0
2019-01-07,56.865,57.425,56.865,57.13,29676.0
2019-01-08,57.235,57.34,57.095,57.215,20599.0
2019-01-09,57.345,57.94,57.33,57.8,25875.0
2019-01-10,57.87,58.195,57.68,57.76,30115.0
2019-01-11,57.985,58.3,57.76,57.76,12157.0
2019-01-14,57.75,57.75,57.24,57.435,15535.0
2019-01-15,57.32,57.845,57.295,57.715,15279.0
2019-01-16,57.775,57.88,57.54,57.725,34944.0
2019-01-17,57.96,58.39,57.95,58.215,19374.0
2019-01-18,58.25,58.555,58.115,58.25,41913.0
2019-01-21,58.915,59.23,58.775,58.845,16893.0
2019-01-22,58.885,58.895,58.635,58.71,13722.0
2019-01-23,58.71,58.71,58.38,58.485,16272.0
2019-01-24,58.625,59.01,58.43,58.99,18982.0
2019-01-25,59.16,59.51,59.16,59.51,34364.0
2019-01-29,59.115,59.115,58.64,58.71,28592.0
2019-01-30,59.51,59.56,58.775,58.905,25380.0
2019-01-31,59.14,59.44,59.025,59.07,35524.0
2019-02-01,59.245,59.36,58.99,59.095,37444.0
2019-02-04,59.2,59.5,58.985,59.44,26374.0
2019-02-05,59.5,59.895,59.175,59.43,16064.0
2019-02-06,59.77,60.55,59.675,60.54,22841.0
2019-02-07,60.55,60.7,60.39,60.47,16832.0
2019-02-08,60.315,60.315,59.805,59.875,22283.0
2019-02-11,59.85,60.145,59.44,59.58,19627.0
2019-02-12,60.34,60.34,59.76,60.12,21132.0
2019-02-13,60.375,60.54,60.11,60.21,27613.0
2019-02-14,60.165,60.385,59.98,60.11,23564.0
2019-02-15,60.12,60.385,59.955,60.05,21649.0
2019-02-18,60.365,60.54,60.26,60.34,26005.0
2019-02-19,60.39,60.845,60.365,60.77,58218.0
2019-02-20,60.67,60.77,60.39,60.575,57743.0
2019-02-21,60.705,61.23,60.39,60.96,23889.0
2019-02-22,61.26,61.4,60.49,61.285,75689.0
2019-02-25,61.3,61.475,61.18,61.33,26453.0
2019-02-26,61.435,61.435,60.925,60.97,85129.0
2019-02-27,60.97,61.475,60.91,61.18,34401.0
2019-02-28,61.66,61.66,61.25,61.33,26755.0
2019-03-01,61.365,61.785,61.365,61.67,21824.0
2019-03-04,61.775,62.185,61.775,62.065,35725.0
2019-03-05,62.045,62.045,61.485,61.845,23234.0
2019-03-06,62.035,62.255,61.8,62.23,34964.0
2019-03-07,62.21,62.3,61.845,61.93,35035.0
2019-03-08,61.625,61.625,61.265,61.39,31343.0
2019-03-11,61.18,61.335,61.02,61.32,23167.0
2019-03-12,61.715,61.925,61.545,61.715,20269.0
2019-03-13,61.615,61.68,61.345,61.435,32637.0
2019-03-14,61.8,61.93,61.685,61.775,31303.0
2019-03-15,61.925,62.125,61.835,62.125,27205.0
2019-03-18,62.23,62.56,62.15,62.21,19549.0
2019-03-19,62.265,62.8,62.24,62.485,32835.0
2019-03-20,62.595,62.99,62.595,62.7,22092.0
2019-03-21,62.7,62.7,62.255,62.43,25577.0
2019-03-22,62.915,62.915,62.465,62.51,15401.0
2019-03-25,62.5,62.5,61.28,61.455,44864.0
2019-03-26,61.445,61.65,61.325,61.58,19407.0
2019-03-27,61.57,61.86,61.35,61.84,24907.0
2019-03-28,61.825,61.825,61.455,61.65,24200.0
2019-03-29,62.185,62.28,61.765,61.905,16805.0
2019-04-01,62.13,62.41,62.105,62.305,31972.0
2019-04-02,62.455,62.815,62.395,62.735,37367.0
2019-04-03,62.955,63.16,62.825,63.16,18562.0
2019-04-04,63.165,63.35,62.86,63.06,15973.0
2019-04-05,63.165,63.36,62.93,63.23,15704.0
2019-04-08,63.265,63.685,63.255,63.34,35381.0
2019-04-09,63.475,63.475,63.125,63.21,15684.0
2019-04-10,63.165,63.305,62.8,62.945,40749.0
2019-04-11,63.02,63.055,62.745,62.765,22114.0
2019-04-12,63.0,63.37,62.91,63.29,35486.0
2019-04-15,63.105,63.195,62.99,63.13,16133.0
2019-04-16,62.975,63.36,62.875,63.27,19745.0
2019-04-17,63.235,63.3,63.02,63.095,21022.0
2019-04-18,63.165,63.42,62.91,62.91,22292.0
2019-04-23,63.165,63.66,63.165,63.595,26676.0
2019-04-24,63.87,64.375,63.625,64.055,32560.0
2019-04-26,64.175,64.2,63.66,63.85,31122.0
2019-04-29,64.035,64.07,63.93,63.93,17789.0
2019-04-30,64.125,64.125,63.93,64.045,30420.0
2019-05-01,64.13,64.475,64.13,64.405,30690.0
2019-05-02,64.105,64.405,64.01,64.2,24395.0
2019-05-03,64.165,64.35,64.105,64.185,17649.0
2019-05-06,64.185,64.35,63.625,63.78,42220.0
2019-05-07,63.815,64.27,63.36,63.44,27287.0
2019-05-08,62.965,63.325,62.825,62.965,18378.0
2019-05-09,62.99,63.43,62.875,63.02,21407.0
2019-05-10,62.92,63.02,62.375,62.545,28457.0
2019-05-13,62.695,62.8,62.42,62.445,26550.0
2019-05-14,61.815,62.41,61.665,62.175,29294.0
2019-05-15,62.555,62.905,62.29,62.78,27449.0
2019-05-16,62.895,62.92,62.58,62.815,20771.0
2019-05-17,63.42,63.57,63.265,63.27,24327.0
2019-05-20,63.14,63.315,62.91,62.965,42007.0
2019-05-21,62.63,63.21,62.305,63.095,29265.0
2019-05-22,63.125,63.51,63.09,63.13,19626.0
2019-05-23,63.125,63.125,62.755,62.815,25116.0
2019-05-24,62.72,62.745,62.22,62.525,26860.0
2019-05-27,62.52,62.77,62.395,62.5,34970.0
2019-05-28,62.465,62.895,62.465,62.765,39337.0
2019-05-29,62.445,62.445,61.975,62.15,28915.0
2019-05-30,62.105,62.105,61.765,61.8,33469.0
2019-05-31,61.895,62.14,61.51,61.73,35858.0
2019-06-03,61.66,61.675,61.41,61.455,21445.0
2019-06-04,61.58,62.055,61.515,61.56,41336.0
2019-06-05,62.2,62.29,61.94,62.0,69079.0
2019-06-06,62.21,62.325,62.08,62.08,19523.0
2019-06-07,62.325,62.545,62.14,62.42,22522.0
2019-06-11,63.175,63.8,63.175,63.8,65408.0
2019-06-12,63.87,64.035,63.57,63.86,33928.0
2019-06-13,63.735,63.77,63.5,63.675,24491.0
2019-06-14,63.825,64.025,63.7,63.91,29374.0
2019-06-17,64.25,64.25,63.24,63.61,42954.0
2019-06-18,63.735,63.93,63.645,63.85,26752.0
2019-06-19,64.425,64.715,64.22,64.6,36115.0
2019-06-20,64.62,65.37,64.62,65.265,59604.0
2019-06-21,65.115,65.255,64.655,64.78,46484.0
2019-06-24,64.7,64.86,64.53,64.86,27537.0
2019-06-25,64.86,64.86,64.495,64.55,69020.0
2019-06-26,64.46,64.52,64.035,64.355,48679.0
2019-06-27,64.175,64.39,63.905,64.25,31039.0
2019-06-28,64.255,64.53,64.025,64.055,57290.0
2019-07-01,64.495,65.105,64.495,65.045,39951.0
2019-07-02,65.115,65.325,65.035,65.105,35880.0
2019-07-03,65.05,65.29,64.83,64.885,36419.0
2019-07-04,64.895,65.28,64.895,65.07,41752.0
2019-07-05,65.08,65.28,65.08,65.185,21996.0
2019-07-08,65.175,65.175,64.585,64.585,24826.0
2019-07-09,64.715,64.965,64.585,64.865,28148.0
2019-07-10,64.705,65.205,64.705,64.955,26174.0
2019-07-11,65.0,65.22,64.955,65.195,18273.0
2019-07-12,65.08,65.08,64.655,64.735,25108.0
2019-07-15,64.38,64.55,64.185,64.55,29289.0
2019-07-16,64.415,64.54,64.23,64.335,31015.0
2019-07-17,64.325,64.705,64.205,64.69,20481.0
2019-07-18,64.505,64.505,63.71,63.85,17756.0
2019-07-19,63.965,64.54,63.885,64.32,16863.0
2019-07-22,64.24,64.24,63.825,64.09,30079.0
2019-07-23,64.135,64.555,64.135,64.39,21380.0
2019-07-24,64.735,65.025,64.705,64.86,21925.0
2019-07-25,64.965,65.195,64.91,65.195,26947.0
2019-07-26,64.86,65.265,64.595,65.265,25118.0
2019-07-29,65.255,65.345,64.93,65.14,32934.0
2019-07-30,65.255,65.62,65.255,65.59,31861.0
2019-07-31,65.21,65.28,64.715,64.715,39011.0
2019-08-01,64.795,64.885,64.45,64.68,30074.0
2019-08-02,64.46,64.665,64.25,64.29,27061.0
2019-08-05,64.14,64.195,63.365,63.6,39717.0
2019-08-06,62.07,63.1,61.905,62.85,39798.0
2019-08-07,63.065,63.665,62.795,63.46,34035.0
2019-08-08,63.435,63.575,63.17,63.54,34431.0
2019-08-09,63.505,63.715,63.39,63.495,53644.0
2019-08-12,63.53,63.665,63.345,63.565,18055.0
2019-08-13,63.285,63.435,63.09,63.255,34767.0
2019-08-14,63.265,63.585,63.23,63.39,51447.0
2019-08-15,62.205,62.375,61.995,62.265,108133.0
2019-08-16,62.205,62.525,62.055,62.46,35609.0
2019-08-19,62.905,63.1,62.76,63.1,33229.0
2019-08-20,63.065,63.345,63.065,63.33,39385.0
2019-08-21,62.965,63.215,62.91,63.035,28462.0
2019-08-22,63.495,63.595,63.33,63.38,30964.0
2019-08-23,63.41,63.665,62.875,63.61,21351.0
2019-08-26,62.79,62.85,62.435,62.655,50954.0
2019-08-27,62.92,63.22,62.755,62.895,21195.0
2019-08-28,62.895,63.345,62.895,63.33,20903.0
2019-08-29,63.24,63.515,63.0,63.23,37010.0
2019-08-30,63.77,64.285,63.77,64.175,26491.0
2019-09-02,64.055,64.115,63.78,64.01,67055.0
2019-09-03,63.945,64.515,63.945,64.07,68469.0
2019-09-04,63.68,64.01,63.48,63.85,57998.0
2019-09-05,64.17,64.705,64.17,64.515,55145.0
2019-09-06,64.665,64.745,64.54,64.555,56281.0
2019-09-09,64.55,64.705,64.39,64.515,108820.0
2019-09-10,64.485,64.54,64.255,64.265,31457.0
2019-09-11,64.55,64.82,64.405,64.62,25656.0
2019-09-12,64.975,65.355,64.975,65.09,27404.0
2019-09-13,65.21,65.52,65.21,65.36,25327.0
2019-09-16,65.28,65.335,65.15,65.205,24445.0
2019-09-17,65.115,65.46,65.105,65.355,36644.0
2019-09-18,65.415,65.46,65.32,65.345,27778.0
2019-09-19,65.52,66.12,65.52,65.84,52266.0
2019-09-20,66.175,66.3,65.945,66.12,27438.0
2019-09-23,66.505,66.505,66.245,66.345,56681.0
2019-09-24,66.43,66.45,66.15,66.315,40627.0
2019-09-25,66.57,66.57,65.54,65.675,37404.0
2019-09-26,66.6,66.6,65.535,65.57,42095.0
2019-09-27,65.745,65.835,65.525,65.55,43124.0
2019-09-30,65.63,65.655,65.4,65.655,39485.0
2019-10-01,65.655,66.385,65.615,66.165,66432.0
2019-10-02,65.63,65.685,65.525,65.585,109153.0
2019-10-03,64.54,65.86,64.315,64.84,81071.0
2019-10-04,64.84,64.875,64.415,64.505,81313.0
2019-10-07,64.7,64.84,64.585,64.75,30708.0
2019-10-08,65.285,65.32,64.91,65.09,32480.0
2019-10-09,64.62,64.865,64.45,64.52,44342.0
2019-10-10,64.54,64.885,64.43,64.61,61519.0
2019-10-11,65.34,65.34,64.875,65.185,40180.0
2019-10-14,65.39,65.975,65.39,65.96,58277.0
2019-10-15,65.995,66.02,65.81,66.02,47315.0
2019-10-16,66.44,67.035,66.315,66.67,103958.0
2019-10-17,66.58,66.805,66.305,66.34,23525.0
2019-10-18,66.25,66.325,65.975,66.03,44237.0
2019-10-21,66.17,66.325,65.815,65.86,81351.0
2019-10-22,66.12,66.385,66.02,66.18,64155.0
2019-10-23,66.565,66.565,65.89,66.05,13832.0
2019-10-24,66.395,66.68,66.28,66.485,61828.0
2019-10-25,66.705,67.06,66.69,66.98,55745.0
2019-10-28,66.98,67.445,66.865,67.175,58904.0
2019-10-29,67.195,67.55,66.82,66.875,29280.0
2019-10-30,66.945,66.955,66.615,66.785,36581.0
2019-10-31,66.705,67.205,66.29,66.58,24965.0
2019-11-01,66.485,66.795,66.25,66.635,25055.0
2019-11-04,67.005,67.22,66.83,67.015,26517.0
2019-11-05,67.285,68.26,67.285,67.595,47472.0
2019-11-06,68.155,68.155,67.445,67.47,41438.0
2019-11-07,67.93,67.995,67.725,67.96,31618.0
2019-11-08,68.04,68.305,67.665,67.665,29135.0
2019-11-11,67.995,68.19,67.645,67.745,51921.0
2019-11-12,67.77,68.28,67.77,67.87,28106.0
2019-11-13,67.96,68.18,67.64,67.645,24719.0
2019-11-14,67.95,68.045,67.64,67.95,28052.0
2019-11-15,68.445,68.465,68.09,68.35,27279.0
