Date,Open,High,Low,Close,Volume
2011-05-23,22.542298677028096,22.542298677028096,22.542298677028096,22.54229867702809,0.0
2011-05-24,22.46398400863464,22.46398400863464,22.46398400863464,22.46398400863464,0.0
2011-05-25,22.240410651479664,22.240410651479664,22.240410651479664,22.240410651479664,0.0
2011-05-26,22.591619296291057,22.591619296291057,22.591619296291057,22.591619296291057,0.0
2011-05-27,22.57836982757723,22.57836982757723,22.57836982757723,22.57836982757723,500.0
2011-05-30,22.61443782574265,22.61443782574265,22.61443782574265,22.61443782574266,250.0
2011-05-31,22.848879025722024,22.848879025722024,22.848879025722024,22.848879025722024,159.0
2011-06-01,22.74968934492622,22.83084176464556,22.4521310459023,22.4521310459023,1022.0
2011-06-02,22.29591151899708,22.29591151899708,22.29591151899708,22.29591151899708,0.0
2011-06-03,22.23572095461992,22.23572095461992,21.12664038833,21.12664038833,502.0
2011-06-06,22.10949215619406,22.10949215619406,22.10949215619406,22.10949215619405,1.0
2011-06-07,22.046371977260662,22.046371977260662,22.046371977260662,22.046371977260662,11.0
2011-06-08,22.05538937084999,22.05538937084999,22.05538937084999,22.05538937084999,500.0
2011-06-09,22.07405778715341,22.07405778715341,22.07405778715341,22.07405778715341,0.0
2011-06-10,22.11766155856663,22.11766155856663,22.11766155856663,22.117661558566624,0.0
2011-06-14,22.16809613426207,22.16809613426207,22.159080728071984,22.159080728071984,1022.0
2011-06-15,22.158409270342723,22.158409270342723,22.158409270342723,22.158409270342723,0.0
2011-06-16,21.915625286887003,21.915625286887003,21.915625286887003,21.915625286887003,40.0
2011-06-17,21.750661047582984,21.750661047582984,21.750661047582984,21.750661047582984,0.0
2011-06-20,21.60995282470023,21.60995282470023,21.60995282470023,21.60995282470023,0.0
2011-06-21,21.908808257124058,21.908808257124058,21.908808257124058,21.908808257124058,0.0
2011-06-22,22.00598048484327,22.00598048484327,22.00598048484327,22.00598048484327,0.0
2011-06-23,21.83050146968986,21.83050146968986,21.83050146968986,21.83050146968986,0.0
2011-06-24,21.93222101090413,21.93222101090413,21.93222101090413,21.93222101090413,0.0
2011-06-27,21.754763874975577,21.754763874975577,21.754763874975577,21.754763874975573,0.0
2011-06-28,21.850839073165304,21.850839073165304,21.850839073165304,21.850839073165304,0.0
2011-06-29,22.12184634793556,22.12184634793556,22.12184634793556,22.12184634793555,0.0
2011-06-30,22.47467531797153,22.47467531797153,22.47467531797153,22.474675317971528,11.0
2011-07-01,22.38765849435929,22.38765849435929,22.38765849435929,22.38765849435929,0.0
2011-07-04,22.433062276868284,22.433062276868284,22.433062276868284,22.433062276868284,0.0
2011-07-05,22.396220368503176,22.396220368503176,22.396220368503176,22.396220368503176,0.0
2011-07-06,22.410792262181428,22.410792262181428,22.410792262181428,22.410792262181428,0.0
2011-07-07,22.41840526882999,22.41840526882999,22.41840526882999,22.41840526882999,0.0
2011-07-08,22.6188023009828,22.6188023009828,22.6188023009828,22.6188023009828,0.0
2011-07-11,22.262593975614624,22.262593975614624,22.262593975614624,22.262593975614624,0.0
2011-07-12,21.9607059500662,21.9607059500662,21.9607059500662,21.9607059500662,1000.0
2011-07-13,21.92914779825286,21.92914779825286,21.893081014817778,21.893081014817778,2200.0
2011-07-14,21.762384762583395,21.762384762583395,21.762384762583395,21.762384762583395,0.0
2011-07-15,21.673920994850377,21.673920994850377,21.673920994850377,21.673920994850377,0.0
2011-07-18,21.906611045681387,21.906611045681387,21.906611045681387,21.906611045681387,21.0
2011-07-19,21.627803197432108,21.627803197432108,21.627803197432108,21.627803197432105,0.0
2011-07-20,22.013544629544395,22.013544629544395,22.013544629544395,22.013544629544395,0.0
2011-07-21,22.044073889539423,22.044073889539423,22.044073889539423,22.044073889539423,0.0
2011-07-22,22.24010171787653,22.24010171787653,22.24010171787653,22.24010171787653,0.0
2011-07-25,21.88622773264222,21.88622773264222,21.88622773264222,21.88622773264222,0.0
2011-07-26,22.068281044013258,22.068281044013258,22.068281044013258,22.06828104401325,0.0
2011-07-27,21.87442047947361,21.87442047947361,21.87442047947361,21.87442047947361,0.0
2011-07-28,21.527669305221657,21.527669305221657,21.527669305221657,21.527669305221657,0.0
2011-07-29,21.327636373386834,21.327636373386834,21.327636373386834,21.32763637338683,0.0
2011-08-02,21.34418008307281,21.34418008307281,21.34418008307281,21.34418008307281,0.0
2011-08-03,20.86614788940913,20.86614788940913,20.86614788940913,20.86614788940913,0.0
2011-08-04,20.60691161539488,20.60691161539488,20.60691161539488,20.60691161539488,0.0
2011-08-05,19.904853697514508,19.904853697514508,19.904853697514508,19.904853697514508,100.0
2011-08-08,19.279483818035608,19.279483818035608,19.279483818035608,19.279483818035608,0.0
2011-08-09,19.58605943815397,19.58605943815397,19.58605943815397,19.58605943815397,0.0
2011-08-10,20.18888977413921,20.18888977413921,20.18888977413921,20.18888977413921,21.0
2011-08-11,20.062646263888723,20.062646263888723,20.062646263888723,20.062646263888723,75.0
2011-08-12,20.338115737793977,20.338115737793977,20.338115737793977,20.338115737793977,0.0
2011-08-15,20.920521779751876,20.920521779751876,20.920521779751876,20.920521779751876,0.0
2011-08-16,20.69536434978493,20.69536434978493,20.69536434978493,20.69536434978493,0.0
2011-08-17,20.96059645760688,20.96059645760688,20.96059645760688,20.96059645760688,0.0
2011-08-18,20.744919821633957,20.744919821633957,20.744919821633957,20.744919821633957,0.0
2011-08-19,20.06196692520021,20.06196692520021,20.06196692520021,20.06196692520021,0.0
2011-08-22,20.025589993431645,20.025589993431645,20.025589993431645,20.025589993431645,0.0
2011-08-23,20.485092475674936,20.485092475674936,20.485092475674936,20.485092475674936,0.0
2011-08-24,20.420304685761383,20.420304685761383,20.420304685761383,20.420304685761383,0.0
2011-08-25,20.59013778169841,20.59013778169841,20.59013778169841,20.5901377816984,500.0
2011-08-26,20.55497609384828,20.55497609384828,20.55497609384828,20.55497609384828,0.0
2011-08-29,20.849960399081866,20.849960399081866,20.849960399081866,20.849960399081866,0.0
2011-08-30,20.84991941809369,20.84991941809369,20.84991941809369,20.84991941809369,0.0
2011-08-31,20.91925238025741,20.95081145858529,20.90572583251633,20.95081145858529,1900.0
2011-09-01,21.079042546762032,21.079042546762032,21.079042546762032,21.079042546762032,0.0
2011-09-02,20.78278625470332,20.78278625470332,20.78278625470332,20.78278625470332,0.0
2011-09-05,20.331670689308268,20.331670689308268,20.331670689308268,20.331670689308268,0.0
2011-09-06,20.03559070165677,20.10321827298904,20.03559070165677,20.080676322491808,1100.0
2011-09-07,20.55970939798195,20.55970939798195,20.55970939798195,20.55970939798195,0.0
2011-09-08,20.550502861370305,20.550502861370305,20.550502861370305,20.550502861370305,0.0
2011-09-09,20.570526802667057,20.570526802667057,20.570526802667057,20.570526802667057,0.0
2011-09-12,19.84994705432556,19.84994705432556,19.84994705432556,19.84994705432556,0.0
2011-09-13,20.09420792954727,20.09420792954727,20.09420792954727,20.09420792954727,223.0
2011-09-14,19.71153219058849,19.71153219058849,19.71153219058849,19.71153219058849,0.0
2011-09-15,20.03717657974088,20.03717657974088,20.03717657974088,20.03717657974088,0.0
2011-09-16,20.416690477843133,20.416690477843133,20.416690477843133,20.416690477843133,0.0
2011-09-19,20.101187307071044,20.101187307071044,20.101187307071044,20.101187307071044,0.0
2011-09-20,19.89911951155437,19.89911951155437,19.89911951155437,19.89911951155437,0.0
2011-09-21,20.067469410958,20.067469410958,20.067469410958,20.067469410958,0.0
2011-09-22,19.67492196410749,19.68844679568264,19.521634233504585,19.526143657257126,6230.0
2011-09-23,19.258834128573326,19.258834128573326,19.258834128573326,19.258834128573326,0.0
2011-09-26,19.146662859183778,19.146662859183778,19.146662859183778,19.146662859183778,0.0
2011-09-27,19.870456462712944,19.870456462712944,19.870456462712944,19.870456462712944,0.0
2011-09-28,20.048496789626995,20.048496789626995,20.048496789626995,20.048496789626995,0.0
2011-09-29,19.902736871856327,19.902736871856327,19.902736871856327,19.902736871856327,0.0
2011-09-30,19.895571503693933,19.895571503693933,19.895571503693933,19.895571503693933,0.0
2011-10-04,18.9766453488,18.9766453488,18.9766453488,18.9766453488,0.0
2011-10-05,19.120383012423645,19.120383012423645,19.120383012423645,19.120383012423645,2300.0
2011-10-06,19.954265735904933,19.954265735904933,19.954265735904933,19.95426573590493,0.0
2011-10-07,20.233964161419863,20.48192905862656,20.22043761513691,20.48192905862656,2203.0
2011-10-10,20.603172888320263,20.603172888320263,20.603172888320263,20.603172888320263,0.0
2011-10-11,20.71718672598562,20.71718672598562,20.71718672598562,20.71718672598562,0.0
2011-10-12,20.61091829508446,20.61091829508446,20.61091829508446,20.610918295084456,0.0
2011-10-13,20.778809522658943,20.778809522658943,20.778809522658943,20.778809522658943,0.0
2011-10-14,20.593930099296006,20.593930099296006,20.593930099296006,20.59393009929601,0.0
2011-10-17,20.934225191719285,20.934225191719285,20.934225191719285,20.93422519171928,0.0
2011-10-18,20.61719311485007,20.61719311485007,20.61719311485007,20.61719311485007,3012.0
2011-10-19,20.645816758895176,20.645816758895176,20.645816758895176,20.64581675889518,0.0
2011-10-20,20.414309366333097,20.42332649405534,20.27905589018199,20.283565313963734,5268.0
2011-10-21,20.251546552667907,20.251546552667907,20.251546552667907,20.251546552667907,0.0
2011-10-24,20.789184017433435,20.789184017433435,20.789184017433435,20.789184017433445,0.0
2011-10-25,20.684726630971035,20.684726630971035,20.684726630971035,20.684726630971035,0.0
2011-10-26,20.7817869490687,20.7817869490687,20.7817869490687,20.781786949068703,0.0
2011-10-27,21.30521977285768,21.30521977285768,21.30521977285768,21.30521977285768,0.0
2011-10-28,21.654131432629946,21.654131432629946,21.640606603851623,21.640606603851623,2.0
2011-10-31,21.043277177432323,21.043277177432323,21.043277177432323,21.043277177432323,0.0