2019-11-18,68.305,68.43,68.1,68.25,22854.0
2019-11-19,68.225,68.74,68.225,68.625,34583.0
2019-11-20,68.445,68.445,67.965,68.16,28157.0
2019-11-21,68.395,68.395,67.68,68.09,39814.0
2019-11-22,68.385,68.385,68.145,68.315,26048.0
2019-11-25,68.315,68.535,68.065,68.395,39527.0
2019-11-26,68.66,69.175,68.66,68.755,27129.0
2019-11-27,68.83,68.98,68.625,68.945,43138.0
2019-11-28,69.27,69.27,68.835,68.955,33772.0
2019-11-29,69.06,69.085,68.49,68.515,63310.0
2019-12-02,68.715,68.955,68.49,68.72,43813.0
2019-12-03,68.395,68.395,67.525,67.63,52940.0
2019-12-04,67.575,67.575,66.97,67.46,45413.0
2019-12-05,68.32,68.32,67.595,67.745,42363.0
2019-12-06,68.32,68.32,67.78,67.995,63667.0
2019-12-09,68.35,68.445,68.18,68.36,27235.0
2019-12-10,68.465,68.475,68.17,68.28,31151.0
2019-12-11,68.525,68.525,68.25,68.295,22129.0
2019-12-12,68.385,68.395,68.18,68.35,17997.0
2019-12-13,68.4,69.035,68.4,68.75,24676.0
2019-12-16,69.28,70.09,69.27,69.62,40831.0
2019-12-17,69.99,69.99,69.655,69.99,36142.0
2019-12-18,70.33,70.33,69.985,70.045,36798.0
2019-12-19,70.17,70.47,69.565,69.69,41501.0
2019-12-20,70.125,70.125,69.53,69.62,28143.0
2019-12-23,70.29,70.29,69.52,69.745,46582.0
2019-12-24,69.95,70.11,69.26,69.62,101882.0
2019-12-27,69.95,69.95,69.38,69.565,9249.0
2019-12-30,69.7,69.7,69.09,69.205,13534.0
2019-12-31,69.26,69.26,68.5,68.61,27962.0
2020-01-02,69.17,69.42,68.735,69.17,13118.0
2020-01-03,69.54,70.63,69.54,69.575,52227.0
2020-01-06,70.38,70.38,68.91,69.34,37005.0
2020-01-07,69.805,70.245,69.385,70.155,29477.0
2020-01-08,70.065,70.235,69.37,69.94,28554.0
2020-01-09,70.255,70.585,70.255,70.485,25618.0
2020-01-10,70.515,71.015,70.515,70.665,23605.0
2020-01-13,70.665,70.665,70.085,70.235,26841.0
2020-01-14,70.665,70.78,70.435,70.54,33916.0
2020-01-15,70.685,70.685,70.345,70.405,28769.0
2020-01-16,70.675,70.675,70.345,70.47,31997.0
2020-01-17,70.865,71.05,70.685,70.82,34549.0
2020-01-20,70.96,71.49,70.96,71.16,17437.0
2020-01-21,71.32,71.58,70.82,70.82,60976.0
2020-01-22,71.23,71.49,70.97,71.49,26959.0
2020-01-23,71.48,71.48,70.525,70.62,32332.0
2020-01-24,70.8,71.115,70.7,70.855,25705.0
2020-01-28,70.7,70.7,69.35,70.14,48981.0
2020-01-29,70.435,70.695,69.975,70.505,30595.0
2020-01-30,70.78,71.14,69.915,69.94,35431.0
2020-01-31,70.39,71.005,70.315,70.315,37179.0
2020-02-03,70.425,70.425,69.53,69.905,43133.0
2020-02-04,69.905,70.36,69.8,70.2,67370.0
2020-02-05,70.96,70.96,70.335,70.425,19789.0
2020-02-06,71.085,71.5,70.87,71.365,41182.0
2020-02-07,71.41,72.025,71.23,72.025,23875.0
2020-02-10,72.0,72.0,70.88,71.14,31103.0
2020-02-11,71.23,71.765,71.23,71.545,16666.0
2020-02-12,71.55,72.215,71.41,71.805,34170.0
2020-02-13,72.035,72.035,71.455,71.715,23566.0
2020-02-14,71.59,71.99,71.32,71.55,25658.0
2020-02-17,71.445,71.89,71.41,71.41,31855.0
2020-02-18,71.42,71.765,71.24,71.32,60415.0
2020-02-19,71.65,71.65,71.15,71.455,22356.0
2020-02-20,71.65,72.105,71.65,71.705,20126.0
2020-02-21,71.765,72.205,71.59,71.785,38939.0
2020-02-24,71.59,71.59,70.065,70.255,62303.0
2020-02-25,68.905,69.79,68.615,69.495,52446.0
2020-02-26,68.185,68.735,68.015,68.6,69273.0
2020-02-27,68.01,68.705,67.76,67.9,100041.0
2020-02-28,66.22,66.605,65.78,66.22,115849.0
2020-03-02,66.085,67.285,65.575,66.96,181211.0
2020-03-03,67.285,67.92,66.825,66.935,130806.0
2020-03-04,66.655,66.73,65.94,66.65,48396.0
2020-03-05,66.655,67.48,66.655,67.21,142979.0
2020-03-06,66.655,66.655,65.77,65.825,6028.0
2020-03-09,64.875,64.92,62.605,62.65,134040.0
2020-03-10,60.475,62.575,59.75,62.39,176459.0
2020-03-11,63.535,63.535,61.95,62.03,143759.0
2020-03-12,61.52,61.68,58.175,59.275,176314.0
2020-03-13,55.765,56.59,54.595,56.385,158217.0
2020-03-16,57.72,58.11,56.375,57.08,142509.0
2020-03-17,55.84,57.26,54.81,57.2,159814.0
2020-03-18,57.45,57.585,56.205,57.215,45224.0
2020-03-19,57.54,58.435,56.09,56.59,163694.0
2020-03-20,57.985,57.985,56.375,57.27,86867.0
2020-03-23,55.93,55.975,53.585,55.345,131389.0
2020-03-24,55.48,56.125,54.88,55.47,199114.0
2020-03-25,57.385,59.545,57.385,57.86,145256.0
2020-03-26,58.255,61.745,58.255,60.225,126611.0
2020-03-27,61.68,61.835,59.935,60.315,56832.0
2020-03-30,59.095,59.15,57.42,58.995,70045.0
2020-03-31,59.4,60.4,58.835,58.835,54196.0
2020-04-01,59.57,59.785,59.07,59.345,74835.0
2020-04-02,58.165,59.195,57.72,58.925,49976.0
2020-04-03,59.285,59.945,58.655,58.655,45635.0
2020-04-06,59.42,60.49,59.125,60.49,52162.0
2020-04-07,61.645,61.655,60.145,60.795,75061.0
2020-04-08,60.76,62.64,60.385,60.69,98741.0
2020-04-09,61.7,61.7,60.135,60.975,87827.0
2020-04-14,59.945,60.5,59.64,60.27,116737.0
2020-04-15,60.485,60.735,60.25,60.67,49629.0
2020-04-16,60.17,60.25,59.5,60.24,79837.0
2020-04-17,60.95,61.18,60.49,60.985,96582.0
2020-04-20,60.86,61.235,60.815,60.86,38285.0
2020-04-21,60.615,60.83,59.82,59.82,101623.0
2020-04-22,59.49,59.695,59.105,59.56,85217.0
2020-04-23,59.93,60.375,59.805,60.055,77672.0
2020-04-24,59.93,59.93,59.085,59.435,96496.0
2020-04-27,59.455,60.4,59.455,59.865,96847.0
2020-04-28,60.17,60.17,59.64,59.83,85001.0
2020-04-29,60.08,60.66,60.045,60.485,44164.0
2020-04-30,61.2,61.645,61.1,61.295,72059.0
2020-05-01,59.975,60.95,59.805,59.81,156911.0
2020-05-04,59.335,59.795,59.24,59.635,51236.0
2020-05-05,59.945,60.055,59.64,59.855,98581.0
2020-05-06,60.35,60.35,59.685,60.035,57775.0
2020-05-07,59.83,60.225,59.74,59.855,81686.0
2020-05-08,59.955,60.17,59.805,60.07,61022.0
2020-05-11,60.365,60.84,60.365,60.485,49893.0
2020-05-12,60.51,60.76,60.32,60.32,45257.0
2020-05-13,59.99,60.545,59.855,60.32,74998.0
2020-05-14,60.395,60.395,59.695,59.695,45487.0
2020-05-15,59.74,59.76,59.295,59.49,97355.0
2020-05-18,59.805,60.275,59.685,60.18,66141.0
2020-05-19,60.92,61.04,60.41,60.86,127630.0
2020-05-20,60.66,60.885,60.25,60.61,27087.0
2020-05-21,60.91,60.985,60.615,60.67,84822.0
2020-05-22,60.645,60.645,59.775,59.845,81092.0
2020-05-25,60.395,60.625,60.035,60.475,76330.0
2020-05-26,61.0,61.69,60.975,61.52,41078.0
2020-05-27,61.29,61.37,60.84,61.19,79281.0
2020-05-28,61.745,62.19,61.415,61.995,91851.0
2020-05-29,61.985,61.985,61.505,61.76,57840.0
2020-06-01,61.755,61.94,61.305,61.745,98328.0
2020-06-02,61.895,61.895,61.43,61.68,47141.0
2020-06-03,61.735,61.745,61.385,61.745,35747.0
2020-06-04,62.245,63.875,62.245,62.46,43942.0
2020-06-05,62.325,62.605,62.2,62.57,30860.0
2020-06-09,63.525,63.535,63.185,63.49,119431.0
2020-06-10,63.55,63.82,63.435,63.435,35714.0
2020-06-11,62.99,63.14,62.38,62.38,47444.0
2020-06-12,61.475,61.94,61.385,61.745,42149.0
2020-06-15,61.61,61.845,60.93,60.94,25256.0
2020-06-16,61.51,62.435,61.495,62.345,48680.0
2020-06-17,62.61,62.825,62.435,62.485,39338.0
2020-06-18,62.71,62.88,62.37,62.775,40070.0
2020-06-19,63.035,63.035,62.65,62.945,21393.0
2020-06-22,62.63,63.09,61.94,62.515,52446.0
2020-06-23,62.65,62.75,62.075,62.6,23323.0
2020-06-24,62.605,63.315,62.555,62.96,47442.0
2020-06-25,62.475,62.635,61.88,61.98,50526.0
2020-06-26,62.555,62.78,62.4,62.645,22369.0
2020-06-29,61.97,62.05,61.54,61.575,30661.0
2020-06-30,62.43,62.86,62.12,62.24,42394.0
2020-07-01,62.07,62.77,61.79,61.935,34106.0
2020-07-02,61.935,62.615,61.915,62.43,83263.0
2020-07-03,63.03,63.2,62.785,63.04,42013.0
2020-07-06,63.09,63.875,63.03,63.435,32686.0
2020-07-07,64.045,64.43,63.62,63.62,42925.0
2020-07-08,63.575,63.81,63.4,63.415,24342.0
2020-07-09,63.56,64.07,63.56,63.855,26917.0
2020-07-10,64.025,64.025,63.12,63.18,30689.0
2020-07-13,63.495,64.24,63.495,64.205,35193.0
2020-07-14,63.92,64.44,63.325,63.37,30430.0
2020-07-15,64.15,64.42,63.705,64.035,28744.0
2020-07-16,64.34,64.475,63.775,64.015,23964.0
2020-07-17,64.015,64.455,63.83,63.91,21530.0
2020-07-20,64.205,64.205,63.775,64.145,27137.0
2020-07-21,64.215,65.06,63.765,64.69,41498.0
2020-07-22,63.925,64.59,63.775,63.84,26407.0
2020-07-23,63.83,63.83,63.435,63.595,31555.0
2020-07-24,63.54,63.73,63.18,63.73,27111.0
2020-07-27,63.3,63.615,62.74,63.4,61297.0
2020-07-28,63.72,64.145,63.695,63.885,37894.0
2020-07-29,63.335,63.435,63.1,63.245,19288.0
2020-07-30,63.605,63.765,63.55,63.64,31235.0
2020-07-31,63.575,63.575,62.42,62.42,34368.0
2020-08-03,62.295,62.65,62.095,62.525,63317.0
2020-08-04,63.3,63.765,63.225,63.72,34449.0
2020-08-05,63.515,64.055,63.165,63.525,18618.0
2020-08-06,63.615,63.845,63.435,63.585,28225.0
2020-08-07,63.405,63.48,62.77,63.165,29945.0
2020-08-10,63.255,63.755,63.255,63.64,22416.0
2020-08-11,63.72,64.145,63.54,63.91,34533.0
2020-08-12,63.795,64.42,63.795,64.35,24052.0
2020-08-13,64.63,65.105,64.63,64.915,25922.0
2020-08-14,65.025,65.105,64.765,64.845,27394.0
2020-08-17,64.27,64.635,63.775,64.635,29372.0
2020-08-18,64.455,64.97,64.215,64.34,35049.0
2020-08-19,64.665,64.665,64.16,64.455,39131.0
2020-08-20,64.825,64.825,63.8,63.845,32556.0
2020-08-21,64.035,64.36,64.015,64.18,20809.0
2020-08-24,64.295,64.45,64.15,64.33,33759.0
2020-08-25,64.78,65.285,64.755,65.07,26203.0
2020-08-26,65.115,65.34,64.72,64.835,42418.0
2020-08-27,64.88,65.025,64.675,64.735,34531.0
2020-08-28,64.655,64.655,64.225,64.305,39048.0
2020-08-31,64.215,64.395,63.955,63.955,41754.0
2020-09-01,63.755,63.755,62.92,63.36,57567.0
2020-09-02,63.36,63.755,63.325,63.57,26254.0
2020-09-03,64.09,64.35,63.685,63.73,35759.0
2020-09-04,63.665,63.665,63.355,63.57,36138.0
2020-09-07,63.57,64.745,63.12,63.265,36436.0
2020-09-08,64.71,64.71,63.2,63.57,22805.0
2020-09-09,62.96,63.355,62.905,63.065,45140.0
2020-09-10,63.525,63.945,63.255,63.765,29137.0
2020-09-11,63.46,63.695,63.075,63.485,29943.0
2020-09-14,63.765,64.17,63.765,63.99,18212.0
2020-09-15,63.97,64.125,63.65,63.695,18790.0
2020-09-16,64.25,64.25,64.055,64.07,61788.0
2020-09-17,64.485,64.485,63.675,63.885,42103.0
2020-09-18,63.98,64.305,63.73,63.99,22350.0
2020-09-21,64.005,64.05,63.01,63.13,32136.0
2020-09-22,62.625,62.895,61.895,61.895,37382.0
2020-09-23,63.195,63.815,63.195,63.725,39911.0
2020-09-24,63.725,63.725,63.21,63.425,29503.0
2020-09-25,63.725,64.16,63.455,63.625,19446.0