2011-11-02,20.49667906198416,20.49667906198416,20.49667906198416,20.496679061984164,0.0
2011-11-03,20.4336045926145,20.4336045926145,20.4336045926145,20.4336045926145,0.0
2011-11-04,20.97511948933769,20.97511948933769,20.97511948933769,20.97511948933769,0.0
2011-11-07,20.979312159665884,20.979312159665884,20.979312159665884,20.979312159665884,0.0
2011-11-08,21.092153310592828,21.092153310592828,21.092153310592828,21.092153310592828,0.0
2011-11-09,21.43321758464021,21.43321758464021,21.43321758464021,21.43321758464021,425.0
2011-11-10,20.92903794433203,20.92903794433203,20.92903794433203,20.92903794433203,0.0
2011-11-11,20.96434214161068,21.086070786233247,20.95081730993304,21.086070786233247,2151.0
2011-11-14,21.30698037915714,21.30698037915714,21.30698037915714,21.306980379157142,96.0
2011-11-15,21.081560830390902,21.081560830390902,21.0680359990546,21.0680359990546,14278.0
2011-11-16,20.90274864042077,20.90274864042077,20.90274864042077,20.90274864042077,0.0
2011-11-17,20.97344557359012,20.97344557359012,20.97344557359012,20.97344557359012,0.0
2011-11-18,20.56733343797348,20.56733343797348,20.56733343797348,20.56733343797348,0.0
2011-11-21,20.507669847773062,20.507669847773062,20.507669847773062,20.507669847773062,0.0
2011-11-22,20.364665113360925,20.364665113360925,20.364665113360925,20.364665113360925,0.0
2011-11-23,19.94988865112997,19.94988865112997,19.94988865112997,19.94988865112997,0.0
2011-11-24,19.95074452330599,19.95074452330599,19.95074452330599,19.95074452330599,0.0
2011-11-25,19.566716411737588,19.566716411737588,19.566716411737588,19.566716411737588,69.0
2011-11-28,19.990512377563192,20.00854663092836,19.95444387083286,20.00854663092836,6185.0
2011-11-29,20.21476138720949,20.21476138720949,20.21476138720949,20.21476138720949,0.0
2011-11-30,20.16633919730257,20.16633919730257,20.16633919730257,20.16633919730257,21.0
2011-12-01,20.84535791887197,20.84535791887197,20.84535791887197,20.845357918871965,0.0
2011-12-02,21.13931612320944,21.13931612320944,21.13931612320944,21.13931612320944,0.0
2011-12-05,21.29661534153377,21.29661534153377,21.29661534153377,21.29661534153377,0.0
2011-12-06,21.021327129691567,21.021327129691567,21.021327129691567,21.021327129691567,0.0
2011-12-07,21.17056255049745,21.17056255049745,21.17056255049745,21.17056255049745,0.0
2011-12-08,21.113523319731787,21.113523319731787,21.113523319731787,21.11352331973179,0.0
2011-12-09,20.696089398037177,20.696089398037177,20.696089398037177,20.696089398037177,0.0
2011-12-12,20.9490114474895,20.9490114474895,20.9490114474895,20.949011447489497,0.0
2011-12-13,20.67579908031732,20.67579908031732,20.67579908031732,20.67579908031732,30.0
2011-12-14,20.71186392609904,20.71186392609904,20.71186392609904,20.71186392609904,1100.0
2011-12-15,20.51349293866607,20.51349293866607,20.38274718629515,20.38274718629515,330.0
2011-12-16,20.489964484691644,20.489964484691644,20.489964484691644,20.489964484691644,0.0
2011-12-19,20.076170319990094,20.08969686846483,20.076170319990094,20.08969686846483,70000.0
2011-12-20,20.044621257106574,20.058147812341105,20.04011355192289,20.058147812341105,30964.0
2011-12-21,20.41187836411683,20.41187836411683,20.41187836411683,20.411878364116827,0.0
2011-12-22,20.23821827436144,20.23821827436144,20.23821827436144,20.23821827436144,0.0
2011-12-23,20.462327536746333,20.462327536746333,20.462327536746333,20.46232753674633,0.0
2011-12-28,20.20971126851343,20.20971126851343,20.20971126851343,20.20971126851343,0.0
2011-12-29,20.156155421742245,20.156155421742245,20.156155421742245,20.156155421742245,0.0
2011-12-30,20.08969686846483,20.08969686846483,20.08969686846483,20.08969686846483,6441.0
2012-01-03,19.97617953123308,19.97617953123308,19.97617953123308,19.97617953123308,0.0
2012-01-04,20.41543582912838,20.41543582912838,20.41543582912838,20.41543582912838,0.0
2012-01-05,20.188834607424365,20.188834607424365,20.188834607424365,20.188834607424365,0.0
2012-01-06,20.002547644736968,20.002547644736968,20.002547644736968,20.002547644736968,0.0
2012-01-09,20.003093007118,20.003093007118,20.003093007118,20.003093007118,0.0
2012-01-10,20.22878003754745,20.22878003754745,20.22878003754745,20.22878003754745,0.0
2012-01-11,20.38748837138808,20.38748837138808,20.38748837138808,20.38748837138808,0.0
2012-01-12,20.26553210297695,20.26553210297695,20.26553210297695,20.265532102976948,1500.0
2012-01-13,20.395279487716003,20.395279487716003,20.395279487716003,20.395279487716,0.0
2012-01-16,20.17522734315997,20.17522734315997,20.17522734315997,20.17522734315997,0.0
2012-01-17,20.37372992966554,20.477424302311523,20.37372992966554,20.47742430231153,66.0
2012-01-18,20.48707532502564,20.48707532502564,20.48707532502564,20.48707532502564,0.0
2012-01-19,20.450465116862883,20.450465116862883,20.450465116862883,20.450465116862883,0.0
2012-01-20,20.554076088300384,20.554076088300384,20.554076088300384,20.554076088300384,1099.0
2012-01-23,20.44781080978292,20.44781080978292,20.44781080978292,20.44781080978292,0.0
2012-01-24,20.46290915153997,20.46290915153997,20.46290915153997,20.46290915153997,0.0
2012-01-25,20.756008331317727,20.756008331317727,20.756008331317727,20.756008331317727,0.0
2012-01-27,20.84328995516122,20.84328995516122,20.84328995516122,20.843289955161215,0.0
2012-01-30,20.750412850240625,20.750412850240625,20.750412850240625,20.750412850240625,0.0
2012-01-31,20.811052103197863,20.811052103197863,20.811052103197863,20.811052103197863,467.0
2012-02-01,20.50723166643801,20.50723166643801,20.50723166643801,20.507231666438017,0.0
2012-02-02,20.770476196333696,20.770476196333696,20.747934239092974,20.770476196333696,3250.0
2012-02-03,20.627241337911062,20.627241337911062,20.627241337911062,20.62724133791106,0.0
2012-02-06,20.83791986951905,20.83791986951905,20.83791986951905,20.83791986951905,0.0
2012-02-07,20.707360745975866,20.707360745975866,20.707360745975866,20.707360745975866,0.0
2012-02-08,20.77696853057499,20.77696853057499,20.77696853057499,20.776968530574987,0.0
2012-02-09,20.740626275027186,20.740626275027186,20.740626275027186,20.740626275027186,0.0
2012-02-10,20.711856330828425,20.711856330828425,20.671280138275616,20.671280138275613,131.0
2012-02-13,20.76096545469448,20.76096545469448,20.76096545469448,20.76096545469448,0.0
2012-02-14,20.57331823843819,20.57331823843819,20.57331823843819,20.5733182384382,0.0
2012-02-15,20.55857769223171,20.55857769223171,20.55857769223171,20.55857769223171,1.0
2012-02-16,20.267784481134463,20.267784481134463,20.267784481134463,20.267784481134463,0.0
2012-02-17,20.3005598145196,20.3005598145196,20.3005598145196,20.300559814519595,0.0
2012-02-20,20.688559929556813,20.688559929556813,20.688559929556813,20.68855992955681,0.0
2012-02-21,20.84261061647271,20.84261061647271,20.84261061647271,20.84261061647271,10000.0
2012-02-22,20.848381054845454,20.848381054845454,20.848381054845454,20.84838105484545,0.0
2012-02-23,20.80325310591068,20.80325310591068,20.80325310591068,20.80325310591068,0.0
2012-02-24,20.851626433870173,20.851626433870173,20.851626433870173,20.851626433870173,10000.0
2012-02-27,20.775929820144054,20.775929820144054,20.775929820144054,20.775929820144054,0.0
2012-02-28,20.72723810143032,20.72723810143032,20.72723810143032,20.72723810143032,0.0
2012-02-29,20.82908447899093,20.851626433870173,20.82908447899093,20.851626433870173,1404.0
2012-03-01,20.79752439061632,20.82006634440348,20.79752439061632,20.82006634440348,3800.0
2012-03-02,20.79171065297333,20.79171065297333,20.79171065297333,20.79171065297333,0.0
2012-03-05,20.753755953160216,20.753755953160216,20.753755953160216,20.75375595316021,0.0
2012-03-06,20.47593164862701,20.47593164862701,20.47593164862701,20.475931648627014,0.0
2012-03-07,20.18739554426284,20.18739554426284,20.18739554426284,20.18739554426284,0.0
2012-03-08,20.315483198981,20.315483198981,20.315483198981,20.315483198981,0.0
2012-03-09,20.54505396613551,20.54505396613551,20.54505396613551,20.545053966135505,2200.0
2012-03-12,20.421699615551027,20.421699615551027,20.421699615551027,20.421699615551027,0.0
2012-03-13,20.662856969014765,20.662856969014765,20.662856969014765,20.662856969014765,0.0
2012-03-14,20.83629954429448,20.83629954429448,20.83629954429448,20.83629954429448,0.0
2012-03-15,20.765966711443117,20.765966711443117,20.765966711443117,20.765966711443117,3260.0
2012-03-16,20.81155175601517,20.81155175601517,20.81155175601517,20.81155175601517,0.0
2012-03-19,20.88827919921296,20.88827919921296,20.88827919921296,20.88827919921296,0.0
2012-03-20,20.841482063106167,20.841482063106167,20.841482063106167,20.841482063106167,0.0
2012-03-21,20.71128073511354,20.71128073511354,20.71128073511354,20.71128073511354,0.0
2012-03-22,20.83814368876214,20.83814368876214,20.83814368876214,20.83814368876214,0.0
2012-03-23,20.846303633983595,20.846303633983595,20.846303633983595,20.846303633983595,0.0
2012-03-26,20.809204806346496,20.809204806346496,20.809204806346496,20.809204806346496,0.0
2012-03-27,21.00112823109916,21.00112823109916,21.00112823109916,21.00112823109916,0.0
2012-03-28,21.225325760227804,21.225325760227804,21.225325760227804,21.225325760227804,0.0
2012-03-29,21.22506726476396,21.22506726476396,21.22506726476396,21.22506726476396,0.0
2012-03-30,21.18404056702992,21.18404056702992,21.18404056702992,21.18404056702992,0.0
2012-04-02,20.988104157820263,20.988104157820263,20.988104157820263,20.988104157820267,0.0
2012-04-03,21.03954160274142,21.03954160274142,21.03954160274142,21.039541602741416,0.0
2012-04-04,21.054100886884843,21.054100886884843,21.054100886884843,21.054100886884843,0.0
2012-04-05,20.99535936891827,20.99535936891827,20.99535936891827,20.995359368918265,0.0
2012-04-10,20.87596914084334,20.87596914084334,20.87596914084334,20.87596914084334,0.0
2012-04-11,20.689319654029813,20.689319654029813,20.689319654029813,20.689319654029813,215.0
2012-04-12,20.81155175601517,20.81155175601517,20.81155175601517,20.81155175601517,0.0
2012-04-13,21.009428457395497,21.009428457395497,21.009428457395497,21.009428457395497,1.0
2012-04-16,20.919390074001637,20.919390074001637,20.919390074001637,20.919390074001637,0.0