2020-09-28,64.075,64.485,63.725,64.485,19250.0
2020-09-29,64.44,65.315,64.205,64.205,21478.0
2020-09-30,63.845,64.215,63.555,63.58,21958.0
2020-10-01,63.815,64.05,63.7,63.985,22571.0
2020-10-02,63.815,64.03,63.185,63.335,85634.0
2020-10-05,64.075,64.6,63.78,63.98,15391.0
2020-10-06,64.42,64.7,64.085,64.085,24316.0
2020-10-07,64.645,64.89,64.355,64.855,25864.0
2020-10-08,64.89,65.34,64.89,65.08,25527.0
2020-10-09,65.34,65.575,65.095,65.225,38082.0
2020-10-12,65.34,65.485,65.05,65.28,63036.0
2020-10-13,65.565,66.02,65.565,65.83,23787.0
2020-10-14,65.79,65.79,65.475,65.595,25486.0
2020-10-15,65.7,65.865,65.25,65.44,34053.0
2020-10-16,65.655,65.865,65.33,65.415,25824.0
2020-10-19,65.865,66.1,65.44,66.1,31777.0
2020-10-20,66.325,66.44,65.89,66.045,44482.0
2020-10-21,66.235,66.47,66.09,66.395,23794.0
2020-10-22,65.875,65.875,65.28,65.375,33638.0
2020-10-23,65.65,66.2,65.25,65.72,27329.0
2020-10-26,65.875,65.875,65.185,65.23,28056.0
2020-10-27,64.88,65.225,64.69,64.815,37609.0
2020-10-28,64.7,64.78,63.935,64.03,37004.0
2020-10-29,63.61,63.735,63.4,63.715,24846.0
2020-10-30,63.89,64.005,63.31,63.4,33310.0
2020-11-02,64.075,64.075,63.275,63.635,33995.0
2020-11-03,64.6,65.28,64.215,64.655,23320.0
2020-11-04,64.97,64.97,63.985,64.72,31211.0
2020-11-05,65.16,65.865,65.005,65.555,34046.0
2020-11-06,65.88,66.115,65.43,65.485,28656.0
2020-11-09,65.89,66.695,65.89,66.665,29233.0
2020-11-10,67.425,67.68,66.675,66.785,62850.0
2020-11-11,67.225,67.725,67.18,67.325,41222.0
2020-11-12,67.83,68.805,67.355,67.64,45837.0
2020-11-13,67.525,67.965,67.36,67.76,33881.0
2020-11-16,67.95,68.58,67.95,68.545,3135.0
2020-11-17,68.42,69.07,68.31,68.4,170425.0
2020-11-18,68.59,68.79,68.51,68.68,35874.0
2020-11-19,68.4,68.545,68.145,68.345,39126.0
2020-11-20,68.67,68.68,68.24,68.59,44486.0
2020-11-23,68.545,69.16,68.545,69.015,39964.0
2020-11-24,69.485,69.485,69.195,69.485,40148.0
2020-11-25,69.68,70.205,69.355,69.375,33997.0
2020-11-26,69.475,69.535,69.04,69.445,35855.0
2020-11-27,69.725,69.845,69.22,69.485,35094.0
2020-11-30,69.5,70.305,68.88,68.88,38055.0
2020-12-01,68.895,69.305,68.59,69.13,36767.0
2020-12-02,69.5,69.72,69.22,69.455,50645.0
2020-12-03,69.475,70.375,69.31,70.375,42904.0
2020-12-04,70.395,70.395,69.355,69.735,31966.0
2020-12-07,70.015,70.23,69.675,69.735,33615.0
2020-12-08,69.735,70.105,69.675,69.78,50382.0
2020-12-09,69.87,70.34,69.87,70.275,61796.0
2020-12-10,70.025,70.195,69.51,69.675,47326.0
2020-12-11,69.58,70.215,68.835,68.95,37454.0
2020-12-14,69.33,69.33,68.97,69.12,38064.0
2020-12-15,68.815,68.98,68.735,68.85,35141.0
2020-12-16,69.21,69.44,69.13,69.265,42098.0
2020-12-17,69.35,69.635,69.25,69.63,46192.0
2020-12-18,70.34,70.34,69.32,69.565,42283.0
2020-12-21,69.94,69.94,68.885,69.04,49018.0
2020-12-22,69.435,69.435,68.245,68.38,45857.0
2020-12-23,68.75,68.96,68.45,68.69,25278.0
2020-12-24,69.225,69.225,68.915,69.225,17288.0
2020-12-29,69.27,70.36,69.27,70.06,20124.0
2020-12-30,70.085,70.085,69.535,69.68,18293.0
2020-12-31,69.68,69.725,69.305,69.315,17373.0
2021-01-04,69.625,69.625,68.995,69.315,37224.0
2021-01-05,69.515,69.705,69.415,69.585,64649.0
2021-01-06,69.595,69.88,69.36,69.36,28301.0
2021-01-07,69.885,70.15,69.635,69.885,20998.0
2021-01-08,70.295,70.72,69.85,70.715,25883.0
2021-01-11,71.165,71.675,70.95,71.21,24057.0
2021-01-12,71.205,71.205,70.785,70.905,33754.0
2021-01-13,70.77,71.115,70.46,71.015,31702.0
2021-01-14,71.21,71.265,70.895,71.14,22645.0
2021-01-15,70.865,71.405,70.815,70.895,25817.0
2021-01-18,71.61,71.61,70.55,70.895,47870.0
2021-01-19,71.115,71.72,71.115,71.555,41336.0
2021-01-20,71.565,71.84,71.475,71.575,29646.0
2021-01-21,72.085,72.085,71.705,71.975,32806.0
2021-01-22,71.865,71.885,71.63,71.72,28844.0
2021-01-25,71.9,72.165,71.565,72.11,21960.0
2021-01-27,72.095,72.095,71.015,71.21,38341.0
2021-01-28,71.205,71.205,69.905,70.66,84644.0
2021-01-29,70.96,71.26,70.08,70.08,20987.0
2021-02-01,69.695,70.47,69.095,70.215,45289.0
2021-02-02,70.985,71.565,70.73,71.42,26224.0
2021-02-03,72.03,72.265,71.865,72.085,31239.0
2021-02-04,72.14,72.61,71.52,71.55,187746.0
2021-02-05,72.2,72.53,71.91,72.43,81601.0
2021-02-08,72.22,72.61,72.11,72.385,27694.0
2021-02-09,72.31,72.62,72.055,72.055,37501.0
2021-02-10,72.49,72.765,72.185,72.71,48460.0
2021-02-11,72.6,72.775,72.445,72.53,47650.0
2021-02-12,72.685,72.93,72.5,72.655,45083.0
2021-02-15,73.065,73.475,73.055,73.13,29057.0
2021-02-16,73.235,74.46,73.22,73.58,99657.0
2021-02-17,73.525,73.745,73.085,73.535,38327.0
2021-02-18,73.565,73.565,72.79,72.975,42178.0
2021-02-19,72.8,72.8,71.9,72.24,93315.0
2021-02-22,72.195,72.54,71.45,71.605,77973.0
2021-02-23,71.54,71.54,70.585,71.275,80091.0
2021-02-24,71.16,71.16,70.27,70.33,50005.0
2021-02-25,70.34,70.805,70.34,70.785,39401.0
2021-02-26,70.805,70.805,69.67,69.87,81639.0
2021-03-01,70.575,70.815,70.34,70.76,49086.0
2021-03-02,71.44,71.64,70.705,70.795,43670.0
2021-03-03,70.75,71.06,70.55,70.985,35169.0
2021-03-04,71.26,71.26,70.125,70.37,69905.0
2021-03-05,70.795,70.795,69.87,70.405,38328.0
2021-03-08,71.26,71.72,70.44,70.44,25936.0
2021-03-09,70.815,71.175,70.405,70.895,23408.0
2021-03-10,71.205,71.51,71.085,71.14,31001.0
2021-03-11,71.405,71.705,71.04,71.52,43928.0
2021-03-12,71.71,72.02,71.565,71.785,26225.0
2021-03-15,71.985,72.01,71.665,71.675,35977.0
2021-03-16,71.95,72.02,71.72,71.895,30056.0
2021-03-17,71.995,72.175,71.875,71.875,24721.0
2021-03-18,72.21,72.21,71.81,71.895,46868.0
2021-03-19,71.95,72.22,71.285,72.22,27552.0
2021-03-22,72.175,72.62,71.585,71.91,24073.0
2021-03-23,72.76,72.76,71.435,71.69,48655.0
2021-03-24,72.415,72.415,71.695,71.915,26931.0
2021-03-25,72.705,72.725,71.525,71.65,26626.0
2021-03-26,71.925,72.26,71.925,72.08,37831.0
2021-03-29,72.6,72.6,72.115,72.16,38500.0
2021-03-30,72.425,72.67,72.15,72.345,22891.0
2021-03-31,72.76,72.77,72.28,72.395,36067.0
2021-04-01,72.59,73.135,72.37,73.005,35450.0
2021-04-06,73.655,73.755,73.17,73.335,70860.0
2021-04-07,73.245,73.86,73.145,73.315,28787.0
2021-04-08,73.58,73.87,73.5,73.76,48094.0
2021-04-09,74.225,74.29,73.7,73.78,30294.0
2021-04-12,73.87,74.58,73.87,73.87,598798.0
2021-04-13,74.19,74.19,73.615,73.77,37803.0
2021-04-14,73.96,73.98,73.535,73.715,28925.0
2021-04-15,73.235,73.99,73.1,73.59,41765.0
2021-04-16,73.6,73.69,73.305,73.59,33185.0
2021-04-19,73.99,74.36,73.855,74.18,55872.0
2021-04-20,73.915,73.915,73.345,73.36,130196.0
2021-04-21,72.88,73.1,72.58,72.78,66193.0
2021-04-22,73.49,73.505,72.99,73.315,31325.0
2021-04-23,73.355,73.635,73.305,73.58,28333.0
2021-04-26,73.69,73.925,73.345,73.68,30050.0
2021-04-27,73.545,73.545,73.255,73.355,41305.0
2021-04-28,73.615,73.87,73.46,73.815,31468.0
2021-04-29,74.125,74.125,73.655,73.96,30153.0
2021-04-30,74.07,74.07,73.325,73.325,42521.0
2021-05-03,73.91,73.91,73.29,73.305,29630.0
2021-05-04,73.68,73.68,73.29,73.535,43400.0
2021-05-05,73.46,73.46,73.025,73.19,33302.0
2021-05-06,73.37,73.825,73.305,73.645,46421.0
2021-05-07,73.96,73.97,73.525,73.755,23223.0
2021-05-10,73.925,74.125,73.815,73.925,38424.0
2021-05-11,74.055,74.055,72.69,72.88,63438.0
2021-05-12,72.705,72.87,72.145,72.35,40924.0
2021-05-13,72.495,72.78,72.35,72.35,35638.0
2021-05-14,72.75,73.17,72.705,73.035,76679.0
2021-05-17,73.18,73.57,73.1,73.4,42302.0
2021-05-18,73.515,74.0,73.47,73.89,36744.0
2021-05-19,73.815,73.815,73.355,73.445,41407.0
2021-05-20,73.415,73.78,73.415,73.6,30542.0
2021-05-21,73.915,74.545,73.915,74.325,27556.0
2021-05-24,74.27,74.6,74.18,74.48,31490.0
2021-05-25,74.555,75.01,74.49,75.01,34639.0
2021-05-26,75.0,75.365,74.7,75.18,79711.0
2021-05-27,75.425,76.71,74.615,74.835,48897.0
2021-05-28,75.38,75.725,75.225,75.545,32386.0
2021-05-31,75.51,76.12,75.51,75.655,29248.0
2021-06-01,76.475,76.475,75.4,75.9,36131.0
2021-06-02,75.9,76.4,75.755,76.12,33970.0
2021-06-03,76.41,76.675,76.11,76.49,31090.0
2021-06-04,76.7,76.855,76.375,76.645,37976.0
2021-06-07,76.575,76.665,76.145,76.535,37663.0
2021-06-08,76.6,76.71,76.225,76.42,29399.0
2021-06-09,76.52,76.645,76.245,76.335,31378.0
2021-06-10,76.39,76.635,76.38,76.41,39272.0
2021-06-11,76.545,76.545,76.155,76.375,61360.0
2021-06-15,76.875,77.22,76.875,77.045,44269.0
2021-06-16,77.29,77.475,77.02,77.12,58136.0
2021-06-17,77.23,77.23,76.72,76.9,34450.0
2021-06-18,77.545,78.01,76.985,77.63,52109.0
2021-06-21,76.785,77.06,75.98,76.375,60337.0
2021-06-22,77.395,77.8,76.92,77.26,39129.0
2021-06-23,77.27,77.34,76.845,77.11,42402.0
2021-06-24,77.24,77.25,76.195,76.71,40501.0
2021-06-25,77.13,77.57,76.995,77.205,31611.0
2021-06-28,77.935,77.98,77.0,77.57,41456.0
2021-06-29,77.705,77.715,77.16,77.295,48014.0
2021-06-30,77.8,78.485,77.605,77.605,34209.0
2021-07-01,77.8,77.825,77.25,77.37,233512.0
2021-07-02,77.81,78.265,77.385,77.44,42441.0
2021-07-05,77.8,77.835,77.11,77.425,57504.0
2021-07-06,77.595,77.595,76.635,76.635,62488.0
2021-07-07,77.075,77.105,76.47,77.095,31687.0
2021-07-08,77.325,77.43,76.89,76.945,48773.0
2021-07-09,76.885,76.89,76.28,76.885,46636.0
2021-07-12,77.295,77.505,77.175,77.43,42627.0
2021-07-13,77.705,78.09,77.275,77.67,38687.0
2021-07-14,77.715,78.32,77.48,77.595,42495.0
2021-07-15,77.815,77.91,77.34,77.77,31773.0
2021-07-16,77.8,78.0,77.485,77.635,27973.0
2021-07-19,77.705,77.705,77.165,77.25,47074.0
2021-07-20,76.745,77.315,76.545,76.875,54316.0
2021-07-21,77.285,77.705,77.055,77.27,29311.0
2021-07-22,77.815,78.285,77.755,77.865,39548.0
2021-07-23,77.89,78.165,77.55,77.78,44926.0
2021-07-26,77.98,78.24,77.36,77.36,46317.0
2021-07-27,77.45,77.615,76.985,77.13,65893.0
2021-07-28,77.615,77.645,76.525,76.885,77436.0
2021-07-29,77.405,78.46,77.33,77.625,88847.0
2021-07-30,78.63,78.63,77.13,77.34,41308.0
2021-08-02,77.69,78.395,77.69,78.35,64803.0
2021-08-03,78.465,78.475,77.705,77.935,53208.0
2021-08-04,77.98,78.465,77.935,78.395,63073.0
2021-08-05,78.295,78.495,78.2,78.495,50168.0
2021-08-06,78.285,78.405,78.21,78.355,21861.0
2021-08-09,78.34,78.705,78.165,78.485,46758.0
2021-08-10,78.715,78.935,78.64,78.77,43348.0