2012-04-17,20.9958966760084,20.9958966760084,20.941795641187817,20.941795641187817,62.0
2012-04-18,21.149545608333494,21.149545608333494,21.149545608333494,21.149545608333494,0.0
2012-04-19,21.21563533271738,21.21563533271738,21.21563533271738,21.215635332717376,0.0
2012-04-20,21.232320899670103,21.232320899670103,21.232320899670103,21.232320899670103,0.0
2012-04-23,21.21681590041505,21.21681590041505,21.21681590041505,21.21681590041505,192.0
2012-04-24,21.18976214345524,21.18976214345524,21.18976214345524,21.18976214345524,1.0
2012-04-26,21.305449896868165,21.305449896868165,21.305449896868165,21.305449896868165,0.0
2012-04-27,21.27993607934844,21.27993607934844,21.27993607934844,21.27993607934844,1.0
2012-04-30,21.41163006102558,21.41163006102558,21.41163006102558,21.41163006102558,0.0
2012-05-01,21.55044370130139,21.55044370130139,21.55044370130139,21.55044370130139,1.0
2012-05-02,21.655400740581108,21.655400740581108,21.655400740581108,21.655400740581108,0.0
2012-05-03,21.66139026962137,21.66139026962137,21.66139026962137,21.66139026962138,0.0
2012-05-04,21.519555069563943,21.519555069563943,21.519555069563943,21.519555069563943,0.0
2012-05-07,21.144678327892347,21.144678327892347,21.144678327892347,21.144678327892347,1.0
2012-05-08,21.12997561029032,21.12997561029032,21.12997561029032,21.12997561029032,0.0
2012-05-09,20.994727315985333,20.994727315985333,20.994727315985333,20.99472731598533,0.0
2012-05-10,21.10135511862892,21.10135511862892,21.10135511862892,21.10135511862892,0.0
2012-05-11,21.04622150381317,21.04622150381317,21.04622150381317,21.04622150381317,0.0
2012-05-14,21.18976214345524,21.18976214345524,21.18976214345524,21.18976214345524,1.0
2012-05-15,21.06208902719435,21.06208902719435,21.06208902719435,21.06208902719435,0.0
2012-05-16,20.738916106867,20.738916106867,20.738916106867,20.738916106867,1.0
2012-05-17,20.513495452860663,20.513495452860663,20.513495452860663,20.513495452860663,1.0
2012-05-18,19.91869581436496,19.91869581436496,19.91869581436496,19.91869581436496,0.0
2012-05-21,20.08402100160325,20.08402100160325,20.08402100160325,20.08402100160325,0.0
2012-05-22,20.265081312107075,20.265081312107075,20.265081312107075,20.265081312107075,0.0
2012-05-23,20.062646263888723,20.062646263888723,20.062646263888723,20.062646263888723,112.0
2012-05-24,19.97477199190861,19.97477199190861,19.97477199190861,19.97477199190861,0.0
2012-05-25,20.01305769201079,20.01305769201079,20.01305769201079,20.0130576920108,1125.0
2012-05-28,20.008590764300237,20.008590764300237,20.008590764300237,20.008590764300237,0.0
2012-05-29,20.19790559153668,20.19790559153668,20.19790559153668,20.19790559153668,1.0
2012-05-30,20.1167522016165,20.1167522016165,20.1167522016165,20.1167522016165,200.0
2012-05-31,20.02621574159717,20.02621574159717,20.02621574159717,20.02621574159717,0.0
2012-06-01,20.052733593327066,20.052733593327066,20.052733593327066,20.052733593327066,0.0
2012-06-04,19.707560187119675,19.707560187119675,19.707560187119675,19.707560187119675,0.0
2012-06-05,19.88230942544528,19.88230942544528,19.88230942544528,19.88230942544528,1.0
2012-06-06,20.03027916419344,20.03027916419344,20.03027916419344,20.03027916419344,0.0
2012-06-07,20.328688534322957,20.328688534322957,20.328688534322957,20.328688534322957,0.0
2012-06-08,20.242990983291428,20.242990983291428,20.242990983291428,20.242990983291428,1.0
2012-06-12,20.156653498367703,20.156653498367703,20.156653498367703,20.156653498367703,0.0
2012-06-13,20.11349894163252,20.11349894163252,20.11349894163252,20.11349894163252,0.0
2012-06-14,20.01071074234212,20.01071074234212,20.01071074234212,20.01071074234212,0.0
2012-06-15,20.07707157172467,20.07707157172467,20.07707157172467,20.07707157172467,0.0
2012-06-18,20.48372749353049,20.48372749353049,20.48372749353049,20.48372749353049,0.0
2012-06-19,20.449251449136295,20.449251449136295,20.449251449136295,20.44925144913629,0.0
2012-06-20,20.513495452860663,20.513495452860663,20.513495452860663,20.513495452860663,1.0
2012-06-21,20.40078670204935,20.40078670204935,20.40078670204935,20.40078670204935,1.0
2012-06-22,20.13523305108945,20.13523305108945,20.13523305108945,20.13523305108945,0.0
2012-06-25,20.06264982677188,20.06264982677188,19.97698969384537,19.97698969384537,510.0
2012-06-26,20.019958259941934,20.019958259941934,20.019958259941934,20.019958259941934,0.0
2012-06-27,20.10773953660274,20.10773953660274,20.10773953660274,20.10773953660274,1.0
2012-06-28,20.168457599152607,20.168457599152607,20.168457599152607,20.168457599152607,0.0
2012-06-29,20.31061430189891,20.36020764280148,20.31061430189891,20.36020764280148,16154.0
2012-07-02,20.52250811787443,20.52250811787443,20.52250811787443,20.522508117874427,440.0
2012-07-03,20.536033152162027,20.536033152162027,20.52701602657316,20.52701602657316,121.0
2012-07-04,20.662089363582496,20.662089363582496,20.662089363582496,20.662089363582496,0.0
2012-07-05,20.67111463813108,20.67111463813108,20.67111463813108,20.67111463813108,0.0
2012-07-06,20.61005927052473,20.61005927052473,20.61005927052473,20.610059270524733,0.0
2012-07-09,20.46380915708787,20.46380915708787,20.46380915708787,20.46380915708787,0.0
2012-07-10,20.357367345082903,20.357367345082903,20.357367345082903,20.357367345082903,0.0
2012-07-11,20.38847506748787,20.38847506748787,20.38847506748787,20.388475067487875,0.0
2012-07-12,20.241003405365166,20.241003405365166,20.241003405365166,20.241003405365166,0.0
2012-07-13,20.314666731601296,20.314666731601296,20.314666731601296,20.314666731601296,0.0
2012-07-16,20.41502601924668,20.41502601924668,20.41502601924668,20.41502601924668,0.0
2012-07-17,20.630707383795155,20.630707383795155,20.630707383795155,20.630707383795155,100.0
2012-07-18,20.51633732677109,20.51633732677109,20.51633732677109,20.51633732677109,0.0
2012-07-19,20.948242265865375,20.948242265865375,20.948242265865375,20.948242265865375,0.0
2012-07-20,20.876107845726377,20.876107845726377,20.876107845726377,20.876107845726374,0.0
2012-07-23,20.56759823820473,20.56759823820473,20.56759823820473,20.567598238204734,22.0
2012-07-24,20.62364131571948,20.62364131571948,20.62364131571948,20.62364131571948,0.0
2012-07-25,20.576609327026645,20.576609327026645,20.576609327026645,20.576609327026645,875.0
2012-07-26,20.671280138275616,20.671280138275616,20.671280138275616,20.671280138275613,1.0
2012-07-27,21.019839204582613,21.019839204582613,21.019839204582613,21.019839204582613,0.0
2012-07-30,21.20351441737008,21.20351441737008,21.20351441737008,21.20351441737008,0.0
2012-07-31,21.34017025099953,21.34017025099953,21.34017025099953,21.34017025099953,0.0
2012-08-01,21.331066166858317,21.331066166858317,21.331066166858317,21.331066166858317,0.0
2012-08-02,21.358879648291136,21.358879648291136,21.358879648291136,21.35887964829113,0.0
2012-08-03,21.1807352927148,21.1807352927148,21.1807352927148,21.1807352927148,195.0
2012-08-06,21.397146434091084,21.41067298085634,21.397146434091084,21.397146434091084,3893.0
2012-08-07,21.4795182203134,21.4795182203134,21.4795182203134,21.4795182203134,0.0
2012-08-08,21.57298639717876,21.57298639717876,21.57298639717876,21.57298639717876,5000.0
2012-08-09,21.564052541757636,21.564052541757636,21.564052541757636,21.564052541757636,0.0
2012-08-10,21.37023453439801,21.37023453439801,21.37023453439801,21.37023453439801,0.0
2012-08-13,21.47830727914516,21.518883495711457,21.415189102228982,21.415189102228982,10210.0
2012-08-14,21.40823967235042,21.40823967235042,21.40823967235042,21.40823967235042,0.0
2012-08-15,21.34296483915438,21.34296483915438,21.34296483915438,21.34296483915438,0.0
2012-08-16,21.60021826381793,21.60021826381793,21.60021826381793,21.60021826381793,0.0
2012-08-17,21.775861202924016,21.775861202924016,21.775861202924016,21.77586120292402,21.0
2012-08-20,21.878613149801804,21.878613149801804,21.878613149801804,21.878613149801804,0.0
2012-08-21,22.032712698665133,22.032712698665133,22.032712698665133,22.032712698665133,0.0
2012-08-22,22.001865047915857,22.001865047915857,22.001865047915857,22.001865047915857,0.0
2012-08-23,22.068905215986923,22.068905215986923,22.068905215986923,22.068905215986923,5600.0
2012-08-24,21.88334803012733,21.88334803012733,21.88334803012733,21.88334803012733,0.0
2012-08-27,21.84781593719181,21.84781593719181,21.84781593719181,21.847815937191815,0.0
2012-08-28,21.938842592877336,21.938842592877336,21.938842592877336,21.938842592877336,0.0
2012-08-29,21.94717907158629,21.94717907158629,21.94717907158629,21.94717907158629,1000.0
2012-08-30,21.73077581116927,21.73077581116927,21.73077581116927,21.73077581116927,911.0
2012-08-31,21.775867038521497,21.789393591481065,21.76234220540337,21.76234220540337,3050.0
2012-09-03,21.93240069677533,21.93240069677533,21.93240069677533,21.93240069677533,0.0
2012-09-04,21.94717907158629,21.94717907158629,21.94717907158629,21.94717907158629,274.0
2012-09-05,21.69475667495127,21.69475667495127,21.69475667495127,21.69475667495127,0.0
2012-09-06,21.811926048705747,21.811926048705747,21.811926048705747,21.811926048705747,765.0
2012-09-07,21.811926048705747,21.811926048705747,21.811926048705747,21.811926048705747,545.0
2012-09-10,21.912515460361615,21.912515460361615,21.912515460361615,21.912515460361615,0.0
2012-09-11,21.876756395799315,21.876756395799315,21.876756395799315,21.87675639579932,0.0
2012-09-12,22.0373561598632,22.0373561598632,22.0373561598632,22.0373561598632,412.0
2012-09-13,21.9597192539664,21.9597192539664,21.9597192539664,21.9597192539664,0.0
2012-09-14,22.18296949179157,22.18296949179157,22.18296949179157,22.18296949179157,0.0
2012-09-17,22.302498424749533,22.302498424749533,22.302498424749533,22.302498424749533,0.0
2012-09-18,22.282521769208365,22.282521769208365,22.282521769208365,22.28252176920836,0.0
2012-09-19,22.407679283272337,22.407679283272337,22.407679283272337,22.407679283272337,0.0
2012-09-20,22.3016362478061,22.3016362478061,22.3016362478061,22.301636247806105,0.0
2012-09-21,22.35308314987837,22.35308314987837,22.35308314987837,22.35308314987837,0.0
2012-09-24,22.25276641941301,22.25276641941301,22.25276641941301,22.25276641941301,0.0
2012-09-25,22.19456238286821,22.19456238286821,22.19456238286821,22.19456238286821,0.0
2012-09-26,22.13654276077016,22.13654276077016,22.13654276077016,22.136542760770165,111.0
2012-09-27,22.037349416955166,22.22219617842982,22.037349416955166,22.22219617842981,204.0
2012-09-28,22.268731666689053,22.268731666689053,22.268731666689053,22.268731666689053,0.0
2012-10-02,22.11215276804143,22.11215276804143,22.11215276804143,22.112152768041422,0.0
2012-10-03,22.177121820018037,22.177121820018037,22.177121820018037,22.177121820018037,25000.0
2012-10-04,22.16810127404501,22.16810127404501,22.16810127404501,22.16810127404501,100.0
2012-10-05,22.37774424760578,22.37774424760578,22.37774424760578,22.37774424760578,0.0
2012-10-08,22.32508052542323,22.32508052542323,22.32508052542323,22.32508052542323,0.0
2012-10-09,22.43879015806101,22.43879015806101,22.43879015806101,22.43879015806101,0.0
2012-10-10,22.369849102615586,22.369849102615586,22.369849102615586,22.369849102615586,0.0
2012-10-11,22.35812853999888,22.35812853999888,22.35812853999888,22.35812853999888,0.0
2012-10-12,22.42057568501116,22.42057568501116,22.42057568501116,22.42057568501116,200.0
2012-10-15,22.37783251434953,22.37783251434953,22.37783251434953,22.37783251434953,0.0
2012-10-16,22.49270725576197,22.49270725576197,22.4521310459023,22.4521310459023,1000.0
2012-10-17,22.632469460537592,22.632469460537592,22.632469460537592,22.632469460537592,1368.0
2012-10-18,22.77557349503645,22.77557349503645,22.77557349503645,22.775573495036458,0.0
2012-10-19,22.780440775477608,22.780440775477608,22.780440775477608,22.780440775477608,0.0
2012-10-22,22.61177563770344,22.61177563770344,22.61177563770344,22.61177563770344,0.0
2012-10-23,22.69558175851172,22.69558175851172,22.69558175851172,22.69558175851172,164.0
2012-10-24,22.49163041373107,22.49163041373107,22.49163041373107,22.49163041373107,0.0
2012-10-25,22.515520753642495,22.515520753642495,22.515520753642495,22.515520753642495,0.0
2012-10-26,22.44310951379858,22.44310951379858,22.361957110009094,22.361957110009094,70038.0
2012-10-29,22.353986307809976,22.353986307809976,22.353986307809976,22.35398630780997,0.0
2012-10-30,22.447627069355804,22.447627069355804,22.42057568501116,22.42057568501116,22069.0
2012-10-31,22.561517184288117,22.561517184288117,22.561517184288117,22.561517184288117,0.0
2012-11-01,22.27458721942185,22.27458721942185,22.27458721942185,22.27458721942185,0.0
2012-11-02,22.28423508975225,22.28423508975225,22.28423508975225,22.28423508975225,0.0
2012-11-05,22.39018828228288,22.39018828228288,22.39018828228288,22.39018828228288,0.0
2012-11-06,22.464751614066905,22.464751614066905,22.464751614066905,22.464751614066905,0.0
2012-11-07,22.62476188237787,22.62476188237787,22.62476188237787,22.62476188237787,0.0
2012-11-08,22.50993630590837,22.50993630590837,22.50993630590837,22.50993630590837,0.0
2012-11-09,22.50145481754897,22.50145481754897,22.50145481754897,22.50145481754897,0.0
2012-11-12,22.442579323274916,22.442579323274916,22.442579323274916,22.442579323274916,0.0
2012-11-13,22.100474762604737,22.100474762604737,22.100474762604737,22.100474762604737,0.0
2012-11-14,22.154848652947468,22.154848652947468,22.154848652947468,22.154848652947468,0.0
2012-11-15,21.962964632991124,21.962964632991124,21.962964632991124,21.96296463299112,0.0
2012-11-16,21.878340468611285,21.878340468611285,21.878340468611285,21.878340468611285,0.0
2012-11-19,21.988577750597564,21.988577750597564,21.988577750597564,21.988577750597564,0.0
2012-11-20,22.073424158028637,22.073424158028637,22.073424158028637,22.073424158028637,703.0
2012-11-21,22.02391912431889,22.02391912431889,22.02391912431889,22.02391912431889,0.0
2012-11-22,22.21752276958654,22.21752276958654,22.21752276958654,22.21752276958654,0.0
2012-11-23,22.190647122306085,22.190647122306085,22.190647122306085,22.190647122306085,607.0
2012-11-26,22.25827048136265,22.25827048136265,22.25827048136265,22.25827048136265,1680.0
2012-11-27,22.424900755454985,22.424900755454985,22.424900755454985,22.424900755454985,0.0
2012-11-28,22.408360198152707,22.408360198152707,22.408360198152707,22.408360198152703,0.0
2012-11-29,22.576486278313247,22.576486278313247,22.576486278313247,22.576486278313247,0.0
2012-11-30,22.715476452076555,22.715476452076555,22.715476452076555,22.715476452076555,0.0
2012-12-03,22.87971721932018,22.87971721932018,22.87971721932018,22.87971721932018,0.0
2012-12-04,22.75208350785561,22.75208350785561,22.75208350785561,22.75208350785561,0.0
2012-12-05,22.840671794744992,22.840671794744992,22.840671794744992,22.840671794744992,0.0
2012-12-06,22.800910779068676,22.800910779068676,22.800910779068676,22.80091077906868,0.0
2012-12-07,23.015685833301852,23.015685833301852,23.015685833301852,23.01568583330185,1000.0
2012-12-10,23.049588143861666,23.049588143861666,23.049588143861666,23.049588143861666,0.0
2012-12-11,23.126772682696732,23.126772682696732,23.126772682696732,23.126772682696732,0.0
2012-12-12,23.21406443931616,23.232096974678136,23.21406443931616,23.232096974678136,110.0
2012-12-13,23.150948313333508,23.150948313333508,23.150948313333508,23.15094831333351,155.0
2012-12-14,23.15121153737292,23.15121153737292,23.15121153737292,23.15121153737292,0.0
2012-12-17,23.086292923535595,23.086292923535595,23.086292923535595,23.086292923535588,0.0
2012-12-18,23.182180554894845,23.182180554894845,23.182180554894845,23.182180554894845,0.0
2012-12-19,23.241119248247955,23.29522030599523,23.241119248247955,23.29522030599523,314.0
2012-12-20,23.369923918854145,23.369923918854145,23.369923918854145,23.369923918854145,0.0
2012-12-21,23.389798121924898,23.389798121924898,23.389798121924898,23.389798121924898,0.0
2012-12-24,23.45373319204613,23.45373319204613,23.45373319204613,23.45373319204613,0.0
2012-12-27,23.489575794776623,23.489575794776623,23.489575794776623,23.489575794776623,0.0
2012-12-28,23.604763895372248,23.604763895372248,23.604763895372248,23.604763895372244,0.0
2012-12-31,23.49624308631356,23.49624308631356,23.49624308631356,23.49624308631356,0.0
2013-01-02,23.75316339098971,23.78072522523258,23.75316339098971,23.78072522523258,117.0
2013-01-03,23.922521020493697,23.922521020493697,23.922521020493697,23.922521020493697,0.0
2013-01-04,23.85572200977609,23.85572200977609,23.85572200977609,23.85572200977609,0.0
2013-01-07,23.81603665130871,23.81603665130871,23.81603665130871,23.81603665130871,0.0
2013-01-08,23.84502282478719,23.84502282478719,23.808275482625994,23.808275482625994,1174.0
2013-01-09,23.755870255907286,23.755870255907286,23.755870255907286,23.755870255907286,0.0
2013-01-10,23.835144825139043,23.835144825139043,23.835144825139043,23.835144825139043,0.0
2013-01-11,23.74350818320653,23.74350818320653,23.74350818320653,23.74350818320653,0.0
2013-01-14,23.772954599398748,23.772954599398748,23.772954599398748,23.772954599398748,0.0
2013-01-15,23.770196263656512,23.770196263656512,23.770196263656512,23.770196263656512,0.0
2013-01-16,23.859550579786312,23.859550579786312,23.859550579786312,23.859550579786312,0.0
2013-01-17,23.97355180791685,23.97355180791685,23.97355180791685,23.97355180791685,0.0
2013-01-18,24.060924850887798,24.060924850887798,24.060924850887798,24.0609248508878,206.0
2013-01-21,24.0471410531359,24.0471410531359,24.0471410531359,24.0471410531359,954.0
2013-01-22,24.09216339721654,24.09216339721654,24.09216339721654,24.09216339721654,0.0
2013-01-23,24.1696048553236,24.1696048553236,24.1696048553236,24.1696048553236,0.0
2013-01-24,24.301941923276644,24.301941923276644,24.301941923276644,24.301941923276644,0.0
2013-01-25,24.411220880616472,24.411220880616472,24.411220880616472,24.41122088061648,0.0
2013-01-29,24.75454383758879,24.75454383758879,24.75454383758879,24.75454383758879,573.0
2013-01-30,24.708612103710163,24.75454672847251,24.708612103710163,24.74995396691372,223.0
2013-01-31,24.63286497894374,24.63286497894374,24.63286497894374,24.63286497894374,0.0
2013-02-01,24.85100677897429,24.85100677897429,24.85100677897429,24.85100677897429,75.0
2013-02-04,24.84641867448655,24.84641867448655,24.809669571445276,24.80966957144527,270.0
2013-02-05,24.68668720213802,24.68668720213802,24.68668720213802,24.686687202138028,0.0
2013-02-06,24.86938770500639,24.89235501984628,24.86938770500639,24.89235501984628,490.0
2013-02-07,25.03475134420328,25.03475134420328,25.03475134420328,25.03475134420328,100.0
2013-02-08,25.182711625800327,25.182711625800327,25.182711625800327,25.182711625800327,0.0
2013-02-11,25.1358057324557,25.1358057324557,25.1358057324557,25.135805732455697,109.0
2013-02-12,25.126624414913703,25.126624414913703,25.126624414913703,25.126624414913703,183.0
2013-02-13,25.360391004780105,25.360391004780105,25.360391004780105,25.360391004780105,0.0
2013-02-14,25.40223574608569,25.40223574608569,25.40223574608569,25.40223574608569,35.0
2013-02-15,25.622726695195343,25.622726695195343,25.599759380491022,25.599759380491022,1685.0
2013-02-18,25.85712156239241,25.85712156239241,25.85712156239241,25.85712156239241,0.0
2013-02-19,26.019100494327404,26.019100494327404,26.019100494327404,26.019100494327404,0.0
2013-02-20,26.15097889045131,26.15097889045131,26.15097889045131,26.15097889045131,88.0
2013-02-21,25.847811699152235,25.847811699152235,25.66866418352384,25.66866418352384,203.0
2013-02-22,25.6594639516796,25.6594639516796,25.6594639516796,25.6594639516796,89.0
2013-02-25,25.85161750044277,25.85161750044277,25.85161750044277,25.85161750044277,0.0
2013-02-26,25.59006580059689,25.59006580059689,25.59006580059689,25.59006580059689,0.0
2013-02-27,25.766545697576763,25.766545697576763,25.766545697576763,25.766545697576767,0.0
2013-02-28,25.990202592899927,25.990202592899927,25.990202592899927,25.990202592899927,1060.0
2013-03-01,26.076565296893296,26.076565296893296,26.076565296893296,26.076565296893296,0.0
2013-03-04,25.99021038886369,25.99021038886369,25.985615874608563,25.985615874608563,335.0
2013-03-05,26.104167568617854,26.104167568617854,26.104167568617854,26.104167568617854,0.0
2013-03-06,26.302562837117726,26.302562837117726,26.302562837117726,26.302562837117723,0.0
2013-03-07,26.27004284681273,26.27004284681273,26.27004284681273,26.27004284681273,0.0