2021-08-11,78.86,79.21,78.77,78.795,36911.0
2021-08-12,78.805,79.5,78.805,78.805,47097.0
2021-08-13,79.05,79.05,78.77,78.84,37668.0
2021-08-16,78.935,79.265,78.575,78.795,53965.0
2021-08-17,78.88,79.07,78.485,78.52,42217.0
2021-08-18,78.605,79.27,78.605,79.125,38098.0
2021-08-19,79.27,79.59,78.74,79.08,55585.0
2021-08-20,79.375,79.375,78.575,78.705,45184.0
2021-08-23,79.035,79.7,79.035,79.29,48577.0
2021-08-24,79.39,79.62,79.345,79.43,44692.0
2021-08-25,79.62,79.62,79.265,79.51,33827.0
2021-08-26,79.62,79.62,79.05,79.225,42428.0
2021-08-27,79.1,79.62,79.08,79.225,46598.0
2021-08-30,79.485,79.585,78.98,79.41,42801.0
2021-08-31,79.63,79.63,79.2,79.445,47162.0
2021-09-01,79.93,79.93,79.485,79.695,37389.0
2021-09-02,79.62,79.655,79.31,79.355,41571.0
2021-09-03,79.62,79.73,79.42,79.445,41073.0
2021-09-06,79.435,79.6,79.18,79.51,42260.0
2021-09-07,79.63,80.17,79.62,80.04,59172.0
2021-09-08,79.94,80.085,79.86,80.005,66502.0
2021-09-09,80.07,80.18,79.18,79.245,57659.0
2021-09-10,79.94,79.94,79.32,79.7,64872.0
2021-09-13,79.6,79.62,79.365,79.43,57773.0
2021-09-14,79.695,80.125,79.685,80.005,37557.0
2021-09-15,79.985,80.08,79.805,79.805,49956.0
2021-09-16,80.125,80.18,79.435,79.51,52268.0
2021-09-17,79.63,79.915,79.54,79.82,35191.0
2021-09-20,79.635,79.635,78.675,78.785,53396.0
2021-09-21,77.8,78.565,77.67,78.05,57496.0
2021-09-22,78.575,80.575,78.26,78.565,54313.0
2021-09-23,79.04,79.63,79.04,79.51,41715.0
2021-09-24,79.55,79.55,79.095,79.255,33012.0
2021-09-27,79.095,79.3,79.025,79.235,55546.0
2021-09-28,79.04,79.04,78.525,78.645,58501.0
2021-09-29,78.125,79.51,77.59,77.84,50834.0
2021-09-30,78.86,79.355,78.02,78.25,51221.0
2021-10-01,78.575,78.575,76.845,77.03,75548.0
2021-10-04,78.115,78.115,76.65,76.92,45906.0
2021-10-05,76.935,76.935,74.815,76.33,44911.0
2021-10-06,77.665,77.665,76.11,76.255,31752.0
2021-10-07,76.405,76.89,76.385,76.715,41918.0
2021-10-08,77.49,77.49,76.755,76.935,57990.0
2021-10-11,77.03,77.27,76.76,77.22,115490.0
2021-10-12,76.715,77.165,75.98,76.19,37565.0
2021-10-13,76.25,76.625,76.025,76.615,38668.0
2021-10-14,77.215,77.24,76.755,76.89,22775.0
2021-10-15,77.56,77.56,76.985,77.35,40875.0
2021-10-18,77.67,78.105,77.12,77.56,35806.0
2021-10-19,78.03,78.03,77.47,77.47,40887.0
2021-10-20,77.305,77.67,77.215,77.37,44522.0
2021-10-21,77.37,77.385,76.985,76.985,37021.0
2021-10-22,76.985,77.72,76.985,77.36,50842.0
2021-10-25,78.02,78.02,77.315,77.505,46267.0
2021-10-26,77.48,77.67,77.275,77.33,59278.0
2021-10-27,77.305,77.425,76.9,76.9,44307.0
2021-10-28,77.15,77.185,76.88,76.99,43895.0
2021-10-29,76.99,77.03,76.395,76.525,66704.0
2021-11-01,76.8,77.055,76.705,76.845,40217.0
2021-11-02,77.13,77.385,76.99,77.325,23058.0
2021-11-03,77.515,78.03,77.515,77.745,34675.0
2021-11-04,77.965,78.235,77.965,78.235,101518.0
2021-11-05,78.765,78.86,78.38,78.72,76998.0
2021-11-08,78.72,78.765,78.555,78.7,65073.0
2021-11-09,78.685,79.005,78.565,78.72,40526.0
2021-11-10,78.985,79.19,78.755,79.06,37747.0
2021-11-11,79.05,79.31,78.59,79.225,33978.0
2021-11-12,79.51,80.125,79.51,79.925,42861.0
2021-11-15,79.915,79.945,79.62,79.665,95860.0
2021-11-16,79.705,79.705,79.325,79.585,55936.0
2021-11-17,79.705,79.96,79.705,79.785,33838.0
2021-11-18,79.95,80.1,79.75,79.75,63290.0
2021-11-19,80.035,80.035,79.605,79.76,41501.0
2021-11-22,79.74,79.87,79.585,79.65,43395.0
2021-11-23,79.74,79.77,79.095,79.2,40908.0
2021-11-24,79.05,79.835,78.915,79.04,70620.0
2021-11-25,79.77,79.77,78.995,79.215,37999.0
2021-11-26,79.215,79.88,78.435,78.47,93089.0
2021-11-29,78.13,79.05,77.49,78.27,57935.0
2021-11-30,78.895,78.895,77.95,78.095,38976.0
2021-12-01,78.095,78.41,77.38,77.8,88430.0
2021-12-02,78.03,78.295,77.285,78.225,58233.0
2021-12-03,78.895,78.895,78.325,78.755,39203.0
2021-12-06,79.05,79.225,78.86,79.145,74135.0
2021-12-07,79.115,79.51,79.05,79.32,45808.0
2021-12-08,79.89,79.97,79.785,79.84,65001.0
2021-12-09,79.775,79.775,79.39,79.455,35283.0
2021-12-10,79.95,79.95,79.05,79.115,43387.0
2021-12-13,79.455,79.455,79.05,79.145,53785.0
2021-12-14,78.97,78.995,78.525,78.865,47960.0
2021-12-15,78.865,78.865,78.425,78.59,29031.0
2021-12-16,78.905,78.905,78.24,78.555,52439.0
2021-12-17,78.685,79.05,78.18,78.545,51721.0
2021-12-20,78.6,78.87,77.495,77.67,76910.0
2021-12-21,77.985,77.985,77.165,77.62,67726.0
2021-12-22,78.67,78.68,77.845,78.065,62259.0
2021-12-23,78.18,78.725,77.91,78.105,49230.0
2021-12-24,78.0,78.745,77.995,78.42,22132.0
2021-12-29,78.765,79.49,78.65,78.68,27694.0
2021-12-30,78.94,79.35,78.345,78.44,17559.0
2021-12-31,78.745,78.885,78.32,78.455,31589.0
2022-01-04,79.235,79.815,79.235,79.47,39363.0
2022-01-05,79.47,79.47,78.985,79.025,408211.0
2022-01-06,79.135,79.21,78.495,78.55,32671.0
2022-01-07,79.56,79.56,79.09,79.3,22231.0
2022-01-10,79.47,79.47,79.08,79.32,43164.0
2022-01-11,79.47,79.665,78.81,78.985,45820.0
2022-01-12,79.56,79.815,79.505,79.71,27328.0
2022-01-13,79.82,79.82,79.385,79.44,36076.0
2022-01-14,79.57,79.83,78.92,78.97,30663.0
2022-01-17,79.675,80.165,79.495,79.7,121861.0
2022-01-18,79.795,80.075,79.655,79.775,32474.0
2022-01-19,79.365,79.655,78.585,79.235,42202.0
2022-01-20,79.005,79.005,78.125,78.83,27909.0
2022-01-21,78.45,78.95,78.13,78.385,53508.0
2022-01-24,77.92,78.195,77.685,78.18,59501.0
2022-01-25,77.575,77.575,76.51,76.705,53472.0
2022-01-27,76.76,77.36,75.81,75.95,100194.0
2022-01-28,77.065,77.93,77.01,77.39,88152.0
2022-01-31,77.855,78.17,77.53,78.0,53524.0
2022-02-01,78.205,78.745,78.205,78.45,63618.0
2022-02-02,78.91,78.91,78.485,78.905,49212.0
2022-02-03,78.92,79.48,78.455,78.65,32066.0
2022-02-04,78.365,78.905,78.04,78.41,47641.0
2022-02-07,78.91,78.92,78.27,78.495,56028.0
2022-02-08,78.455,78.65,78.17,78.325,51490.0
2022-02-09,78.515,78.745,78.455,78.56,25087.0
2022-02-10,79.285,79.515,78.985,79.035,41710.0
2022-02-11,78.55,78.715,78.4,78.57,84684.0
2022-02-14,77.935,78.255,77.63,78.255,80830.0
2022-02-15,77.61,77.79,77.415,77.585,42362.0
2022-02-16,78.375,78.625,78.29,78.505,38221.0
2022-02-17,78.28,78.485,77.995,77.995,36454.0
2022-02-18,77.64,77.945,77.425,77.815,34729.0
2022-02-21,77.49,77.49,76.695,77.165,45314.0
2022-02-22,76.71,76.71,75.21,75.34,74784.0
2022-02-23,75.795,76.1,75.69,75.995,40997.0
2022-02-24,75.21,75.44,73.76,73.77,109991.0
2022-02-25,74.065,74.52,74.01,74.24,74994.0
2022-02-28,74.53,74.53,73.36,73.65,129045.0
2022-03-01,74.065,74.5,74.065,74.37,53395.0
2022-03-02,73.565,73.565,72.82,73.08,13739.0
2022-03-03,73.415,73.48,72.96,73.005,171060.0
2022-03-04,72.755,72.755,70.38,70.47,63870.0
2022-03-07,69.815,70.0,66.965,67.27,593907.0
2022-03-08,67.65,68.15,67.55,67.865,49868.0
2022-03-09,68.28,69.18,68.28,68.91,84391.0
2022-03-10,70.74,70.87,70.285,70.455,80256.0
2022-03-11,69.625,69.7,68.745,68.92,52046.0
2022-03-14,70.055,70.11,69.08,70.0,38313.0
2022-03-15,70.09,70.455,69.775,70.175,302217.0
2022-03-16,70.565,70.63,70.175,70.37,38693.0
2022-03-17,72.005,72.59,71.83,72.095,53451.0
2022-03-18,71.83,72.095,71.4,71.585,50057.0
2022-03-21,72.09,72.74,71.745,71.855,39610.0
2022-03-22,72.78,72.79,71.705,71.78,43668.0
2022-03-23,72.03,72.905,71.99,72.855,41318.0
2022-03-24,71.395,71.78,71.155,71.695,54868.0
2022-03-25,71.75,71.77,71.2,71.32,30673.0
2022-03-28,71.49,71.665,70.765,70.94,55117.0
2022-03-29,71.78,71.825,71.395,71.59,33831.0
2022-03-30,72.345,73.035,72.075,72.075,46101.0
2022-03-31,72.52,72.78,72.365,72.705,55512.0
2022-04-01,71.815,72.29,71.535,71.965,54720.0
2022-04-04,72.055,72.345,71.945,72.345,59871.0
2022-04-05,72.325,72.325,71.445,71.51,42442.0
2022-04-06,70.96,70.97,70.68,70.875,42965.0
2022-04-07,71.555,71.555,70.41,70.895,29194.0
2022-04-08,70.98,71.155,70.725,70.875,39678.0
2022-04-11,71.22,71.395,70.7,70.875,41020.0
2022-04-12,71.255,71.255,70.255,70.4,55225.0
2022-04-13,70.41,70.885,70.215,70.855,68874.0
2022-04-14,71.035,71.24,70.8,71.175,42312.0
2022-04-19,71.315,71.425,70.775,70.85,32848.0
2022-04-20,71.12,71.12,70.45,70.58,67748.0
2022-04-21,70.885,71.025,70.705,70.755,56328.0
2022-04-22,70.745,70.92,70.02,70.755,60247.0
2022-04-26,70.67,70.735,69.715,70.56,48169.0
2022-04-27,70.195,70.195,69.285,69.47,57782.0
2022-04-28,70.085,70.485,70.05,70.465,47909.0
2022-04-29,70.755,71.295,70.635,71.22,34063.0
2022-05-02,71.35,71.35,70.72,71.005,44034.0
2022-05-03,71.305,71.305,70.43,70.505,39314.0
2022-05-04,70.765,71.155,70.66,70.72,45071.0
2022-05-05,70.635,70.785,70.365,70.615,33899.0
2022-05-06,69.665,69.665,69.315,69.575,35557.0
2022-05-09,69.065,69.155,68.81,69.0,62530.0
2022-05-10,68.655,68.755,68.125,68.615,60634.0
2022-05-11,68.925,69.23,68.67,69.175,36753.0
2022-05-12,68.84,68.905,68.46,68.73,36636.0
2022-05-13,68.99,69.855,68.99,69.665,55329.0
2022-05-16,70.375,70.375,69.88,70.13,44781.0
2022-05-17,70.01,70.105,69.685,69.955,39200.0
2022-05-18,70.325,70.7,70.325,70.56,41713.0
2022-05-19,69.5,69.585,69.22,69.465,44472.0
2022-05-20,69.555,70.225,69.48,70.01,57832.0
2022-05-23,70.225,70.31,69.78,69.89,36686.0
2022-05-24,70.16,70.195,69.685,69.73,69077.0
2022-05-25,69.86,70.095,69.74,69.835,34779.0
2022-05-26,70.04,70.195,69.835,69.835,47415.0
2022-05-27,70.755,70.95,70.43,70.43,34626.0
2022-05-30,71.08,71.415,71.025,71.38,46921.0
2022-05-31,71.59,71.59,71.165,71.35,105598.0
2022-06-01,71.59,71.59,71.135,71.175,36142.0
2022-06-02,70.81,70.81,70.335,70.53,43782.0
2022-06-03,70.755,70.895,70.595,70.7,25059.0
2022-06-06,70.7,70.95,70.27,70.745,33417.0
2022-06-07,70.94,70.94,70.125,70.465,49250.0
2022-06-08,70.465,70.865,70.375,70.775,28993.0
2022-06-09,70.625,70.775,70.345,70.345,40388.0
2022-06-10,70.095,70.245,69.87,69.965,38725.0
2022-06-14,68.515,68.515,67.78,68.34,72522.0
2022-06-15,68.345,68.45,67.995,68.405,52573.0
2022-06-16,68.33,68.405,67.595,67.65,62262.0
2022-06-17,67.01,67.08,65.995,66.57,76191.0
2022-06-20,67.25,67.465,66.255,66.495,60260.0
2022-06-21,66.8,67.625,66.65,67.475,41891.0
2022-06-22,67.81,68.005,66.785,66.785,45401.0
2022-06-23,67.06,67.435,66.9,67.265,44680.0
2022-06-24,67.47,67.575,66.87,67.575,59800.0
2022-06-27,68.155,69.085,68.1,68.71,79011.0
2022-06-28,68.755,68.99,68.51,68.84,225924.0
2022-06-29,68.5,68.875,68.36,68.605,73379.0
2022-06-30,68.435,68.595,67.835,67.885,41562.0
2022-07-01,67.875,68.12,67.5,67.675,106163.0
2022-07-04,68.285,69.16,68.035,68.05,144398.0
2022-07-05,70.215,70.215,67.78,68.015,50276.0
2022-07-06,68.4,68.4,67.18,67.225,58375.0
2022-07-07,67.545,67.835,67.395,67.82,37113.0
2022-07-08,68.09,68.345,68.045,68.125,44841.0
2022-07-11,68.4,68.4,67.63,67.8,40674.0
2022-07-12,68.41,68.41,67.565,67.695,48113.0
2022-07-13,68.155,68.155,67.62,67.62,45704.0
2022-07-14,67.64,67.64,67.33,67.45,39476.0
2022-07-15,67.595,67.595,66.71,66.965,60754.0
2022-07-18,67.225,67.705,67.07,67.65,25180.0
2022-07-19,67.77,67.77,67.06,67.16,43367.0
2022-07-20,68.05,68.445,67.94,68.125,45982.0
2022-07-21,67.865,68.135,67.66,68.135,27288.0
2022-07-22,68.41,68.41,67.95,67.96,42034.0
2022-07-25,68.005,68.185,67.95,68.025,27597.0
2022-07-26,68.175,68.175,67.715,67.97,57021.0
2022-07-27,67.845,68.005,67.49,67.995,43488.0
2022-07-28,68.23,68.36,68.06,68.305,66139.0
2022-07-29,68.56,69.075,68.465,69.075,52357.0
2022-08-01,69.27,69.345,69.015,69.15,38868.0
2022-08-02,69.14,69.15,68.42,69.015,50559.0
2022-08-03,69.225,69.24,68.875,68.895,81096.0
2022-08-04,69.14,69.24,68.895,68.895,54257.0
2022-08-05,69.485,69.625,69.26,69.61,37566.0
2022-08-08,69.805,69.805,69.29,69.355,45688.0
2022-08-09,69.27,69.28,68.915,69.225,54040.0
2022-08-10,69.535,69.535,68.81,68.85,49435.0
2022-08-11,69.235,69.535,68.98,69.13,60079.0
2022-08-12,69.175,69.3,68.935,69.085,49571.0
2022-08-15,69.185,69.825,69.185,69.655,36561.0
2022-08-16,69.835,70.16,69.73,69.87,58233.0
2022-08-17,70.29,70.425,70.05,70.225,39630.0
2022-08-18,70.51,70.51,70.2,70.385,50917.0
2022-08-19,70.66,70.66,70.15,70.225,48874.0
2022-08-22,69.655,69.775,69.44,69.54,45336.0
2022-08-23,69.365,69.365,68.56,68.785,39204.0
2022-08-24,68.56,68.66,68.325,68.5,47012.0
2022-08-25,68.69,68.865,68.55,68.57,36856.0
2022-08-26,68.8,69.14,68.8,68.895,47424.0
2022-08-29,68.885,68.885,67.675,68.125,40417.0
2022-08-30,69.065,69.065,68.005,68.155,40451.0
2022-08-31,67.975,68.315,67.77,68.155,46619.0
2022-09-01,68.41,68.41,67.295,67.525,42950.0
2022-09-02,69.075,69.075,67.04,67.22,42999.0
2022-09-05,67.22,67.22,66.76,66.845,37606.0
2022-09-06,67.47,67.48,67.07,67.235,49333.0
2022-09-07,67.34,67.63,66.76,66.86,51982.0
2022-09-08,67.19,67.82,67.19,67.685,28933.0
2022-09-09,67.695,67.715,67.45,67.595,34498.0
2022-09-12,68.22,68.52,68.1,68.1,51396.0
2022-09-13,68.445,68.84,68.445,68.84,192602.0
2022-09-14,68.015,68.21,67.735,68.12,38277.0
2022-09-15,68.38,68.39,67.79,67.94,49265.0
2022-09-16,67.535,67.82,67.405,67.435,76597.0
2022-09-19,67.4,67.4,66.87,66.87,74133.0
2022-09-20,67.58,67.58,67.175,67.305,73850.0
2022-09-21,67.615,67.615,66.485,66.685,69758.0
2022-09-23,67.585,67.585,65.84,65.99,70125.0
2022-09-26,65.94,65.94,64.52,64.73,55411.0
2022-09-27,65.84,65.84,64.82,64.98,57770.0
2022-09-28,65.19,65.19,64.38,64.81,89337.0
2022-09-29,65.885,65.885,64.955,65.05,72317.0
2022-09-30,65.605,65.605,64.275,64.465,54757.0
2022-10-03,65.435,65.47,64.435,64.73,46142.0
2022-10-04,65.245,66.635,65.245,66.495,109173.0
2022-10-05,67.585,68.21,67.295,67.73,884566.0
2022-10-06,67.73,67.73,67.175,67.42,550723.0
2022-10-07,67.73,67.73,67.015,67.23,182512.0
2022-10-10,67.04,67.04,66.185,66.61,37862.0
2022-10-11,66.62,66.93,66.61,66.71,50099.0
2022-10-12,66.6,66.675,66.155,66.26,34920.0
2022-10-13,66.13,66.185,65.845,65.865,28734.0
2022-10-14,66.635,67.26,66.62,67.05,53043.0
2022-10-17,66.655,67.05,66.655,66.815,41388.0
2022-10-18,67.67,68.19,67.485,67.86,46975.0
2022-10-19,67.82,68.2,67.775,67.87,50404.0
2022-10-20,67.11,67.26,66.975,67.23,85678.0
2022-10-21,67.72,67.72,66.9,67.09,43201.0
2022-10-24,67.285,67.7,66.79,66.94,96844.0
2022-10-25,66.975,67.51,66.94,67.21,40547.0
2022-10-26,67.26,67.645,67.125,67.37,66676.0
2022-10-27,67.53,67.72,67.07,67.07,69341.0
2022-10-28,67.73,67.73,66.79,66.825,85205.0
2022-10-31,67.26,67.85,67.26,67.465,35193.0
2022-11-01,67.805,68.16,67.26,67.7,57033.0
2022-11-02,68.2,68.53,68.2,68.455,63004.0
2022-11-03,68.18,68.18,67.73,67.99,36677.0
2022-11-04,67.935,68.435,67.935,68.385,65119.0
2022-11-07,68.925,69.215,68.595,69.09,51591.0
2022-11-08,69.045,69.515,68.905,69.225,73084.0
2022-11-09,69.3,69.705,69.3,69.41,66638.0
2022-11-10,69.33,69.89,69.14,69.42,72100.0
2022-11-11,70.605,70.87,70.39,70.55,63257.0
2022-11-14,70.915,71.54,70.625,70.965,49624.0
2022-11-15,70.975,70.975,70.43,70.9,56890.0
2022-11-16,70.88,70.89,70.08,70.145,73973.0
2022-11-17,70.345,70.37,70.145,70.355,67231.0
2022-11-18,70.55,70.84,70.485,70.53,81223.0
2022-11-21,70.72,70.995,70.465,70.59,42721.0
2022-11-22,70.755,71.18,70.755,70.985,42512.0
2022-11-23,71.265,71.415,71.255,71.37,36163.0
2022-11-24,71.39,71.405,71.095,71.18,68792.0
2022-11-25,71.235,71.49,71.085,71.19,27266.0
2022-11-28,71.245,71.885,70.915,71.275,72537.0
2022-11-29,71.38,71.95,71.32,71.555,32813.0
2022-11-30,71.625,71.755,71.445,71.68,78523.0
2022-12-01,72.0,72.49,71.98,72.095,162174.0
2022-12-02,71.96,72.43,71.715,71.875,85048.0
2022-12-05,72.515,72.515,71.945,72.025,33769.0
2022-12-06,72.27,72.65,72.14,72.28,41810.0
2022-12-07,71.96,72.715,71.96,72.375,43781.0
2022-12-08,72.375,72.375,71.455,71.67,41274.0
2022-12-09,71.63,72.105,71.48,71.86,50268.0
2022-12-12,71.36,71.775,71.17,71.39,40087.0
2022-12-13,71.595,71.96,71.575,71.865,40234.0
2022-12-14,72.42,72.42,71.63,71.875,47665.0
2022-12-15,71.925,71.925,71.465,71.605,58688.0
2022-12-16,71.49,71.86,71.34,71.625,48321.0
2022-12-19,71.2,71.845,70.335,71.145,61848.0
2022-12-20,71.605,71.605,70.335,70.885,55512.0
2022-12-21,71.13,71.805,71.0,71.415,55056.0
2022-12-22,71.7,71.785,71.245,71.405,42757.0
2022-12-23,71.39,71.785,71.16,71.415,48751.0
2022-12-28,71.415,71.675,70.76,71.035,41967.0
2022-12-29,70.66,70.82,70.25,70.4,17367.0
2022-12-30,71.045,71.13,70.82,70.925,19284.0
2023-01-03,70.99,71.13,70.025,70.26,20031.0
2023-01-04,71.035,71.69,70.915,70.915,13747.0
2023-01-05,71.16,71.5,71.16,71.275,20577.0
2023-01-06,71.52,72.025,71.52,71.88,57783.0
2023-01-09,71.71,72.045,71.7,71.77,51947.0
2023-01-10,71.795,72.49,71.795,71.845,29038.0
2023-01-11,72.46,72.585,72.185,72.385,23567.0
2023-01-12,72.765,73.01,72.515,72.63,58550.0
2023-01-13,72.955,73.125,72.83,72.925,25735.0
2023-01-16,73.125,73.39,73.075,73.39,25181.0
2023-01-17,73.505,73.505,73.03,73.06,51758.0
2023-01-18,73.71,73.71,72.925,73.02,28391.0
2023-01-19,73.505,74.08,73.4,73.995,28349.0
2023-01-20,73.95,73.97,73.61,73.77,32217.0
2023-01-23,73.98,73.98,73.7,73.9,37600.0
2023-01-24,73.97,73.98,73.615,73.74,23897.0
2023-01-25,73.72,73.835,72.905,72.945,49229.0
2023-01-27,73.505,73.505,73.15,73.245,24665.0
2023-01-30,73.24,73.505,72.895,73.145,55790.0
2023-01-31,73.17,73.295,72.935,72.98,83944.0
2023-02-01,73.03,73.72,72.905,72.98,38781.0
2023-02-02,73.41,73.41,73.0,73.18,38437.0
2023-02-03,73.275,73.805,73.275,73.54,43031.0
2023-02-06,74.13,74.355,73.73,73.835,63588.0
2023-02-07,73.98,74.12,73.58,73.645,58738.0
2023-02-08,73.685,73.845,73.55,73.72,28561.0
2023-02-09,73.95,73.95,73.635,73.805,31241.0
2023-02-10,73.79,73.865,73.61,73.61,59333.0
2023-02-13,73.61,73.615,73.23,73.255,61649.0
2023-02-14,73.58,73.835,73.55,73.6,53372.0
2023-02-15,73.59,73.59,73.145,73.425,32215.0
2023-02-16,73.78,74.415,73.78,74.195,49484.0
2023-02-17,74.26,74.26,73.91,73.98,34199.0
2023-02-20,74.345,74.345,73.815,73.94,41488.0
2023-02-21,74.34,74.34,73.53,73.61,72505.0
2023-02-22,73.41,73.58,73.18,73.505,116563.0
2023-02-23,73.505,73.645,73.39,73.645,37521.0
2023-02-24,73.94,73.94,73.515,73.53,63421.0
2023-02-27,73.305,73.71,73.24,73.645,54277.0
2023-02-28,73.76,74.045,73.76,73.97,39892.0
2023-03-01,73.97,73.97,73.325,73.79,75445.0
2023-03-02,73.79,74.15,73.79,73.985,101094.0
2023-03-03,74.175,74.45,74.175,74.385,62731.0
2023-03-06,74.85,75.155,74.84,75.155,39141.0
2023-03-07,75.155,75.875,75.125,75.715,47112.0
2023-03-08,75.825,75.875,75.36,75.39,73801.0
2023-03-09,75.855,75.865,75.56,75.59,40445.0
2023-03-10,75.105,75.265,74.405,74.565,42063.0
2023-03-13,74.5,74.87,74.31,74.44,97305.0
2023-03-14,73.465,73.61,73.085,73.24,49821.0
2023-03-15,73.315,73.61,73.315,73.36,46688.0
2023-03-16,72.44,72.955,72.195,72.745,77623.0
2023-03-17,73.05,73.05,72.515,72.67,52107.0
2023-03-20,72.08,72.595,71.795,71.815,30565.0
2023-03-21,72.105,72.815,72.105,72.695,60150.0
2023-03-22,73.54,73.975,73.54,73.645,30843.0
2023-03-23,73.805,73.805,73.32,73.68,30850.0
2023-03-24,74.09,74.09,73.72,73.95,46780.0
2023-03-27,74.045,74.29,73.845,73.995,39049.0
2023-03-28,74.26,74.44,73.965,74.07,43100.0
2023-03-29,74.07,74.355,74.05,74.29,30945.0
2023-03-30,74.765,75.305,74.725,74.89,31026.0
2023-03-31,75.07,75.685,75.07,75.555,50890.0
2023-04-03,75.925,76.02,75.735,75.84,107748.0
2023-04-04,75.39,75.575,75.2,75.365,125178.0
2023-04-05,75.675,75.915,75.515,75.915,65647.0
2023-04-06,75.885,75.95,75.515,75.715,86106.0
2023-04-11,76.615,76.825,76.465,76.465,99554.0
2023-04-12,76.94,77.1,76.695,76.795,48522.0
2023-04-13,76.75,76.825,76.465,76.825,61804.0
2023-04-14,76.72,76.805,76.53,76.74,46461.0
2023-04-17,76.75,77.395,76.75,77.33,71683.0
2023-04-18,77.365,77.365,77.035,77.035,38245.0
2023-04-19,77.185,77.225,77.025,77.055,32285.0
2023-04-20,77.065,77.215,76.94,76.985,55338.0
2023-04-21,76.72,77.005,76.655,76.93,52337.0
2023-04-24,77.31,77.33,77.17,77.17,51307.0
2023-04-26,77.225,77.625,76.845,77.625,82528.0
2023-04-27,77.605,77.605,77.29,77.365,38810.0
2023-04-28,77.86,78.015,77.72,77.92,53237.0
2023-05-01,78.22,78.22,77.9,77.92,76720.0
2023-05-02,78.22,78.22,76.89,76.91,102413.0
2023-05-03,76.72,76.875,76.645,76.875,46091.0
2023-05-04,76.94,77.09,76.845,77.045,75826.0
2023-05-05,76.93,76.93,76.475,76.53,50755.0
2023-05-08,76.93,77.035,76.58,76.77,54981.0
2023-05-09,76.75,76.9,76.655,76.9,49032.0