2013-03-08,26.33830141118593,26.33830141118593,26.33830141118593,26.338301411185935,0.0
2013-03-11,26.4426736832883,26.4426736832883,26.4426736832883,26.4426736832883,0.0
2013-03-12,26.32029814784435,26.32029814784435,26.32029814784435,26.32029814784435,0.0
2013-03-13,26.16806638632648,26.16806638632648,26.16806638632648,26.16806638632648,0.0
2013-03-14,26.132604646982948,26.132604646982948,25.999391791401194,25.999391791401194,191.0
2013-03-15,26.304093319406704,26.304093319406704,26.304093319406704,26.3040933194067,0.0
2013-03-18,25.751336671059757,25.925889595910487,25.751336671059757,25.77889673693456,372.0
2013-03-19,25.58720974095979,25.58720974095979,25.58720974095979,25.58720974095979,0.0
2013-03-20,25.47806475992744,25.47806475992744,25.47806475992744,25.47806475992744,0.0
2013-03-21,25.56300722926564,25.56300722926564,25.558412715810885,25.558412715810885,395.0
2013-03-22,25.51922858635266,25.51922858635266,25.51922858635266,25.51922858635266,0.0
2013-03-25,25.663741736367847,25.663741736367847,25.663741736367847,25.663741736367847,0.0
2013-03-26,25.41478065704137,25.41478065704137,25.41478065704137,25.41478065704137,0.0
2013-03-27,25.640918478340687,25.640918478340687,25.640918478340687,25.640918478340687,0.0
2013-03-28,25.471643354319525,25.471643354319525,25.471643354319525,25.47164335431952,0.0
2013-04-02,25.5077066239094,25.5077066239094,25.5077066239094,25.507706623909392,160.0
2013-04-03,25.5816171357254,25.5816171357254,25.41067310107322,25.41067310107322,1050.0
2013-04-04,25.260387936493437,25.260387936493437,25.260387936493437,25.260387936493437,0.0
2013-04-05,25.103165951569903,25.103165951569903,25.103165951569903,25.103165951569903,0.0
2013-04-08,25.406055895777754,25.406055895777754,25.175049757204324,25.175049757204324,1628.0
2013-04-09,25.32750849034899,25.32750849034899,25.32750849034899,25.32750849034899,458.0
2013-04-10,25.496200423384654,25.496200423384654,25.496200423384654,25.496200423384654,0.0
2013-04-11,25.732049162688487,25.732049162688487,25.732049162688487,25.732049162688483,0.0
2013-04-12,25.775666079639688,25.775666079639688,25.761804512483828,25.76180451248383,136.0
2013-04-15,25.447642241623274,25.5354239576392,25.447642241623274,25.5354239576392,190.0
2013-04-16,25.489225703154474,25.5077066239094,25.47998700521463,25.507706623909392,5194.0
2013-04-17,25.844009222369763,25.844009222369763,25.844009222369763,25.844009222369763,0.0
2013-04-18,25.581622140841954,25.581622140841954,25.581622140841954,25.581622140841954,2350.0
2013-04-19,25.454346224927946,25.454346224927946,25.454346224927946,25.454346224927946,0.0
2013-04-22,25.616180147212496,25.616180147212496,25.616180147212496,25.616180147212493,0.0
2013-04-23,25.903650745884235,25.903650745884235,25.903650745884235,25.903650745884235,0.0
2013-04-24,26.31160900027452,26.334709269953628,26.31160900027452,26.334709269953628,1008.0
2013-04-26,26.49640656238972,26.49640656238972,26.39014393741323,26.39014393741323,8727.0
2013-04-29,26.531936580290644,26.531936580290644,26.531936580290644,26.531936580290644,0.0
2013-04-30,26.80133613937113,26.80133613937113,26.80133613937113,26.80133613937113,220.0
2013-05-01,26.815190865756406,26.815190865756406,26.815190865756406,26.815190865756406,11.0
2013-05-02,26.667867365667853,26.667867365667853,26.667867365667853,26.667867365667853,0.0
2013-05-03,26.641109932776345,26.641109932776345,26.641109932776345,26.641109932776345,0.0
2013-05-06,26.75457367948511,26.75457367948511,26.75457367948511,26.75457367948511,0.0
2013-05-07,26.63038359950157,26.63038359950157,26.588802429952505,26.588802429952505,8678.0
2013-05-08,26.870370190135876,26.870370190135876,26.870370190135876,26.870370190135876,0.0
2013-05-09,26.875250080111844,26.875250080111844,26.875250080111844,26.875250080111844,14.0
2013-05-10,26.926075962594144,26.926075962594144,26.926075962594144,26.926075962594144,1713.0
2013-05-13,26.977828645885836,26.977828645885836,26.977828645885836,26.977828645885836,0.0
2013-05-14,27.027722647335555,27.04158245394401,27.027722647335555,27.04158245394401,400.0
2013-05-15,26.93531559923469,26.93531559923469,26.93531559923469,26.93531559923469,85.0
2013-05-16,26.82313487269404,26.82313487269404,26.82313487269404,26.82313487269404,0.0
2013-05-17,26.92146402523313,26.92146402523313,26.92146402523313,26.92146402523313,5000.0
2013-05-20,27.152461246014337,27.152461246014337,27.152461246014337,27.152461246014337,303.0
2013-05-21,26.8614023405813,26.889123720799347,26.8614023405813,26.889123720799347,690.0
2013-05-22,26.884499173903517,26.884499173903517,26.884499173903517,26.884499173903517,345.0
2013-05-23,26.44558629481201,26.44558629481201,26.311602297392984,26.311602297392984,1477.0
2013-05-24,25.858829190941183,25.858829190941183,25.771045725316235,25.771045725316235,126.0
2013-05-27,25.724846383225568,25.724846383225568,25.692505661487846,25.69250566148784,857.0
2013-05-28,25.877304987698757,25.891166553463343,25.8264851213514,25.8264851213514,481.0
2013-05-29,25.74795136229042,25.74795136229042,25.74795136229042,25.74795136229042,270.0
2013-05-30,25.61396395402451,25.63244487094055,25.61396395402451,25.63244487094055,280.0
2013-05-31,25.512085284876207,25.512085284876207,25.512085284876207,25.512085284876207,0.0
2013-06-03,25.415860348460463,25.415860348460463,25.415860348460463,25.415860348460463,0.0
2013-06-04,25.40144765015934,25.40144765015934,25.40144765015934,25.40144765015934,100.0
2013-06-05,25.11578021496709,25.11578021496709,25.11578021496709,25.11578021496709,0.0
2013-06-06,24.994866107018467,24.994866107018467,24.94404623165571,24.94404623165571,111.0
2013-06-07,24.620635306358608,24.620635306358608,24.620635306358608,24.620635306358604,5000.0
2013-06-11,24.68172062161016,24.68172062161016,24.68172062161016,24.681720621610157,0.0
2013-06-12,24.53428521190006,24.53428521190006,24.53428521190006,24.53428521190006,0.0
2013-06-13,24.35,24.35,24.35,24.35,100.0
2013-06-17,25.115,25.115,25.115,25.115,550.0
2013-06-18,25.115,25.115,25.115,25.115,2832.0
2013-06-19,25.21,25.25,25.21,25.25,18.0
2013-06-20,24.695,24.75,24.695,24.75,100.0
2013-06-21,24.585,24.585,24.585,24.585,190.0
2013-06-24,24.36,24.365,24.36,24.365,2574.0
2013-06-25,24.315,24.315,24.315,24.315,100.0
2013-06-26,24.645,24.645,24.645,24.645,1000.0
2013-06-28,25.2,25.2,25.2,25.2,91.0
2013-07-01,24.735,24.735,24.72,24.72,8830.0
2013-07-02,24.91,24.91,24.91,24.91,93.0
2013-07-03,25.005,25.005,25.005,25.005,2780.0
2013-07-05,25.22,25.22,25.22,25.22,930.0
2013-07-08,25.235,25.235,25.065,25.065,2633.0
2013-07-09,25.285,25.285,25.285,25.285,3915.0
2013-07-10,25.66,25.79,25.66,25.785,14335.0
2013-07-11,25.825,25.825,25.745,25.745,1545.0
2013-07-12,26.085,26.085,26.085,26.085,155.0
2013-07-17,26.07,26.085,26.07,26.085,1024.0
2013-07-18,26.06,26.095,26.055,26.095,6303.0
2013-07-19,25.93,25.93,25.93,25.93,17.0
2013-07-22,26.14,26.14,26.14,26.14,193.0
2013-07-23,26.19,26.19,26.155,26.165,2206.0
2013-07-26,26.495,26.495,26.475,26.475,705.0
2013-07-29,26.465,26.465,26.465,26.465,1545.0
2013-07-30,26.485,26.485,26.4,26.405,2466.0
2013-08-02,26.83,26.83,26.83,26.83,2853.0
2013-08-05,26.86,26.87,26.835,26.835,1111.0
2013-08-07,26.53,26.53,26.49,26.49,323.0
2013-08-08,26.435,26.585,26.435,26.585,421.0
2013-08-12,26.76,26.845,26.76,26.845,776.0
2013-08-13,26.89,26.89,26.89,26.89,1040.0
2013-08-15,27.125,27.125,27.115,27.115,1525.0
2013-08-16,26.875,26.875,26.845,26.845,857.0
2013-08-20,26.86,26.86,26.77,26.77,967.0
2013-08-21,26.74,26.74,26.74,26.74,680.0
2013-08-22,26.565,26.565,26.565,26.565,183.0
2013-08-23,27.01,27.01,27.01,27.01,1246.0
2013-08-26,27.165,27.165,27.165,27.165,1785.0
2013-08-27,27.07,27.07,27.07,27.07,775.0
2013-08-28,26.96,26.96,26.96,26.96,1475.0
2013-08-29,26.91,26.91,26.825,26.825,737.0
2013-08-30,26.94,27.035,26.94,27.035,1556.0
2013-09-02,27.505,27.505,27.48,27.505,3146.0
2013-09-03,27.605,27.605,27.535,27.535,6416.0
2013-09-04,27.37,27.42,27.37,27.42,697.0
2013-09-05,27.33,27.33,27.19,27.19,6241.0
2013-09-06,27.225,27.225,27.225,27.225,850.0
2013-09-09,27.425,27.445,27.425,27.445,339.0
2013-09-10,27.64,27.65,27.64,27.65,2202.0
2013-09-11,27.77,27.77,27.77,27.77,250.0
2013-09-12,27.825,27.825,27.825,27.825,1437.0
2013-09-13,27.75,27.75,27.75,27.75,335.0
2013-09-16,27.905,27.945,27.88,27.88,885.0
2013-09-17,27.955,27.955,27.815,27.815,265.0
2013-09-18,27.835,27.835,27.835,27.835,84.0
2013-09-19,28.135,28.135,28.135,28.135,430.0
2013-09-24,27.8,27.85,27.8,27.85,1303.0
2013-09-25,27.885,28.0,27.885,28.0,1740.0
2013-09-26,28.08,28.08,28.08,28.08,33.0
2013-09-27,28.185,28.185,28.155,28.155,127.0
2013-09-30,27.945,27.945,27.775,27.775,1555.0
2013-10-01,27.865,27.865,27.785,27.785,3375.0
2013-10-02,27.78,27.78,27.76,27.76,48.0
2013-10-03,28.005,28.005,28.005,28.005,2770.0
2013-10-04,27.745,27.745,27.745,27.745,1489.0
2013-10-07,27.6,27.6,27.6,27.6,34.0
2013-10-08,27.405,27.47,27.39,27.46,970.0
2013-10-09,27.36,27.36,27.36,27.36,50.0
2013-10-10,27.375,27.375,27.375,27.375,1100.0
2013-10-14,27.78,27.78,27.715,27.715,142.0
2013-10-16,28.125,28.125,28.125,28.125,250.0
2013-10-17,28.24,28.24,28.185,28.22,2332.0
2013-10-18,28.35,28.41,28.35,28.41,2342.0
2013-10-21,28.67,28.685,28.62,28.62,2780.0
2013-10-22,28.655,28.74,28.655,28.74,656.0
2013-10-23,28.74,28.74,28.74,28.74,50.0
2013-10-24,28.865,28.865,28.635,28.74,1541.0
2013-10-25,28.875,28.875,28.855,28.855,2492.0
2013-10-28,29.185,29.215,29.185,29.215,2466.0
2013-10-29,29.17,29.17,29.135,29.135,191.0
2013-10-30,29.195,29.195,29.145,29.165,4388.0
2013-10-31,29.095,29.14,29.045,29.12,6897.0
2013-11-01,29.12,29.12,29.12,29.12,0.0
2013-11-04,29.12,29.12,29.075,29.075,452.0
2013-11-05,29.135,29.15,29.125,29.145,1227.0
2013-11-06,29.125,29.195,29.09,29.195,1200.0
2013-11-07,29.27,29.295,29.24,29.24,2694.0
2013-11-08,29.155,29.25,29.155,29.155,7140.0
2013-11-11,29.215,29.215,29.07,29.07,3434.0
2013-11-12,29.215,29.215,29.19,29.19,178.0
2013-11-13,28.945,28.945,28.45,28.45,475.0
2013-11-14,28.81,28.915,28.8,28.915,1206.0
2013-11-15,28.915,28.915,28.915,28.915,0.0
2013-11-18,28.955,29.09,28.955,29.08,5785.0
2013-11-19,28.945,28.945,28.945,28.945,212.0
2013-11-20,28.87,28.875,28.745,28.745,2684.0