2023-05-10,76.645,76.655,76.445,76.55,33832.0
2023-05-11,76.54,76.54,76.33,76.425,30934.0
2023-05-12,76.89,77.205,76.89,77.1,45204.0
2023-05-15,77.17,77.31,77.08,77.29,36902.0
2023-05-16,77.31,77.47,77.205,77.455,43453.0
2023-05-17,77.415,77.53,77.265,77.415,45245.0
2023-05-18,77.48,77.795,77.405,77.605,52652.0
2023-05-19,77.745,77.89,77.585,77.71,44611.0
2023-05-22,77.7,78.125,77.65,78.125,45967.0
2023-05-23,78.015,78.125,77.745,77.745,129751.0
2023-05-24,77.425,77.85,77.395,77.595,52155.0
2023-05-25,77.445,77.5,77.31,77.33,67156.0
2023-05-26,77.405,77.54,77.36,77.47,37618.0
2023-05-29,78.165,78.26,77.755,77.835,56940.0
2023-05-30,77.825,77.93,77.575,77.88,56424.0
2023-05-31,77.7,77.7,77.13,77.13,92327.0
2023-06-01,77.065,77.3,77.005,77.09,61657.0
2023-06-02,77.255,77.3,77.035,77.3,67166.0
2023-06-05,77.89,77.965,77.69,77.785,61579.0
2023-06-06,77.53,77.795,77.14,77.17,97925.0
2023-06-07,77.49,77.54,77.08,77.08,93613.0
2023-06-08,77.185,77.27,76.865,77.025,42026.0
2023-06-09,77.025,77.415,77.025,77.265,61702.0
2023-06-13,77.065,77.385,76.985,77.365,97676.0
2023-06-14,77.425,77.72,77.32,77.445,46497.0
2023-06-15,77.55,77.72,77.13,77.13,150653.0
2023-06-16,77.13,77.32,77.015,77.265,106142.0
2023-06-19,77.625,77.625,77.025,77.065,51361.0
2023-06-20,77.06,77.33,76.85,77.29,31478.0
2023-06-21,76.925,77.045,76.76,76.925,65064.0
2023-06-22,76.75,77.18,76.605,76.895,76803.0
2023-06-23,76.835,76.845,76.425,76.625,79285.0
2023-06-26,76.615,76.835,76.56,76.74,66187.0
2023-06-27,76.835,76.94,76.475,76.79,86628.0
2023-06-28,77.2,77.85,76.95,77.85,79733.0
2023-06-29,77.715,78.465,77.715,77.93,81231.0
2023-06-30,77.91,77.91,77.605,77.84,56884.0
2023-07-03,78.12,78.625,78.12,78.445,45649.0
2023-07-04,78.28,78.625,78.07,78.32,48280.0
2023-07-05,78.76,78.76,77.86,77.86,47115.0
2023-07-06,77.775,77.775,77.22,77.23,61982.0
2023-07-07,76.73,76.79,76.53,76.655,47478.0
2023-07-10,76.715,76.715,76.35,76.465,57291.0
2023-07-11,77.02,77.375,76.855,77.17,60388.0
2023-07-12,77.515,77.535,77.075,77.42,46867.0
2023-07-13,77.805,77.975,77.735,77.815,29807.0
2023-07-14,77.995,77.995,77.64,77.85,71508.0
2023-07-17,77.89,78.27,77.86,78.15,29739.0
2023-07-18,78.225,78.445,77.975,78.185,39770.0
2023-07-19,78.185,78.705,78.185,78.665,42588.0
2023-07-20,78.98,79.01,78.36,78.455,41005.0
2023-07-21,78.485,78.73,78.415,78.52,59046.0
2023-07-24,79.02,79.16,78.825,78.825,30893.0
2023-07-25,79.335,79.345,78.97,79.095,105506.0
2023-07-26,79.0,79.715,78.81,79.27,90973.0
2023-07-27,79.715,79.715,79.21,79.42,76440.0
2023-07-28,79.7,80.845,79.69,80.835,110965.0
2023-07-31,81.23,81.285,80.625,80.75,96515.0
2023-08-01,80.76,81.155,80.475,81.0,83654.0
2023-08-02,80.95,81.0,80.425,80.615,98920.0
2023-08-03,80.37,80.385,80.13,80.275,144211.0
2023-08-04,79.955,80.005,79.43,79.91,64034.0
2023-08-07,79.9,80.06,79.825,79.975,41450.0
2023-08-08,80.185,80.265,79.985,80.175,35832.0
2023-08-09,80.83,80.83,79.93,80.005,71631.0
2023-08-10,80.34,80.37,80.15,80.36,56428.0
2023-08-11,80.36,80.83,80.36,80.57,54804.0
2023-08-14,80.37,80.415,79.87,79.975,40798.0
2023-08-15,79.94,80.175,79.68,79.71,37297.0
2023-08-16,79.545,79.545,79.23,79.25,48375.0
2023-08-17,79.2,79.745,78.97,79.535,40163.0
2023-08-18,79.05,79.27,78.895,79.155,40109.0
2023-08-21,78.95,79.03,78.475,78.865,60746.0
2023-08-22,79.145,79.145,78.78,79.03,75432.0
2023-08-23,78.81,79.155,78.72,79.155,62424.0
2023-08-24,79.145,79.61,79.075,79.545,42225.0
2023-08-25,79.03,79.17,78.915,78.99,48385.0
2023-08-28,79.285,79.605,79.23,79.565,93799.0
2023-08-29,79.715,80.025,79.715,79.89,30172.0
2023-08-30,79.94,80.625,79.94,80.195,32086.0
2023-08-31,80.265,80.38,80.1,80.235,28569.0
2023-09-01,79.825,80.615,79.785,80.32,42977.0
2023-09-04,80.385,80.625,80.385,80.53,167246.0
2023-09-05,80.485,80.865,80.36,80.865,96243.0
2023-09-06,80.845,81.01,80.625,80.685,31352.0
2023-09-07,80.485,80.58,80.15,80.165,60031.0
2023-09-08,79.975,80.215,79.735,79.92,74213.0
2023-09-11,79.965,80.015,79.62,79.7,39582.0
2023-09-12,80.605,80.605,79.91,80.165,50191.0
2023-09-13,80.165,80.265,79.755,79.995,30252.0
2023-09-14,80.265,80.265,79.775,80.16,44360.0
2023-09-15,80.385,80.78,80.385,80.55,83488.0
2023-09-18,80.87,80.87,80.195,80.34,64790.0
2023-09-19,79.995,80.06,79.665,79.85,104488.0
2023-09-20,80.005,80.005,79.245,79.35,45996.0
2023-09-21,80.485,80.485,79.195,79.285,37659.0
2023-09-22,78.755,78.945,78.465,78.945,47097.0
2023-09-25,78.765,78.83,78.475,78.755,88845.0
2023-09-26,78.44,78.44,77.94,78.14,71430.0
2023-09-27,78.085,78.265,77.67,78.19,44241.0
2023-09-28,78.295,78.62,77.745,77.91,59649.0
2023-09-29,78.465,78.465,77.38,77.62,93493.0
2023-10-02,77.69,78.2,77.69,78.1,101123.0
2023-10-03,77.475,77.835,77.245,77.44,94022.0
2023-10-04,77.23,77.535,76.605,76.67,82226.0
2023-10-05,77.045,77.13,76.64,76.845,112903.0
2023-10-06,76.94,77.19,76.795,77.055,108082.0
2023-10-09,77.795,77.795,77.065,77.23,28533.0
2023-10-10,77.14,77.545,77.055,77.495,74002.0
2023-10-11,77.975,78.275,77.795,78.265,65036.0
2023-10-12,78.65,79.055,78.65,78.995,83349.0
2023-10-13,79.16,79.255,78.975,79.14,122750.0
2023-10-16,78.83,78.83,78.305,78.37,70614.0
2023-10-17,78.65,78.83,78.285,78.285,45870.0
2023-10-18,78.275,78.68,77.965,77.965,57201.0
2023-10-19,77.575,77.84,77.45,77.67,41962.0
2023-10-20,76.91,77.13,76.73,77.085,47125.0
2023-10-23,76.335,76.69,76.335,76.47,47343.0
2023-10-24,76.345,76.355,75.71,76.025,53112.0
2023-10-25,76.24,76.46,75.835,75.96,45071.0
2023-10-26,76.275,76.46,75.91,75.91,81025.0
2023-10-27,75.875,76.01,75.46,75.855,45596.0
2023-10-30,75.5,75.5,75.165,75.315,58282.0
2023-10-31,75.73,75.785,75.405,75.51,73202.0
2023-11-01,75.7,76.26,75.7,76.16,45500.0
2023-11-02,76.47,76.47,76.055,76.14,80286.0
2023-11-03,76.48,77.745,76.48,77.4,55262.0
2023-11-06,77.775,77.775,77.085,77.485,39760.0
2023-11-07,77.735,77.735,77.045,77.69,39592.0
2023-11-08,77.765,77.995,77.275,77.37,40908.0
2023-11-09,77.745,77.94,77.72,77.92,33156.0
2023-11-10,78.205,78.265,78.035,78.205,37647.0
2023-11-13,78.35,78.515,78.09,78.09,38605.0
2023-11-14,78.485,78.705,78.485,78.63,42378.0
2023-11-15,78.86,79.225,78.86,79.13,43795.0
2023-11-16,79.185,79.41,79.08,79.33,70839.0
2023-11-17,79.295,79.505,79.275,79.435,44970.0
2023-11-20,79.62,79.665,79.08,79.16,30845.0
2023-11-21,79.54,79.695,79.31,79.445,34646.0
2023-11-22,79.705,79.705,78.755,79.31,69042.0
2023-11-23,79.42,79.42,79.235,79.235,57166.0
2023-11-24,79.3,79.425,79.205,79.265,49151.0
2023-11-27,79.265,79.425,78.85,78.945,33997.0
2023-11-28,79.055,79.055,78.565,78.66,58617.0
2023-11-29,78.66,78.66,78.44,78.525,44460.0
2023-11-30,78.38,78.985,78.38,78.725,50459.0
2023-12-01,79.13,79.215,78.9,79.11,35716.0
2023-12-04,79.11,79.11,78.62,78.91,58774.0
2023-12-05,78.935,79.14,78.63,79.06,56776.0
2023-12-06,79.33,79.715,79.255,79.505,50566.0
2023-12-07,79.695,79.715,79.39,79.6,66466.0
2023-12-08,79.275,79.435,79.11,79.185,40599.0
2023-12-11,79.59,79.905,79.525,79.715,68237.0
2023-12-12,79.82,80.1,79.715,79.725,55151.0
2023-12-13,80.14,80.31,79.85,79.985,41177.0
2023-12-14,79.985,80.395,79.54,79.685,56294.0
2023-12-15,80.11,80.55,80.11,80.425,51346.0
2023-12-18,80.39,80.39,79.535,80.215,34873.0
2023-12-19,79.41,79.74,79.18,79.285,45937.0
2023-12-20,79.55,79.705,79.295,79.56,58328.0
2023-12-21,79.075,79.23,78.92,79.2,48211.0
2023-12-22,79.265,79.45,79.075,79.21,38756.0
2023-12-27,79.375,79.55,79.305,79.355,38911.0
2023-12-28,79.605,80.13,79.44,80.055,46838.0
2023-12-29,80.12,80.325,79.705,79.77,34694.0
2024-01-02,80.14,80.42,79.85,79.85,20012.0
2024-01-03,79.995,79.995,79.57,79.695,23567.0
2024-01-04,79.725,80.015,79.375,79.44,26127.0
2024-01-05,80.045,80.19,79.905,80.16,23879.0
2024-01-08,80.045,80.385,79.77,79.895,61758.0
2024-01-09,80.245,80.53,80.22,80.265,36591.0
2024-01-10,80.265,80.42,79.81,79.89,37485.0
2024-01-11,80.235,80.49,80.235,80.43,24236.0
2024-01-12,80.53,80.53,80.335,80.43,27419.0
2024-01-15,80.575,80.965,80.53,80.895,34049.0
2024-01-16,80.895,81.035,80.645,80.74,42841.0
2024-01-17,80.675,80.77,80.225,80.355,31808.0
2024-01-18,80.015,80.355,79.895,80.025,38966.0
2024-01-19,80.385,80.79,80.285,80.44,32553.0
2024-01-22,80.53,80.82,80.53,80.645,39963.0
2024-01-23,80.81,81.1,80.53,80.79,71165.0
2024-01-24,81.255,81.255,80.645,80.81,28687.0
2024-01-25,81.4,81.79,80.985,81.47,36672.0
2024-01-29,81.595,81.925,81.545,81.84,61021.0
2024-01-30,81.82,81.925,81.655,81.78,44063.0
2024-01-31,81.79,82.15,81.645,82.02,36576.0
2024-02-01,81.975,82.225,81.76,82.225,56256.0
2024-02-02,82.43,82.79,82.39,82.43,70636.0
2024-02-05,82.575,82.68,82.36,82.46,47483.0
2024-02-06,82.49,82.655,82.41,82.5,42863.0
2024-02-07,82.82,83.15,82.79,82.915,49656.0
2024-02-08,83.02,83.15,82.925,83.13,36578.0
2024-02-09,83.225,83.43,82.955,83.07,46222.0
2024-02-12,83.235,83.235,83.0,83.155,33314.0
2024-02-13,83.245,83.46,83.155,83.46,32508.0
2024-02-14,83.13,83.13,82.76,82.965,41925.0
2024-02-15,83.44,83.48,83.205,83.46,44523.0
2024-02-16,83.8,84.13,83.8,84.06,33596.0
2024-02-19,84.0,84.155,83.77,83.875,57666.0
2024-02-20,84.145,84.145,83.79,83.865,52033.0
2024-02-21,83.97,84.3,83.74,83.845,65082.0
2024-02-22,84.07,84.39,84.07,84.225,28266.0
2024-02-23,84.41,84.845,84.41,84.605,38254.0
2024-02-26,84.7,84.76,84.545,84.575,43425.0
2024-02-27,84.62,84.97,84.62,84.64,38559.0
2024-02-28,84.825,85.255,84.825,85.245,47298.0
2024-02-29,85.05,85.175,84.825,85.07,44158.0
2024-03-01,85.175,85.475,85.04,85.475,48954.0
2024-03-04,85.475,85.775,85.475,85.73,73484.0
2024-03-05,85.76,85.805,85.505,85.61,49976.0
2024-03-06,85.62,85.805,85.33,85.73,37849.0
2024-03-07,85.915,85.915,85.38,85.505,48165.0
2024-03-08,85.795,86.06,85.7,85.97,98098.0
2024-03-11,85.4,85.61,85.28,85.28,35545.0
2024-03-12,85.595,85.845,85.43,85.845,42062.0
2024-03-13,86.31,86.69,85.855,86.145,67440.0
2024-03-14,86.105,86.205,85.875,86.205,47771.0
2024-03-15,86.06,86.34,85.765,86.185,36923.0
2024-03-18,86.395,86.59,85.965,86.59,39872.0
2024-03-19,86.365,86.665,85.975,86.665,31625.0
2024-03-20,86.82,86.91,86.285,86.53,30178.0
2024-03-21,86.705,87.045,86.53,86.85,52244.0
2024-03-22,87.045,87.375,86.88,87.18,40323.0
2024-03-25,87.16,87.53,86.97,87.19,28962.0
2024-03-26,87.19,87.19,86.87,87.015,32931.0
2024-03-27,87.19,87.91,87.18,87.88,20843.0
2024-03-28,87.765,87.95,87.25,87.435,46845.0
2024-04-02,87.53,87.91,87.435,87.685,38829.0
2024-04-03,88.065,88.065,86.735,87.035,46806.0
2024-04-04,86.94,87.375,86.795,86.87,40478.0
2024-04-05,86.355,86.365,85.675,86.19,67136.0
2024-04-08,86.315,86.735,86.22,86.395,38158.0
2024-04-09,86.56,86.625,86.285,86.52,33896.0
2024-04-10,86.26,86.6,86.22,86.44,60501.0
2024-04-11,86.685,86.87,86.405,86.83,30511.0
2024-04-12,86.685,86.735,86.365,86.57,36743.0
2024-04-15,86.18,86.375,85.945,86.295,31881.0
2024-04-16,85.91,86.15,85.345,85.73,35766.0
2024-04-17,85.78,85.8,85.1,85.1,39324.0
2024-04-18,85.14,85.74,84.925,85.665,43570.0
2024-04-19,85.585,85.585,84.4,84.615,31224.0
2024-04-22,85.44,85.705,85.09,85.47,67178.0
2024-04-23,85.985,85.985,85.625,85.89,30985.0
2024-04-24,86.18,86.45,85.685,86.405,33038.0
2024-04-26,85.44,85.85,85.2,85.83,76862.0
2024-04-29,86.025,86.17,85.725,86.15,30573.0
2024-04-30,86.09,86.44,85.9,86.345,30810.0
2024-05-01,85.79,86.23,85.79,85.935,30159.0
2024-05-02,85.83,86.24,85.695,86.22,30155.0
2024-05-03,86.24,86.49,86.075,86.18,50537.0
2024-05-06,86.46,86.47,86.075,86.21,27510.0
2024-05-07,86.55,86.755,86.265,86.735,26400.0
2024-05-08,86.94,87.16,86.755,86.995,46108.0
2024-05-09,87.065,87.325,86.995,86.995,39896.0
2024-05-10,87.105,87.425,87.065,87.16,44804.0
2024-05-13,87.53,87.91,87.32,87.58,38385.0
2024-05-14,87.58,88.02,87.53,87.855,38175.0
2024-05-15,88.065,88.065,87.54,87.54,46775.0
2024-05-16,88.055,88.405,87.66,88.215,43320.0
2024-05-17,87.845,88.085,87.63,87.775,40683.0
2024-05-20,87.825,88.495,87.825,88.02,34516.0
2024-05-21,88.195,88.26,87.87,88.055,32956.0
2024-05-22,88.105,88.155,87.88,88.0,56198.0
2024-05-23,88.125,88.455,88.065,88.27,48956.0
2024-05-24,87.86,88.115,87.725,87.825,45472.0
2024-05-27,87.92,88.185,87.775,87.98,47615.0
2024-05-28,87.94,88.135,87.88,87.97,40198.0
2024-05-29,87.53,87.705,87.055,87.19,54651.0
2024-05-30,86.625,86.745,86.325,86.45,67701.0
2024-05-31,86.81,87.035,86.675,86.95,58714.0
2024-06-03,87.045,87.795,87.045,87.715,31627.0
2024-06-04,87.075,87.355,86.87,87.095,43459.0
2024-06-05,87.095,87.405,86.9,87.17,35772.0
2024-06-06,87.52,87.94,87.28,87.745,51237.0
2024-06-07,87.55,88.01,87.55,87.855,45961.0
2024-06-11,87.775,87.93,87.685,87.685,49941.0
2024-06-12,87.2,87.475,86.91,87.15,41025.0
2024-06-13,87.59,87.59,87.085,87.31,44772.0
2024-06-14,87.335,87.335,86.685,87.075,49957.0
2024-06-17,86.47,86.84,86.335,86.655,93319.0
2024-06-18,86.775,87.005,86.56,86.56,47512.0
2024-06-19,86.9,86.9,86.52,86.685,38329.0
2024-06-20,86.52,86.745,86.305,86.57,46778.0
2024-06-21,86.43,86.83,86.315,86.53,49227.0
2024-06-24,86.325,86.4,85.925,86.145,53750.0
2024-06-25,86.625,86.96,86.335,86.88,41972.0
2024-06-26,86.655,86.95,86.4,86.47,57675.0
2024-06-27,86.14,86.225,85.825,85.94,86145.0
2024-06-28,86.42,86.9,86.345,86.675,41674.0
2024-07-01,86.645,86.89,86.225,86.82,56166.0
2024-07-02,86.51,86.635,86.225,86.55,444776.0
2024-07-03,86.47,86.55,86.225,86.47,46458.0
2024-07-04,86.785,87.045,86.785,87.01,28365.0
2024-07-05,87.155,87.26,87.02,87.185,35695.0
2024-07-08,87.0,87.195,86.53,86.57,37223.0
2024-07-09,86.98,87.145,86.81,87.115,39236.0
2024-07-10,86.735,86.86,86.57,86.665,32517.0
2024-07-11,87.42,87.545,87.26,87.495,33271.0
2024-07-12,87.655,88.18,87.655,87.7,63619.0
2024-07-15,88.32,88.465,87.985,88.15,36866.0
2024-07-16,88.11,88.335,87.925,88.16,37750.0
2024-07-17,88.505,88.71,88.18,88.505,48495.0
2024-07-18,88.3,88.415,87.935,88.075,35651.0
2024-07-19,87.78,87.87,87.455,87.465,92786.0
2024-07-22,87.41,87.545,87.125,87.545,53221.0
2024-07-23,88.465,88.65,88.335,88.525,34332.0
2024-07-24,88.335,88.66,88.12,88.445,37491.0
2024-07-25,87.965,88.2,87.81,87.86,55928.0
2024-07-26,87.985,88.095,87.75,87.955,56839.0
2024-07-29,88.7,89.09,88.66,88.99,60278.0
2024-07-30,88.23,88.345,87.995,88.31,39293.0
2024-07-31,88.365,90.37,88.365,90.07,66216.0
2024-08-01,90.0,90.275,89.655,89.795,42983.0
2024-08-02,88.545,88.64,87.33,87.33,54626.0
2024-08-05,86.245,86.245,84.075,84.445,167690.0
2024-08-06,85.055,86.1,85.055,85.305,123086.0
2024-08-07,85.735,86.14,84.905,85.815,61671.0
2024-08-08,85.5,86.06,85.375,85.775,43533.0
2024-08-09,86.175,86.39,85.835,86.185,50205.0
2024-08-12,86.625,86.81,86.53,86.685,38132.0
2024-08-13,86.785,87.01,86.625,86.745,65881.0
2024-08-14,87.095,87.485,87.02,87.195,43995.0
2024-08-15,87.88,88.23,87.675,87.79,36472.0
2024-08-16,88.63,88.825,88.515,88.825,35674.0
2024-08-19,88.59,88.795,88.475,88.515,27779.0
2024-08-20,88.56,88.815,88.545,88.68,34829.0
2024-08-21,88.24,88.485,88.13,88.385,34536.0
2024-08-22,88.865,88.885,88.61,88.61,41759.0
2024-08-23,88.76,89.06,88.75,88.965,40862.0
2024-08-26,88.965,89.06,88.65,89.06,71369.0
2024-08-27,88.915,88.985,88.69,88.845,43706.0
2024-08-28,88.905,88.965,88.475,88.965,34370.0
2024-08-29,88.515,88.545,88.22,88.29,25494.0
2024-08-30,88.795,89.02,88.66,88.915,41523.0
2024-09-02,89.06,89.245,88.945,89.09,33778.0
2024-09-03,88.795,89.43,88.64,89.43,45482.0
2024-09-04,88.335,88.485,87.965,88.14,74087.0
2024-09-05,88.12,88.425,87.965,87.965,72466.0
2024-09-06,87.945,88.19,87.635,88.12,30790.0
2024-09-09,87.31,87.905,87.235,87.81,38621.0
2024-09-10,88.23,88.32,87.81,87.81,44602.0
2024-09-11,87.915,87.965,87.585,87.84,38760.0
2024-09-12,88.18,88.33,88.045,88.33,28528.0
2024-09-13,88.25,88.55,88.105,88.365,49948.0
2024-09-16,88.805,89.01,88.67,88.805,46983.0
2024-09-17,88.795,88.835,88.375,88.71,45159.0
2024-09-18,88.59,88.61,88.3,88.6,39169.0
2024-09-19,88.6,88.78,88.395,88.56,42678.0
2024-09-20,89.195,89.295,88.875,88.97,39838.0
2024-09-23,88.735,89.11,88.5,88.5,87412.0
2024-09-24,88.705,88.785,88.265,88.755,46580.0
2024-09-25,88.92,89.06,88.755,88.835,45635.0
2024-09-26,89.46,90.06,89.46,89.885,62115.0
2024-09-27,90.45,90.875,90.325,90.695,33612.0
2024-09-30,90.42,90.5,89.98,90.295,50126.0
2024-10-01,89.58,89.845,89.325,89.59,52273.0
2024-10-02,89.39,90.355,89.39,89.95,49586.0
2024-10-03,90.47,90.47,89.45,89.715,35750.0
2024-10-04,89.665,90.185,89.46,90.06,35231.0
2024-10-07,90.755,91.245,90.725,90.95,24217.0
2024-10-08,91.315,91.46,90.215,90.735,25079.0
2024-10-09,90.695,90.725,90.02,90.315,31546.0
2024-10-10,90.765,91.235,90.53,90.655,39279.0
2024-10-11,90.63,90.695,90.325,90.325,41875.0
2024-10-14,90.765,91.04,90.45,90.825,33522.0
2024-10-15,91.175,91.355,90.835,91.13,43778.0
2024-10-16,90.185,90.61,90.03,90.44,42574.0
2024-10-17,90.795,90.99,90.225,90.315,33152.0
2024-10-18,90.5,90.665,90.02,90.39,32518.0
2024-10-21,90.95,91.02,90.725,90.815,47608.0
2024-10-22,90.815,90.875,90.03,90.09,30986.0
2024-10-23,89.97,90.11,89.795,90.07,51306.0
2024-10-24,89.94,90.165,89.735,89.89,38383.0
2024-10-25,90.175,90.245,89.92,90.09,38395.0
2024-10-28,90.195,90.735,90.08,90.675,41625.0
2024-10-29,91.01,91.315,90.835,91.185,44762.0
2024-10-30,91.275,91.43,91.03,91.06,84647.0
2024-10-31,90.41,90.665,90.09,90.09,78980.0
2024-11-01,89.695,89.765,89.42,89.755,30644.0
2024-11-04,89.855,90.175,89.695,90.165,26505.0
2024-11-05,89.98,90.285,89.815,90.235,35400.0
2024-11-06,90.44,91.11,90.135,90.55,52941.0
2024-11-07,90.385,90.43,89.57,89.6,54808.0
2024-11-08,90.265,90.385,89.94,90.09,27702.0
2024-11-11,90.185,90.265,89.675,89.715,62054.0
2024-11-12,89.825,90.165,89.785,89.785,26997.0
2024-11-13,89.715,89.715,88.745,88.795,37008.0
2024-11-14,88.845,89.655,88.845,89.305,33197.0
2024-11-15,89.42,89.645,89.355,89.44,40569.0
2024-11-18,89.39,89.785,89.06,89.56,39247.0
2024-11-19,89.385,89.645,89.06,89.61,43347.0
2024-11-20,89.58,89.58,88.775,89.04,51630.0
2024-11-21,88.96,89.12,88.58,88.645,43776.0
2024-11-22,88.765,89.335,88.705,89.12,40834.0
2024-11-25,89.12,89.795,89.12,89.665,38844.0
2024-11-26,89.645,89.885,89.09,89.09,69089.0
2024-11-27,89.44,89.665,89.275,89.4,42313.0
2024-11-28,89.6,89.98,89.44,89.89,39900.0
2024-11-29,89.89,89.97,89.305,89.845,46614.0
2024-12-02,89.99,90.665,89.92,90.225,46508.0
2024-12-03,90.705,91.53,90.62,91.38,72644.0
2024-12-04,91.38,92.195,91.185,91.88,90703.0
2024-12-05,92.05,92.54,91.88,91.96,40696.0
2024-12-06,92.145,92.54,92.05,92.52,39254.0
2024-12-09,92.96,93.125,92.745,93.03,41080.0
2024-12-10,93.125,93.325,92.645,93.325,39221.0
2024-12-11,93.06,93.08,92.645,92.99,40685.0
2024-12-12,93.03,93.55,92.755,92.805,36618.0
2024-12-13,92.805,92.96,92.4,92.6,57693.0
2024-12-16,92.745,92.745,92.11,92.315,45986.0
2024-12-17,92.245,92.47,91.655,91.96,37774.0
2024-12-18,92.345,92.705,91.725,92.705,59529.0
2024-12-19,92.13,92.355,91.685,91.99,86223.0
2024-12-20,92.685,92.685,90.605,91.05,46949.0
2024-12-23,90.655,91.305,90.495,90.9,73606.0
2024-12-24,91.0,91.91,91.0,91.355,31975.0
2024-12-27,92.09,93.0,91.86,92.325,27520.0
2024-12-30,92.355,92.97,91.82,92.19,21270.0
2024-12-31,91.79,92.08,91.405,91.585,14314.0
2025-01-02,91.645,92.28,91.585,91.86,41955.0
2025-01-03,91.645,92.05,91.515,91.655,17952.0
2025-01-06,91.595,92.08,91.545,91.605,28402.0
2025-01-07,91.93,92.26,91.725,91.725,32757.0
2025-01-08,92.09,92.435,91.82,91.89,27223.0
2025-01-09,91.93,92.335,91.595,91.84,16789.0
2025-01-10,91.89,94.04,91.755,91.84,36382.0
2025-01-13,91.615,91.615,90.8,90.92,40861.0
2025-01-14,90.95,91.715,90.705,90.86,32859.0
2025-01-15,91.1,91.8,90.9,91.07,22594.0
2025-01-16,91.14,91.97,91.14,91.97,32376.0
2025-01-17,91.98,92.29,91.9,92.29,34041.0
2025-01-20,92.505,93.28,92.505,93.01,30578.0
2025-01-21,93.08,93.575,92.8,92.88,44847.0
2025-01-22,93.1,93.97,93.06,93.15,37552.0
2025-01-23,93.11,93.335,92.88,93.15,30218.0
2025-01-24,93.305,94.06,93.15,93.325,43969.0
2025-01-28,93.325,94.05,93.18,93.23,168110.0
2025-01-29,93.575,94.365,93.575,94.3,32348.0
2025-01-30,94.385,94.735,94.11,94.705,48822.0