2013-11-21,28.64,28.64,28.64,28.64,16.0
2013-11-22,28.91,28.91,28.91,28.91,735.0
2013-11-25,29.045,29.045,28.935,28.935,3098.0
2013-11-26,28.935,28.975,28.905,28.905,464.0
2013-11-27,28.94,28.94,28.92,28.925,655.0
2013-11-28,28.995,28.995,28.995,28.995,60.0
2013-11-29,28.855,28.855,28.855,28.855,650.0
2013-12-02,28.82,28.82,28.57,28.57,3095.0
2013-12-03,28.59,28.59,28.535,28.535,965.0
2013-12-04,28.535,28.535,28.535,28.535,0.0
2013-12-05,28.51,28.51,28.335,28.365,1330.0
2013-12-06,28.365,28.365,28.365,28.365,0.0
2013-12-09,28.03,28.03,27.865,27.865,2520.0
2013-12-10,28.1,28.1,28.065,28.065,3115.0
2013-12-11,27.865,27.865,27.765,27.77,12114.0
2013-12-12,27.395,27.395,27.395,27.395,85.0
2013-12-13,27.385,27.385,27.385,27.385,25.0
2013-12-16,27.45,27.495,27.405,27.405,1925.0
2013-12-17,27.64,27.695,27.495,27.495,8134.0
2013-12-18,27.63,27.63,27.59,27.59,4340.0
2013-12-19,27.84,27.84,27.825,27.825,3087.0
2013-12-20,28.27,28.27,28.27,28.27,435.0
2013-12-23,28.635,28.635,28.55,28.55,1294.0
2013-12-24,28.55,28.55,28.55,28.55,0.0
2013-12-27,28.94,28.94,28.93,28.93,197.0
2013-12-30,28.93,28.93,28.93,28.93,1000.0
2013-12-31,28.93,28.93,28.93,28.93,0.0
2014-01-02,29.26,29.26,29.26,29.26,476.0
2014-01-03,29.015,29.015,28.97,28.97,1220.0
2014-01-06,29.03,29.06,28.915,28.915,5147.0
2014-01-07,28.915,28.915,28.915,28.915,0.0
2014-01-08,28.915,28.915,28.915,28.915,0.0
2014-01-09,28.805,28.805,28.78,28.78,746.0
2014-01-10,28.875,28.875,28.8,28.8,1515.0
2014-01-13,28.64,28.66,28.64,28.655,1355.0
2014-01-14,28.435,28.435,28.255,28.255,1164.0
2014-01-15,28.255,28.255,28.255,28.255,0.0
2014-01-16,28.63,28.635,28.63,28.63,555.0
2014-01-17,28.64,28.64,28.64,28.64,335.0
2014-01-20,28.53,28.695,28.53,28.695,1181.0
2014-01-21,28.6,28.82,28.595,28.82,960.0
2014-01-22,28.685,28.685,28.685,28.685,562.0
2014-01-23,28.78,28.78,28.78,28.78,33.0
2014-01-24,28.78,28.78,28.78,28.78,0.0
2014-01-28,28.03,28.12,28.03,28.075,2008.0
2014-01-29,28.175,28.175,28.1,28.17,2663.0
2014-01-30,28.05,28.125,28.05,28.125,325.0
2014-01-31,28.1,28.1,28.05,28.05,5126.0
2014-02-03,27.975,28.115,27.975,28.09,648.0
2014-02-04,27.595,27.595,27.595,27.595,33.0
2014-02-05,27.5,27.5,27.5,27.5,699.0
2014-02-06,27.76,27.76,27.76,27.76,70.0
2014-02-07,27.96,28.025,27.945,27.955,4281.0
2014-02-10,28.235,28.235,28.15,28.15,1020.0
2014-02-11,28.15,28.15,28.15,28.15,0.0
2014-02-12,28.15,28.15,28.15,28.15,0.0
2014-02-13,28.765,28.81,28.765,28.81,595.0
2014-02-14,28.875,28.96,28.875,28.96,1806.0
2014-02-17,29.14,29.165,29.14,29.165,1267.0
2014-02-18,29.27,29.28,29.24,29.24,805.0
2014-02-19,29.38,29.425,29.38,29.39,1430.0
2014-02-20,29.44,29.47,29.41,29.41,2599.0
2014-02-21,29.585,29.585,29.535,29.535,166.0
2014-02-24,29.575,29.64,29.575,29.64,1361.0
2014-02-25,29.64,29.645,29.64,29.645,600.0
2014-02-26,29.595,29.595,29.595,29.595,405.0
2014-02-27,29.585,29.585,29.49,29.49,263.0
2014-02-28,29.43,29.44,29.43,29.44,300.0
2014-03-03,29.33,29.33,29.29,29.29,5611.0
2014-03-04,29.38,29.48,29.38,29.48,479.0
2014-03-05,29.635,29.635,29.635,29.635,291.0
2014-03-06,29.775,29.775,29.775,29.775,326.0
2014-03-07,29.715,29.715,29.715,29.715,16.0
2014-03-10,29.46,29.46,29.46,29.46,4041.0
2014-03-11,29.51,29.51,29.51,29.51,100.0
2014-03-12,29.395,29.395,29.21,29.36,1469.0
2014-03-13,29.695,29.695,29.465,29.57,1481.0
2014-03-14,29.2,29.2,29.2,29.2,170.0
2014-03-17,29.045,29.095,29.04,29.04,1483.0
2014-03-18,29.295,29.295,29.295,29.295,1005.0
2014-03-19,29.22,29.22,29.21,29.21,391.0
2014-03-20,29.215,29.215,28.965,28.965,1204.0
2014-03-21,29.02,29.075,29.02,29.06,2714.0
2014-03-24,29.165,29.205,29.13,29.205,10978.0
2014-03-25,29.155,29.155,29.155,29.155,329.0
2014-03-26,29.155,29.155,29.155,29.155,0.0
2014-03-27,29.255,29.35,29.255,29.35,1554.0
2014-03-28,29.35,29.35,29.35,29.35,0.0
2014-03-31,29.725,29.725,29.68,29.68,1106.0
2014-04-01,29.535,29.68,29.535,29.68,960.0
2014-04-02,29.655,29.675,29.655,29.675,113.0
2014-04-03,29.79,29.82,29.785,29.82,1470.0
2014-04-04,29.73,29.765,29.73,29.765,1280.0
2014-04-07,29.735,29.74,29.735,29.74,420.0
2014-04-08,29.785,29.785,29.785,29.785,212.0
2014-04-09,29.785,29.785,29.785,29.785,0.0
2014-04-10,30.145,30.145,30.145,30.145,1000.0
2014-04-11,29.93,29.93,29.86,29.86,446.0
2014-04-14,29.795,29.795,29.535,29.535,456.0
2014-04-15,29.665,29.665,29.665,29.665,211.0
2014-04-16,29.835,29.84,29.835,29.84,1592.0
2014-04-17,29.965,29.965,29.965,29.965,138.0
2014-04-22,29.965,29.965,29.965,29.965,0.0
2014-04-23,30.26,30.26,30.26,30.26,68.0
2014-04-24,30.38,30.38,30.38,30.38,384.0
2014-04-28,30.505,30.54,30.505,30.54,275.0
2014-04-29,30.55,30.55,30.23,30.23,6127.0
2014-04-30,30.18,30.18,30.18,30.18,1300.0
2014-05-01,30.135,30.135,29.955,29.96,1111.0
2014-05-02,29.96,30.0,29.94,30.0,10895.0
2014-05-05,30.12,30.12,30.12,30.12,55.0
2014-05-06,30.115,30.115,30.115,30.115,40.0
2014-05-07,29.875,29.875,29.825,29.845,353.0
2014-05-08,30.02,30.02,30.02,30.02,49.0
2014-05-09,30.075,30.135,30.075,30.135,952.0
2014-05-12,30.13,30.13,29.98,29.98,763.0
2014-05-13,30.25,30.25,30.25,30.25,278.0
2014-05-14,30.355,30.415,30.355,30.415,641.0
2014-05-15,30.31,30.335,30.31,30.335,2.0
2014-05-16,30.38,30.39,30.38,30.39,576.0
2014-05-19,30.08,30.08,30.08,30.08,100.0
2014-05-20,30.08,30.08,30.08,30.08,0.0
2014-05-21,29.765,29.765,29.765,29.765,16.0
2014-05-22,30.21,30.4,30.21,30.4,7133.0
2014-05-23,30.445,30.445,30.445,30.445,50.0
2014-05-26,30.53,30.53,30.53,30.53,667.0
2014-05-27,30.55,30.55,30.55,30.55,86.0
2014-05-28,30.49,30.605,30.49,30.585,326.0
2014-05-29,30.51,30.54,30.485,30.54,794.0
2014-05-30,30.54,30.54,30.54,30.54,0.0
2014-06-02,30.405,30.455,30.405,30.455,875.0
2014-06-03,30.465,30.475,30.395,30.395,368.0
2014-06-04,30.225,30.26,30.11,30.11,8482.0
2014-06-05,30.11,30.11,30.11,30.11,0.0
2014-06-06,30.185,30.185,30.185,30.185,80.0
2014-06-10,30.37,30.37,30.325,30.325,2262.0
2014-06-11,30.165,30.165,30.165,30.165,50.0
2014-06-12,30.045,30.05,30.04,30.05,2549.0
2014-06-13,29.81,29.88,29.765,29.88,458.0
2014-06-16,29.9,29.915,29.9,29.915,2636.0
2014-06-17,29.915,29.935,29.855,29.855,3288.0
2014-06-18,29.79,29.79,29.71,29.72,1841.0
2014-06-19,29.9,30.015,29.9,30.015,94.0
2014-06-20,30.01,30.01,29.935,29.935,8782.0
2014-06-23,30.04,30.095,30.04,30.055,15086.0
2014-06-24,29.99,29.99,29.945,29.965,12356.0
2014-06-25,29.93,29.93,29.73,29.83,2577.0
2014-06-26,29.91,30.08,29.91,30.08,1184.0
2014-06-27,30.18,30.24,30.18,30.24,1208.0
2014-06-30,29.945,29.995,29.945,29.995,1288.0
2014-07-01,29.9,29.9,29.75,29.755,11844.0
2014-07-02,30.025,30.105,30.025,30.105,1028.0
2014-07-03,30.335,30.39,30.295,30.39,1730.0
2014-07-04,30.42,30.615,30.42,30.615,1265.0
2014-07-07,30.545,30.545,30.545,30.545,14.0
2014-07-08,30.495,30.495,30.475,30.48,1973.0
2014-07-09,30.18,30.18,30.165,30.165,945.0
2014-07-10,30.245,30.26,30.225,30.225,747.0
2014-07-11,30.265,30.475,30.265,30.355,1378.0
2014-07-14,30.57,30.57,30.57,30.57,5470.0
2014-07-15,30.555,30.555,30.5,30.5,232.0
2014-07-16,30.5,30.5,30.5,30.5,0.0
2014-07-17,30.725,30.725,30.68,30.68,480.0
2014-07-18,30.57,30.585,30.57,30.585,543.0
2014-07-21,30.67,30.69,30.67,30.69,185.0
2014-07-22,30.68,30.68,30.68,30.68,795.0
2014-07-23,30.8,30.955,30.8,30.955,2054.0
2014-07-24,30.92,30.92,30.88,30.88,4000.0
2014-07-25,30.91,30.91,30.91,30.91,16.0
2014-07-28,30.82,30.82,30.82,30.82,60.0
2014-07-29,30.865,30.965,30.865,30.965,1332.0
2014-07-30,30.965,30.965,30.965,30.965,0.0
2014-07-31,31.22,31.22,31.21,31.21,2016.0
2014-08-01,30.775,30.785,30.73,30.74,708.0
2014-08-04,30.71,30.725,30.68,30.71,6524.0
2014-08-05,30.71,30.71,30.575,30.575,265.0
2014-08-06,30.47,30.47,30.455,30.455,4200.0
2014-08-07,30.42,30.485,30.385,30.46,757.0
2014-08-08,30.325,30.36,30.01,30.01,12439.0
2014-08-11,30.27,30.27,30.24,30.24,3420.0
2014-08-12,30.465,30.54,30.465,30.54,638.0
2014-08-13,30.54,30.54,30.54,30.54,0.0
2014-08-14,30.755,30.755,30.74,30.74,259.0
2014-08-15,30.8,30.9,30.785,30.9,25401.0
2014-08-18,30.88,30.925,30.88,30.925,2068.0
2014-08-19,31.165,31.24,31.165,31.24,613.0
2014-08-20,31.19,31.335,31.19,31.335,300.0
2014-08-21,31.37,31.37,31.37,31.37,150.0
2014-08-22,31.37,31.37,31.37,31.37,0.0
2014-08-25,31.355,31.355,31.235,31.27,5565.0
2014-08-26,31.36,31.36,31.27,31.295,2673.0
2014-08-27,31.37,31.435,31.37,31.435,300.0
2014-08-28,31.365,31.365,31.365,31.365,1495.0
2014-08-29,31.335,31.335,31.29,31.29,1087.0
2014-09-01,31.43,31.43,31.37,31.37,364.0
2014-09-02,31.385,31.425,31.325,31.425,1419.0
2014-09-03,31.595,31.625,31.595,31.625,422.0
2014-09-04,31.625,31.625,31.625,31.625,0.0
2014-09-05,31.35,31.4,31.29,31.3,3463.0
2014-09-08,31.165,31.165,31.155,31.155,417.0
2014-09-09,31.155,31.155,31.155,31.155,0.0
2014-09-10,31.205,31.215,31.165,31.215,1948.0
2014-09-11,31.25,31.25,31.25,31.25,16.0
2014-09-12,30.94,30.99,30.9,30.9,2443.0
2014-09-15,30.935,30.935,30.72,30.74,6076.0
2014-09-16,30.705,30.705,30.54,30.545,12035.0
2014-09-17,30.58,30.58,30.31,30.31,965.0
2014-09-18,30.355,30.355,30.115,30.255,4586.0
2014-09-19,30.41,30.415,30.41,30.415,312.0
2014-09-22,30.31,30.315,29.95,29.95,11364.0
2014-09-23,29.895,30.23,29.85,30.23,52988.0
2014-09-24,30.135,30.135,29.995,30.08,1613.0
2014-09-25,30.165,30.165,30.11,30.12,4227.0
2014-09-26,29.945,29.945,29.725,29.725,4635.0
2014-09-29,29.64,29.64,29.53,29.53,781.0
2014-09-30,29.415,29.525,29.415,29.525,1212.0
2014-10-01,29.705,29.82,29.705,29.82,67.0
2014-10-02,29.7,29.7,29.63,29.63,1629.0
2014-10-03,29.645,29.99,29.645,29.99,1110.0
2014-10-06,30.01,30.01,29.675,29.675,914.0
2014-10-07,29.535,29.675,29.29,29.675,2071.0
2014-10-08,29.225,29.34,29.225,29.34,625.0
2014-10-09,29.625,29.815,29.625,29.77,5003.0
2014-10-10,29.315,29.315,29.18,29.18,1100.0
2014-10-13,29.18,29.18,29.18,29.18,0.0
2014-10-14,29.195,29.245,29.195,29.23,659.0
2014-10-15,29.445,29.48,29.325,29.48,1198.0
2014-10-16,29.145,29.57,29.145,29.445,1022.0
2014-10-17,29.445,29.445,29.445,29.445,0.0
2014-10-20,30.065,30.065,29.96,29.96,1684.0
2014-10-21,29.975,30.025,29.925,29.925,7389.0
2014-10-22,30.23,30.23,30.175,30.21,1508.0
2014-10-23,30.255,30.27,30.22,30.27,10713.0
2014-10-24,30.41,30.435,30.32,30.32,1489.0
2014-10-27,30.585,30.695,30.585,30.695,1152.0