2025-01-31,95.08,95.775,95.08,95.475,31442.0
2025-02-03,94.95,94.95,93.23,93.635,93228.0
2025-02-04,94.0,94.84,93.87,94.515,62158.0
2025-02-05,94.405,94.545,94.04,94.23,30144.0
2025-02-06,94.575,94.795,93.635,94.565,130047.0
2025-02-07,94.805,94.91,94.565,94.815,52661.0
2025-02-10,94.535,94.825,94.26,94.715,21823.0
2025-02-11,94.715,95.565,94.575,94.85,47479.0
2025-02-12,94.85,95.02,94.525,94.775,38226.0
2025-02-13,95.06,95.98,95.06,95.585,45164.0
2025-02-14,95.725,96.445,95.695,95.775,40724.0
2025-02-17,95.595,96.395,95.27,95.635,36411.0
2025-02-18,96.05,96.495,95.95,96.12,50911.0
2025-02-19,96.25,96.545,96.06,96.17,35641.0
2025-02-20,95.97,96.17,95.405,95.535,91616.0
2025-02-21,95.565,96.02,95.07,95.22,52137.0
2025-02-24,95.545,96.03,95.365,95.725,32686.0
2025-02-25,95.805,95.805,95.16,95.615,67524.0
2025-02-26,96.09,96.31,95.565,96.29,38487.0
2025-02-27,96.715,96.99,96.545,96.89,50676.0
2025-02-28,96.92,97.04,96.05,96.27,43897.0
2025-03-03,96.645,97.24,96.495,97.24,36538.0
2025-03-04,97.04,97.425,96.655,97.425,114820.0
2025-03-05,96.615,97.385,95.445,97.21,46885.0
2025-03-06,97.34,97.535,97.24,97.435,47404.0
2025-03-07,97.05,97.715,96.655,97.605,91456.0
2025-03-10,97.445,97.725,97.24,97.26,32458.0
2025-03-11,96.25,96.725,95.565,96.555,75126.0
2025-03-12,96.09,96.495,95.85,96.23,55180.0
2025-03-13,96.15,96.34,95.705,95.775,70469.0
2025-03-14,96.22,96.575,96.045,96.345,46251.0
2025-03-17,96.715,97.28,96.34,97.01,39365.0
2025-03-18,97.485,97.625,97.06,97.33,66225.0
2025-03-19,97.535,98.18,97.535,98.02,39737.0
2025-03-20,98.445,98.825,98.23,98.445,52272.0
2025-03-21,98.32,98.625,98.03,98.15,102549.0
2025-03-24,98.32,98.615,97.9,97.99,71444.0
2025-03-25,98.08,98.08,97.525,97.525,45831.0
2025-03-26,97.87,98.22,97.775,98.03,62162.0
2025-03-27,97.215,97.415,97.08,97.365,48833.0
2025-03-28,97.195,98.22,97.03,97.715,89799.0
2025-03-31,96.125,96.145,95.57,95.74,71275.0
2025-04-01,96.245,96.85,96.055,96.055,59988.0
2025-04-02,96.085,96.325,95.57,95.64,37331.0
2025-04-03,94.17,95.145,93.815,94.825,85841.0
2025-04-04,93.795,94.665,93.34,94.61,74433.0
2025-04-07,92.415,92.415,90.165,90.43,122570.0
2025-04-08,91.195,92.655,90.695,91.015,79630.0
2025-04-09,90.975,91.015,89.765,90.52,94078.0
2025-04-10,93.975,94.39,92.615,92.725,153800.0
2025-04-11,92.365,92.95,90.68,92.95,73092.0
2025-04-14,93.16,93.34,92.635,93.09,48401.0
2025-04-15,92.83,92.91,92.415,92.725,43225.0
2025-04-16,92.9,93.23,92.295,92.655,77286.0
2025-04-17,92.655,93.595,92.435,93.595,120927.0
2025-04-22,94.25,94.25,92.355,93.02,108885.0
2025-04-23,94.25,95.42,94.25,94.775,65348.0
2025-04-24,95.245,95.56,95.075,95.255,37285.0
2025-04-28,95.975,96.215,95.62,95.84,53861.0
2025-04-29,96.205,96.56,96.035,96.395,69793.0
2025-04-30,96.98,97.1,96.455,96.515,75792.0
2025-05-01,96.67,97.17,96.535,97.07,58868.0
2025-05-02,96.81,97.545,96.62,97.365,98512.0
2025-05-05,97.525,97.805,97.185,97.185,41638.0
2025-05-06,97.715,98.05,97.525,97.805,48684.0
2025-05-07,97.545,97.615,97.14,97.405,134062.0
2025-05-08,97.725,97.99,97.345,97.725,67338.0
2025-05-09,97.82,98.21,97.535,98.14,60940.0
2025-05-12,98.435,98.715,98.24,98.445,91394.0
2025-05-13,99.55,99.725,98.645,98.955,90466.0
2025-05-14,98.575,98.815,97.99,98.505,57687.0
2025-05-15,99.025,99.2,98.755,99.025,64950.0
2025-05-16,100.045,100.205,99.64,99.725,54705.0
2025-05-19,100.115,100.205,99.725,99.975,54008.0
2025-05-20,100.205,100.73,100.045,100.51,45033.0
2025-05-21,100.85,101.075,100.69,100.81,65314.0
2025-05-22,100.47,100.68,100.175,100.46,46010.0
2025-05-23,100.73,100.81,100.48,100.53,45692.0
2025-05-26,100.295,100.53,99.835,100.035,55261.0
2025-05-27,100.36,100.73,100.36,100.65,62985.0
2025-05-28,100.7,101.285,100.7,100.965,77313.0
2025-05-29,101.035,101.435,100.9,101.195,95844.0
2025-05-30,100.75,101.105,100.6,101.105,51990.0
2025-06-02,100.45,100.71,100.025,100.285,51113.0
2025-06-03,100.65,100.975,100.4,100.975,74792.0
2025-06-04,100.86,101.135,100.7,101.135,48360.0
2025-06-05,101.195,101.195,100.84,100.965,42182.0
2025-06-06,100.975,101.175,100.76,101.175,60925.0
2025-06-10,101.215,101.69,101.195,101.395,88601.0
2025-06-11,101.59,101.68,101.385,101.64,68333.0
2025-06-12,101.81,102.205,101.78,102.14,68320.0
2025-06-13,101.93,102.595,101.195,101.67,63638.0
2025-06-16,101.465,101.71,101.245,101.525,52867.0
2025-06-17,101.59,101.66,100.955,101.035,63904.0
2025-06-18,100.8,101.155,100.63,100.9,121649.0
2025-06-19,100.54,100.57,100.27,100.42,66833.0
2025-06-20,100.97,100.97,99.79,100.34,75860.0
2025-06-23,100.14,100.66,99.705,100.55,58314.0
2025-06-24,100.67,101.565,100.67,101.365,58091.0
2025-06-25,101.665,101.985,101.545,101.965,71267.0
2025-06-26,101.645,101.645,101.23,101.645,81081.0
2025-06-27,101.665,102.665,101.665,101.995,76434.0
2025-06-30,102.665,103.43,102.325,102.485,63179.0
2025-07-01,102.325,102.485,101.815,101.965,72791.0
2025-07-02,102.115,102.355,101.995,102.205,70084.0
2025-07-03,102.425,102.595,102.245,102.555,62023.0
2025-07-04,102.495,102.555,102.205,102.325,51858.0
2025-07-07,102.605,103.09,102.505,103.01,66742.0
2025-07-08,102.625,102.785,102.095,102.525,69735.0
2025-07-09,102.815,102.815,102.345,102.595,58090.0
2025-07-10,103.16,103.16,102.665,102.755,58820.0
2025-07-11,102.485,102.645,102.145,102.415,71874.0
2025-07-14,102.155,102.155,101.465,101.775,60031.0
2025-07-15,102.275,102.665,102.275,102.665,56380.0
2025-07-16,102.645,102.655,101.975,102.285,47604.0
2025-07-17,102.665,103.51,102.515,103.51,52413.0
2025-07-18,103.66,103.66,103.34,103.52,58950.0
2025-07-21,103.34,103.51,103.12,103.26,61966.0
2025-07-22,103.46,103.65,103.16,103.34,67876.0
2025-07-23,103.66,104.26,103.54,104.05,60495.0
2025-07-24,104.655,105.055,104.375,104.595,66975.0
2025-07-25,104.375,104.615,103.93,103.93,52378.0
2025-07-28,104.655,104.865,104.21,104.685,49160.0
2025-07-29,104.21,104.21,103.46,103.69,216020.0
2025-07-30,103.66,104.04,103.57,103.69,89482.0
2025-07-31,104.655,105.005,103.78,104.0,101385.0
2025-08-01,103.53,103.53,103.08,103.09,118427.0
2025-08-04,102.365,102.755,102.265,102.615,81111.0
2025-08-05,103.58,103.97,103.46,103.97,62024.0
2025-08-06,103.79,104.06,103.66,104.06,57355.0
2025-08-07,104.14,104.345,103.93,104.28,51197.0
2025-08-08,104.645,105.055,104.565,104.625,49545.0
2025-08-11,104.735,105.405,104.735,105.005,66196.0
2025-08-12,104.765,105.265,104.605,105.135,78963.0
2025-08-13,105.625,105.645,105.355,105.535,59656.0
2025-08-14,106.07,106.34,105.515,105.605,61952.0
2025-08-15,106.64,106.75,106.27,106.73,73092.0
2025-08-18,106.7,106.88,106.45,106.73,47620.0
2025-08-19,107.0,107.16,106.65,106.88,76990.0
2025-08-20,107.29,107.545,106.84,107.21,48573.0
2025-08-21,107.745,108.125,107.645,107.915,50993.0
2025-08-22,107.775,107.795,107.495,107.635,56187.0
2025-08-25,107.875,108.235,107.735,107.865,56384.0
2025-08-26,107.455,107.675,106.95,107.2,74548.0
2025-08-27,107.2,107.2,106.67,106.84,57316.0
2025-08-28,106.3,106.52,106.09,106.51,63504.0
2025-08-29,106.35,106.46,105.94,106.22,49036.0
2025-09-01,105.98,106.13,105.655,106.05,74621.0
2025-09-02,106.05,106.2,105.665,105.87,52740.0
2025-09-03,105.655,105.655,104.955,105.245,49074.0
2025-09-04,105.385,105.655,105.265,105.655,67863.0
2025-09-05,106.05,106.2,105.805,106.2,52176.0
2025-09-08,106.56,106.56,106.2,106.3,55611.0
2025-09-09,106.35,107.04,105.99,106.28,56017.0
2025-09-10,106.28,106.83,106.28,106.68,66208.0
2025-09-11,106.44,106.63,106.24,106.55,62281.0
2025-09-12,106.65,107.19,106.47,106.81,58274.0
2025-09-15,106.81,110.785,106.48,106.69,52481.0
2025-09-16,107.05,108.255,106.81,107.395,59837.0
2025-09-17,107.07,107.33,106.82,107.18,47509.0
2025-09-18,107.545,107.815,107.185,107.605,47532.0
2025-09-19,107.9,108.06,107.62,107.91,50434.0
2025-09-22,107.88,108.2,107.8,108.04,61454.0
2025-09-23,108.1,108.51,108.1,108.36,47302.0
2025-09-24,108.15,108.15,107.39,107.78,71613.0
2025-09-25,107.8,108.35,107.8,108.05,64488.0
2025-09-26,107.94,108.1,107.54,107.69,51820.0
2025-09-29,108.0,108.39,108.0,108.27,50976.0
2025-09-30,108.2,108.86,107.75,107.84,66168.0
2025-10-01,108.0,108.25,107.84,108.17,35945.0
2025-10-02,108.86,109.34,108.81,109.15,40694.0
2025-10-03,109.39,109.895,109.39,109.74,74981.0
2025-10-06,110.97,110.98,109.91,110.12,44812.0
2025-10-07,110.14,110.26,109.84,110.24,49193.0
2025-10-08,110.01,110.54,109.81,110.0,76451.0
2025-10-09,110.06,110.81,109.75,109.86,64440.0
2025-10-10,110.0,110.0,109.5,109.59,56495.0
2025-10-13,109.0,109.47,108.72,108.99,120750.0
2025-10-14,109.4,109.9,109.21,109.49,45343.0
2025-10-15,109.9,110.32,109.79,110.32,77943.0
2025-10-16,110.56,111.46,110.56,111.24,61918.0
2025-10-17,112.0,112.28,111.16,111.48,175422.0
2025-10-20,111.57,111.81,111.09,111.79,85118.0
2025-10-21,112.18,112.53,112.06,112.34,53237.0
2025-10-22,111.9,112.21,111.48,111.75,58338.0
2025-10-23,111.65,112.03,111.21,111.56,52688.0
2025-10-24,111.76,112.24,111.75,112.18,82231.0
2025-10-27,112.75,113.0,112.34,112.58,64085.0
2025-10-28,112.51,112.99,111.97,112.04,61432.0
2025-10-29,112.0,112.15,111.29,111.45,79887.0
2025-10-30,111.8,112.0,111.18,111.25,69972.0
2025-10-31,111.84,111.86,111.43,111.46,46743.0
2025-11-03,111.84,111.84,111.14,111.42,82575.0
2025-11-04,111.84,112.0,111.08,111.29,72587.0
2025-11-05,111.33,111.5,110.01,110.5,59059.0
2025-11-06,111.14,111.98,111.02,111.55,77474.0
2025-11-07,111.55,111.83,111.06,111.34,43982.0
2025-11-10,111.68,111.89,111.3,111.58,70011.0
2025-11-11,112.1,112.61,111.74,111.74,44856.0
2025-11-12,112.09,113.17,112.09,112.95,56312.0
2025-11-13,113.25,113.255,112.56,112.97,52925.0
2025-11-14,112.8,112.8,112.04,112.31,61176.0
2025-11-17,111.98,112.07,111.75,111.93,63839.0
2025-11-18,111.49,111.89,110.52,110.69,61077.0
2025-11-19,110.69,110.79,109.66,110.16,77993.0
2025-11-20,110.4,111.3,110.32,110.67,76482.0
2025-11-21,109.97,109.97,109.02,109.72,81815.0
2025-11-24,110.0,110.7,110.0,110.24,53156.0
2025-11-25,110.3,110.73,110.01,110.27,64158.0
2025-11-26,110.75,111.91,110.75,111.21,57893.0