2014-10-28,30.555,30.665,30.555,30.665,280.0
2014-10-29,30.79,30.79,30.79,30.79,360.0
2014-10-30,30.815,30.815,30.815,30.815,2400.0
2014-10-31,30.945,30.965,30.89,30.935,25862.0
2014-11-03,30.995,30.995,30.94,30.95,4398.0
2014-11-04,30.945,30.945,30.945,30.945,240.0
2014-11-05,30.87,30.87,30.87,30.87,32.0
2014-11-06,31.05,31.05,30.96,30.96,2554.0
2014-11-07,31.215,31.215,31.215,31.215,762.0
2014-11-10,31.14,31.23,31.14,31.23,720.0
2014-11-11,31.16,31.165,31.11,31.11,5123.0
2014-11-12,30.98,30.995,30.905,30.905,2919.0
2014-11-13,30.665,30.755,30.665,30.735,581.0
2014-11-14,30.565,30.565,30.565,30.565,161.0
2014-11-17,30.715,30.715,30.505,30.505,2173.0
2014-11-18,30.56,30.56,30.55,30.55,99.0
2014-11-19,30.55,30.55,30.55,30.55,0.0
2014-11-20,30.55,30.55,30.55,30.55,0.0
2014-11-21,29.975,29.975,29.885,29.955,2713.0
2014-11-24,30.24,30.24,30.215,30.24,3881.0
2014-11-25,30.025,30.025,30.01,30.015,7733.0
2014-11-26,30.38,30.435,30.345,30.345,3857.0
2014-11-27,30.505,30.51,30.45,30.45,335.0
2014-11-28,30.395,30.395,30.04,30.04,4214.0
2014-12-01,29.775,29.775,29.43,29.43,3521.0
2014-12-02,29.555,29.855,29.5,29.855,1942.0
2014-12-03,29.815,30.0,29.815,29.975,3592.0
2014-12-04,30.195,30.205,30.14,30.14,4774.0
2014-12-05,30.08,30.08,29.98,29.985,2190.0
2014-12-08,30.4,30.4,30.28,30.28,55.0
2014-12-09,30.115,30.115,29.815,29.815,26442.0
2014-12-10,29.595,29.62,29.51,29.62,705.0
2014-12-11,29.31,29.475,29.305,29.445,6791.0
2014-12-12,29.33,29.445,29.33,29.405,1417.0
2014-12-15,29.025,29.295,29.005,29.295,2704.0
2014-12-16,29.065,29.065,28.96,28.97,2542.0
2014-12-17,29.155,29.16,29.14,29.16,2238.0
2014-12-18,29.39,29.43,29.27,29.3,10267.0
2014-12-19,29.705,29.95,29.705,29.95,438.0
2014-12-22,30.445,30.445,30.445,30.445,825.0
2014-12-23,30.525,30.525,30.52,30.52,9832.0
2014-12-24,30.2,30.31,30.2,30.31,89.0
2014-12-29,30.545,30.545,30.545,30.545,105.0
2014-12-30,30.78,30.78,30.62,30.62,448.0
2014-12-31,30.53,30.53,30.53,30.53,160.0
2015-01-02,30.645,30.765,30.645,30.765,295.0
2015-01-05,30.88,30.88,30.725,30.735,4621.0
2015-01-06,30.52,30.52,30.165,30.165,1735.0
2015-01-07,30.31,30.31,30.28,30.28,1200.0
2015-01-08,30.28,30.28,30.28,30.28,0.0
2015-01-09,30.67,30.84,30.67,30.84,6857.0
2015-01-12,30.685,30.685,30.625,30.65,1192.0
2015-01-13,30.42,30.52,30.42,30.52,1212.0
2015-01-14,30.465,30.465,30.25,30.25,3177.0
2015-01-15,30.03,30.03,30.03,30.03,420.0
2015-01-16,29.98,29.98,29.9,29.9,435.0
2015-01-19,30.24,30.36,30.03,30.03,1792.0
2015-01-20,29.97,29.99,29.97,29.99,1357.0
2015-01-21,30.42,30.42,30.42,30.42,3950.0
2015-01-22,30.69,30.69,30.66,30.66,331.0
2015-01-23,30.97,31.045,30.97,31.045,303.0
2015-01-27,31.145,31.32,31.145,31.32,1546.0
2015-01-28,31.245,31.365,31.245,31.28,528.0
2015-01-29,31.32,31.525,31.32,31.525,2077.0
2015-01-30,31.725,31.725,31.725,31.725,1145.0
2015-02-02,31.835,31.9,31.82,31.865,999.0
2015-02-03,32.175,32.35,32.175,32.35,254.0
2015-02-04,32.715,32.725,32.56,32.675,1883.0
2015-02-05,32.63,32.95,32.63,32.95,2000.0
2015-02-06,33.08,33.08,32.995,32.995,2551.0
2015-02-09,32.9,32.9,32.9,32.9,25.0
2015-02-10,32.73,32.81,32.73,32.785,17441.0
2015-02-11,32.555,32.595,32.555,32.595,3134.0
2015-02-12,32.46,32.46,32.43,32.43,1208.0
2015-02-13,32.995,33.175,32.995,33.17,8808.0
2015-02-16,33.295,33.355,33.295,33.355,495.0
2015-02-17,33.355,33.355,33.355,33.355,0.0
2015-02-18,33.245,33.525,33.245,33.515,595.0
2015-02-19,33.485,33.485,33.44,33.44,443.0
2015-02-20,33.435,33.435,33.37,33.37,996.0
2015-02-23,33.315,33.52,33.315,33.51,1244.0
2015-02-24,33.41,33.645,33.41,33.565,1454.0
2015-02-25,33.95,33.95,33.95,33.95,1150.0
2015-02-26,33.73,33.73,33.585,33.585,1718.0
2015-02-27,33.505,33.735,33.505,33.735,1304.0
2015-03-02,33.97,33.97,33.92,33.945,921.0
2015-03-03,34.12,34.12,33.815,33.815,24480.0
2015-03-04,33.695,33.695,33.635,33.635,1808.0
2015-03-05,33.475,33.57,33.44,33.57,665.0
2015-03-06,33.615,33.615,33.395,33.455,863.0
2015-03-09,33.31,33.31,33.095,33.095,335.0
2015-03-10,33.235,33.235,33.235,33.235,16.0
2015-03-11,32.805,32.81,32.795,32.795,3485.0
2015-03-12,33.055,33.055,33.055,33.055,400.0
2015-03-13,33.075,33.09,33.055,33.09,953.0
2015-03-16,33.045,33.045,32.845,32.935,908.0
2015-03-17,33.16,33.445,33.16,33.375,858.0
2015-03-18,33.375,33.375,33.35,33.35,122.0
2015-03-19,33.93,33.93,33.93,33.93,29.0
2015-03-20,34.095,34.15,34.015,34.15,2905.0
2015-03-23,34.32,34.32,34.14,34.215,1356.0
2015-03-24,34.0,34.175,34.0,34.155,266.0
2015-03-25,34.19,34.205,34.185,34.185,179.0
2015-03-26,33.815,33.815,33.78,33.78,523.0
2015-03-27,33.82,33.82,33.82,33.82,64.0
2015-03-30,33.45,33.5,33.45,33.5,2159.0
2015-03-31,33.9,33.905,33.815,33.815,10595.0
2015-04-01,33.675,33.695,33.505,33.505,1159.0
2015-04-02,33.76,33.765,33.715,33.765,1334.0
2015-04-07,34.235,34.235,33.855,33.855,3268.0
2015-04-08,34.31,34.31,34.07,34.07,4357.0
2015-04-09,34.13,34.13,34.13,34.13,350.0
2015-04-10,34.035,34.055,34.035,34.055,270.0
2015-04-13,34.055,34.055,34.055,34.055,0.0
2015-04-14,34.055,34.055,34.005,34.025,158.0
2015-04-15,34.19,34.19,33.745,33.745,10077.0
2015-04-16,33.975,34.01,33.945,33.965,1470.0
2015-04-17,33.81,33.81,33.515,33.515,2107.0
2015-04-20,33.52,33.52,33.265,33.34,651.0
2015-04-21,33.7,33.7,33.555,33.555,1004.0
2015-04-22,33.64,33.64,33.25,33.25,3177.0
2015-04-23,33.33,33.35,33.29,33.32,1725.0
2015-04-24,33.745,33.89,33.745,33.86,886.0
2015-04-27,33.93,34.185,33.93,34.18,5370.0
2015-04-28,34.12,34.12,34.055,34.055,341.0
2015-04-29,33.66,33.66,33.42,33.42,286.0
2015-04-30,33.03,33.03,32.855,32.895,1005.0
2015-05-01,33.08,33.265,33.08,33.265,1406.0
2015-05-04,33.075,33.225,33.075,33.165,1844.0
2015-05-05,33.435,33.56,33.225,33.225,1510.0
2015-05-06,32.57,32.57,32.57,32.57,114.0
2015-05-07,32.0,32.235,31.995,32.235,4012.0
2015-05-08,32.375,32.375,32.345,32.355,709.0
2015-05-11,32.07,32.1,32.07,32.095,1107.0
2015-05-12,32.015,32.195,32.015,32.195,883.0
2015-05-13,32.48,32.6,32.48,32.6,3047.0
2015-05-14,32.395,32.44,32.3,32.42,8998.0
2015-05-15,32.9,32.9,32.705,32.705,136.0
2015-05-18,32.76,32.765,32.325,32.325,767.0
2015-05-19,32.3,32.3,32.055,32.055,3109.0
2015-05-20,32.08,32.08,31.835,31.965,5941.0
2015-05-21,32.165,32.165,32.125,32.15,1926.0
2015-05-22,32.325,32.34,32.125,32.155,2837.0
2015-05-25,32.155,32.515,32.155,32.515,487.0
2015-05-26,32.745,32.745,32.745,32.745,579.0
2015-05-27,32.605,32.695,32.51,32.51,386.0
2015-05-28,32.59,32.59,32.365,32.435,3069.0
2015-05-29,32.83,32.97,32.83,32.97,2880.0
2015-06-01,32.66,32.66,32.515,32.515,77.0
2015-06-02,32.53,32.53,32.095,32.155,2152.0
2015-06-03,31.89,31.91,31.735,31.765,1027.0
2015-06-04,31.765,31.765,31.4,31.4,629.0
2015-06-05,31.33,31.33,31.125,31.125,10564.0
2015-06-09,31.33,31.425,31.18,31.18,5470.0
2015-06-10,31.265,31.265,31.03,31.09,1675.0
2015-06-11,31.435,31.58,31.435,31.58,452.0
2015-06-12,31.515,31.515,31.465,31.485,751.0
2015-06-15,31.175,31.48,31.175,31.48,3063.0
2015-06-16,31.585,31.675,31.585,31.585,2776.0
2015-06-17,31.88,31.99,31.855,31.97,1774.0
2015-06-18,31.695,31.695,31.47,31.47,2150.0
2015-06-19,32.045,32.045,31.865,31.865,736.0
2015-06-22,31.91,32.025,31.85,32.025,1973.0
2015-06-23,32.025,32.475,32.025,32.47,996.0
2015-06-24,32.62,32.62,32.62,32.62,955.0
2015-06-25,32.4,32.4,32.375,32.375,395.0
2015-06-26,31.845,31.925,31.845,31.895,10087.0
2015-06-29,31.585,31.585,31.19,31.19,1703.0
2015-06-30,31.125,31.29,31.125,31.19,1063.0
2015-07-01,31.63,31.63,31.53,31.53,1084.0
2015-07-02,31.91,32.17,31.825,32.17,5073.0
2015-07-03,31.81,31.87,31.67,31.87,1499.0
2015-07-06,31.395,31.465,31.25,31.43,1585.0
2015-07-07,31.43,31.43,31.43,31.43,0.0
2015-07-08,31.525,31.525,31.525,31.525,79.0
2015-07-09,31.325,31.54,31.115,31.475,895.0
2015-07-10,31.855,31.855,31.67,31.67,165.0
2015-07-13,31.565,31.565,31.565,31.565,326.0
2015-07-14,32.155,32.155,31.95,31.99,1288.0
2015-07-15,32.08,32.405,32.08,32.405,967.0
2015-07-16,32.61,32.645,32.61,32.645,1008.0
2015-07-17,32.545,32.625,32.545,32.625,363.0
2015-07-20,32.535,32.71,32.535,32.71,1236.0
2015-07-21,32.75,32.805,32.715,32.805,1020.0
2015-07-22,32.53,32.53,32.365,32.365,1318.0
2015-07-23,32.085,32.1,32.035,32.065,2200.0
2015-07-24,32.165,32.165,31.875,31.895,6568.0
2015-07-27,31.865,31.99,31.865,31.99,1328.0
2015-07-28,31.875,32.18,31.865,32.18,2737.0
2015-07-29,32.355,32.435,32.355,32.41,648.0
2015-07-30,32.41,32.52,32.41,32.52,212.0
2015-07-31,32.715,32.715,32.715,32.715,314.0
2015-08-03,32.605,32.73,32.56,32.73,3169.0
2015-08-04,32.825,32.84,32.735,32.735,1221.0
2015-08-05,32.47,32.575,32.47,32.575,959.0
2015-08-06,32.275,32.275,32.275,32.275,63.0
2015-08-07,31.82,31.82,31.36,31.36,1383.0
2015-08-10,31.32,31.465,31.32,31.465,2711.0
2015-08-11,31.475,31.475,31.255,31.255,1917.0
2015-08-12,31.155,31.155,30.855,30.855,2612.0
2015-08-13,31.005,31.065,30.92,30.92,6797.0
2015-08-14,30.96,30.995,30.495,30.495,2035.0
2015-08-17,30.82,30.82,30.705,30.82,1472.0
2015-08-18,30.685,30.685,30.535,30.535,833.0
2015-08-19,30.65,30.87,30.65,30.87,1139.0
2015-08-20,30.51,30.515,30.33,30.33,17185.0
2015-08-21,30.045,30.045,29.58,29.58,7234.0
2015-08-24,29.235,29.31,28.62,28.635,3431.0
2015-08-25,28.12,29.42,28.12,29.295,14948.0
2015-08-26,28.96,29.7,28.96,29.64,8066.0
2015-08-27,30.315,30.315,30.0,30.155,6196.0
2015-08-28,30.38,30.38,30.175,30.205,824.0
2015-08-31,30.16,30.16,29.595,29.595,3568.0
2015-09-01,29.8,29.84,29.265,29.265,13386.0
2015-09-02,28.835,28.875,28.785,28.87,577.0
2015-09-03,29.425,29.425,28.835,28.835,1259.0
2015-09-04,28.91,28.91,28.735,28.785,1743.0
2015-09-07,28.495,28.735,28.495,28.735,264.0
2015-09-08,29.18,29.18,29.18,29.18,89.0
2015-09-09,29.645,29.985,29.645,29.985,2756.0
2015-09-10,29.555,29.555,29.4,29.4,1542.0
2015-09-11,29.095,29.31,29.095,29.265,549.0
2015-09-14,29.42,29.42,29.315,29.315,632.0
2015-09-15,29.195,29.25,28.965,28.965,5015.0
2015-09-16,29.275,29.33,29.175,29.33,528.0
2015-09-17,29.825,29.97,29.8,29.8,2645.0
2015-09-18,29.68,29.715,29.68,29.715,790.0
2015-09-21,29.005,29.085,28.94,29.085,4808.0
2015-09-22,29.335,29.335,29.195,29.195,50.0
2015-09-23,28.745,28.745,28.655,28.66,4611.0
2015-09-24,28.92,28.965,28.92,28.945,1428.0
2015-09-25,29.335,29.335,28.835,28.995,721.0
2015-09-28,28.985,29.085,28.985,29.08,576.0
2015-09-29,28.53,28.53,28.27,28.27,768.0
2015-09-30,28.57,28.57,28.21,28.41,1407.0
2015-10-01,29.005,29.005,29.005,29.005,0.0
2015-10-02,29.29,29.29,29.03,29.055,1040.0
2015-10-05,29.515,29.515,29.44,29.44,476.0
2015-10-06,30.02,30.02,29.85,29.925,1518.0
2015-10-07,29.68,29.88,29.68,29.85,9572.0
2015-10-08,30.27,30.28,30.1,30.1,5483.0
2015-10-09,30.45,30.57,30.29,30.57,2462.0
2015-10-12,30.51,30.51,30.225,30.225,1683.0
2015-10-13,30.15,30.15,29.965,29.965,586.0
2015-10-14,29.865,30.01,29.83,30.005,1638.0
2015-10-15,30.03,30.21,30.03,30.165,1024.0
2015-10-16,30.44,30.55,30.39,30.39,1718.0
2015-10-19,30.47,30.5,30.225,30.225,1855.0
2015-10-20,30.23,30.23,30.08,30.205,1866.0
2015-10-21,30.11,30.175,29.98,30.175,2374.0
2015-10-22,30.125,30.375,30.125,30.375,1037.0
2015-10-23,30.915,30.915,30.91,30.91,344.0
2015-10-26,30.91,31.115,30.91,30.91,654.0
2015-10-27,30.895,30.915,30.84,30.88,880.0
2015-10-28,30.6,30.76,30.6,30.715,2597.0
2015-10-29,30.595,30.595,30.15,30.15,1360.0
2015-10-30,29.965,29.99,29.83,29.99,640.0
2015-11-02,29.715,29.715,29.47,29.47,675.0
2015-11-03,29.685,29.82,29.685,29.82,175.0
2015-11-04,30.155,30.195,30.135,30.195,2009.0
2015-11-05,29.52,29.655,29.455,29.645,1482.0
2015-11-06,29.77,29.77,29.7,29.7,592.0
2015-11-09,29.39,29.39,29.365,29.385,1259.0
2015-11-10,28.975,28.985,28.895,28.915,3895.0
2015-11-11,29.26,29.31,29.24,29.24,8084.0
2015-11-12,29.21,29.21,29.21,29.21,358.0
2015-11-13,28.9,28.915,28.81,28.915,783.0
2015-11-16,28.575,28.575,28.53,28.53,439.0
2015-11-17,28.855,29.05,28.855,29.05,1507.0
2015-11-18,28.965,29.125,28.965,29.125,2096.0
2015-11-19,29.71,29.93,29.71,29.93,2083.0
2015-11-20,30.065,30.155,29.995,30.155,374.0
2015-11-23,30.035,30.25,30.035,30.25,3045.0
2015-11-24,30.04,30.04,29.96,29.96,411.0
2015-11-25,29.92,29.92,29.82,29.825,390.0
2015-11-26,29.915,29.915,29.915,29.915,179.0
2015-11-27,29.99,29.99,29.9,29.9,3290.0
2015-11-30,29.9,29.9,29.9,29.9,0.0
2015-12-01,29.72,30.02,29.72,30.02,424.0
2015-12-02,30.11,30.185,30.11,30.17,1780.0
2015-12-03,29.99,29.99,29.925,29.925,2288.0
2015-12-04,29.385,29.485,29.385,29.455,1577.0
2015-12-07,29.94,29.94,29.86,29.86,1081.0
2015-12-08,29.45,29.45,29.305,29.305,663.0
2015-12-09,29.21,29.21,29.135,29.135,2263.0
2015-12-10,28.985,28.985,28.53,28.71,1930.0
2015-12-11,28.705,28.93,28.705,28.715,4698.0
2015-12-14,28.26,28.335,28.26,28.335,362.0
2015-12-15,28.21,28.265,28.035,28.065,4605.0
2015-12-16,28.36,28.645,28.335,28.645,285.0
2015-12-17,29.23,29.245,29.23,29.245,1163.0
2015-12-18,28.945,29.06,28.875,29.06,875.0
2015-12-21,29.015,29.24,29.015,29.215,2897.0
2015-12-22,29.475,29.475,29.25,29.3,3927.0
2015-12-23,29.475,29.525,29.445,29.475,3177.0
2015-12-24,29.77,29.77,29.77,29.77,96.0
2015-12-29,30.05,30.05,30.05,30.05,78.0
2015-12-30,30.535,30.54,30.48,30.48,2426.0
2015-12-31,30.545,30.545,30.545,30.545,543.0
2016-01-04,30.185,30.48,30.185,30.22,1899.0
2016-01-05,29.815,29.815,29.805,29.805,31.0
2016-01-06,29.335,29.335,29.325,29.325,500.0
2016-01-07,28.71,28.71,28.71,28.71,60.0
2016-01-08,28.445,28.485,28.445,28.485,648.0
2016-01-11,28.255,28.255,27.96,27.96,1124.0
2016-01-12,28.39,28.495,28.17,28.17,479.0
2016-01-13,28.245,28.47,28.245,28.47,708.0
2016-01-14,27.91,28.155,27.91,28.09,602.0
2016-01-15,28.61,28.61,27.99,27.99,411.0
2016-01-18,27.795,27.795,27.67,27.78,605.0
2016-01-19,27.935,27.935,27.79,27.805,360.0
2016-01-20,27.835,27.835,27.725,27.725,66.0
2016-01-21,27.935,27.935,27.79,27.79,4268.0
2016-01-22,27.885,27.995,27.885,27.98,1768.0
2016-01-25,28.255,28.445,28.255,28.445,1119.0
2016-01-27,28.315,28.315,28.13,28.13,400.0
2016-01-28,28.17,28.305,27.975,28.305,1683.0
2016-01-29,28.455,28.455,28.31,28.31,1974.0
2016-02-01,28.77,28.86,28.77,28.8,431.0
2016-02-02,28.635,28.635,28.575,28.63,313.0
2016-02-03,28.215,28.215,27.805,27.805,26848.0
2016-02-04,27.975,28.415,27.975,28.29,7417.0
2016-02-05,28.29,28.335,28.29,28.335,321.0
2016-02-08,28.325,28.39,28.325,28.39,2745.0
2016-02-09,27.86,27.86,27.645,27.655,612.0
2016-02-10,27.285,27.285,26.92,26.955,24364.0
2016-02-11,27.4,27.44,27.31,27.44,1852.0
2016-02-12,27.42,27.43,27.14,27.16,8303.0
2016-02-15,27.46,27.58,27.46,27.58,18543.0
2016-02-16,27.79,27.8,27.645,27.8,283.0
2016-02-17,28.055,28.065,27.885,27.885,1753.0
2016-02-18,28.375,28.42,28.375,28.42,391.0
2016-02-19,28.445,28.445,28.22,28.22,347.0
2016-02-22,28.22,28.22,28.22,28.22,0.0
2016-02-23,28.56,28.56,28.56,28.56,91.0
2016-02-24,27.82,27.88,27.6,27.6,1055.0
2016-02-25,27.515,27.675,27.515,27.675,1229.0
2016-02-26,27.875,27.875,27.66,27.725,10036.0
2016-02-29,27.83,27.965,27.83,27.965,434.0
2016-03-01,27.965,27.965,27.965,27.965,0.0
2016-03-02,28.32,28.795,28.32,28.785,5591.0
2016-03-03,29.09,29.09,29.08,29.08,822.0
2016-03-04,29.29,29.3,29.29,29.3,3289.0
2016-03-07,29.575,29.615,29.57,29.615,1382.0
2016-03-08,29.795,29.84,29.45,29.45,519.0
2016-03-09,29.365,29.505,29.365,29.505,4164.0
2016-03-10,29.795,29.795,29.795,29.795,126.0
2016-03-11,29.57,29.57,29.57,29.57,352.0
2016-03-14,30.1,30.1,29.915,29.915,442.0
2016-03-15,29.875,29.875,29.49,29.49,453.0
2016-03-16,29.435,29.48,29.435,29.48,2387.0
2016-03-17,29.765,29.855,29.765,29.855,798.0
2016-03-18,30.125,30.125,29.89,29.965,2080.0
2016-03-21,29.905,29.905,29.655,29.655,912.0
2016-03-22,29.655,29.685,29.655,29.685,96.0
2016-03-23,29.55,29.55,29.535,29.54,1843.0
2016-03-24,29.28,29.28,29.015,29.08,2451.0
2016-03-29,28.815,28.815,28.815,28.815,1879.0
2016-03-30,28.79,28.79,28.395,28.395,2776.0
2016-03-31,29.04,29.04,28.965,28.965,425.0
2016-04-01,28.475,28.535,28.475,28.475,965.0
2016-04-04,28.7,28.7,28.46,28.46,1930.0
2016-04-05,28.09,28.09,27.915,27.96,3630.0
2016-04-06,28.125,28.125,28.04,28.04,2037.0
2016-04-07,28.25,28.25,28.25,28.25,14630.0
2016-04-08,28.09,28.09,27.915,27.95,27858.0
2016-04-11,27.89,27.98,27.89,27.98,538.0
2016-04-12,27.98,28.205,27.98,28.17,2516.0
2016-04-13,28.675,28.675,28.675,28.675,359.0
2016-04-14,29.14,29.265,29.055,29.265,1220.0
2016-04-15,29.345,29.365,29.32,29.32,5989.0
2016-04-18,29.415,29.415,29.415,29.415,256.0
2016-04-19,29.75,29.75,29.75,29.75,500.0
2016-04-20,29.75,29.835,29.75,29.83,648.0
2016-04-21,30.24,30.26,30.18,30.185,2161.0
2016-04-22,30.07,30.2,30.07,30.145,803.0
2016-04-26,30.04,30.125,29.99,30.04,2346.0
2016-04-27,30.13,30.27,29.8,29.8,2351.0
2016-04-28,29.975,29.985,29.915,29.985,580.0
2016-04-29,30.19,30.19,30.19,30.19,127.0
2016-05-02,29.795,29.925,29.725,29.925,2260.0
2016-05-03,30.115,30.185,30.115,30.185,675.0
2016-05-04,30.4,30.4,29.995,29.995,6549.0
2016-05-05,30.085,30.085,30.04,30.04,224.0
2016-05-06,29.855,30.135,29.855,30.135,242.0
2016-05-09,30.15,30.285,30.15,30.285,560.0
2016-05-10,30.435,30.635,30.435,30.63,4808.0
2016-05-11,31.04,31.08,30.835,30.865,561.0
2016-05-12,30.805,30.805,30.78,30.79,951.0
2016-05-13,30.815,30.815,30.545,30.545,545.0
2016-05-16,30.805,30.805,30.785,30.785,350.0
2016-05-17,31.055,31.055,31.055,31.055,88.0
2016-05-18,30.83,31.005,30.83,30.93,1471.0
2016-05-19,30.675,30.675,30.635,30.635,523.0
2016-05-20,30.635,30.635,30.635,30.635,0.0
2016-05-23,30.74,30.785,30.74,30.785,1692.0
2016-05-24,30.785,30.785,30.785,30.785,0.0
2016-05-25,30.95,30.95,30.95,30.95,843.0
2016-05-26,30.875,30.975,30.875,30.97,1040.0
2016-05-27,31.2,31.2,31.195,31.195,880.0
2016-05-30,31.28,31.28,31.04,31.11,830.0
2016-05-31,30.875,31.015,30.85,31.005,4805.0
2016-06-01,30.56,30.56,30.56,30.56,722.0
2016-06-02,30.35,30.415,30.35,30.415,179.0
2016-06-03,30.42,30.445,30.39,30.39,2091.0
2016-06-06,30.515,30.74,30.5,30.74,1352.0
2016-06-07,30.875,30.875,30.875,30.875,1171.0
2016-06-08,30.675,30.79,30.675,30.78,1506.0
2016-06-09,30.795,30.795,30.565,30.69,2937.0
2016-06-10,30.215,30.27,30.215,30.27,2109.0
2016-06-14,30.065,30.065,29.825,29.825,1480.0
2016-06-15,29.615,29.615,29.41,29.41,2210.0
2016-06-16,29.515,29.515,29.215,29.215,850.0
2016-06-17,29.37,29.37,29.37,29.37,197.0
2016-06-20,29.505,29.855,29.505,29.855,2597.0
2016-06-21,29.96,30.105,29.96,30.105,577.0
2016-06-22,30.085,30.085,30.085,30.085,65.0
2016-06-23,30.085,30.155,30.085,30.155,117.0
2016-06-24,29.57,29.86,28.96,28.96,22006.0
2016-06-27,29.025,29.32,28.89,29.25,13831.0
2016-06-28,28.77,29.15,28.77,29.15,2075.0
2016-06-29,29.68,29.69,29.325,29.49,937.0
2016-06-30,29.895,30.06,29.88,29.935,4068.0
2016-07-01,30.155,30.155,30.155,30.155,118.0
2016-07-04,30.15,30.15,30.15,30.15,7709.0
2016-07-05,30.175,30.175,29.9,29.9,365.0
2016-07-06,29.52,29.58,29.48,29.58,1436.0
2016-07-07,29.795,29.865,29.795,29.865,408.0
2016-07-08,29.795,29.88,29.795,29.845,1936.0
2016-07-11,30.385,30.48,30.385,30.48,1399.0
2016-07-12,30.68,30.83,30.68,30.705,2857.0
2016-07-13,30.69,30.815,30.69,30.78,13192.0
2016-07-14,30.935,30.965,30.91,30.94,406.0
2016-07-15,30.875,31.225,30.875,31.225,408.0
2016-07-18,31.1,31.25,31.1,31.22,2866.0
2016-07-19,31.22,31.255,31.07,31.07,444.0
2016-07-20,31.235,31.235,31.235,31.235,45.0
2016-07-21,31.62,31.62,31.62,31.62,175.0
2016-07-22,31.545,31.545,31.45,31.45,852.0
2016-07-25,31.75,31.75,31.695,31.695,2025.0
2016-07-26,31.575,31.6,31.555,31.6,1389.0
2016-07-27,31.69,31.74,31.69,31.695,686.0
2016-07-28,31.865,31.865,31.735,31.735,209.0
2016-07-29,31.745,31.775,31.645,31.645,20783.0
2016-08-01,31.855,32.05,31.855,31.92,1189.0
2016-08-02,31.8,31.865,31.68,31.8,417.0
2016-08-03,31.45,31.45,31.31,31.31,172.0
2016-08-04,31.31,31.345,31.3,31.3,680.0
2016-08-05,31.385,31.385,31.33,31.375,1342.0
2016-08-08,31.655,31.72,31.655,31.66,11611.0
2016-08-09,31.785,31.785,31.77,31.77,313.0
2016-08-10,31.73,31.75,31.68,31.75,775.0
2016-08-11,31.355,31.485,31.355,31.475,443.0
2016-08-12,31.49,31.49,31.47,31.47,716.0
2016-08-15,31.475,31.675,31.475,31.63,5501.0
2016-08-16,31.535,31.68,31.535,31.585,3773.0
2016-08-17,31.505,31.645,31.505,31.645,432.0
2016-08-18,31.495,31.495,31.415,31.415,195.0
2016-08-19,31.42,31.435,31.415,31.435,427.0
2016-08-22,31.5,31.5,31.43,31.43,995.0
2016-08-23,31.735,31.83,31.705,31.83,11414.0
2016-08-24,31.665,31.885,31.665,31.805,334.0
2016-08-25,31.845,31.855,31.815,31.815,1400.0
2016-08-26,31.625,31.67,31.61,31.61,2074.0
2016-08-29,31.385,31.385,31.355,31.355,1879.0
2016-08-30,31.48,31.48,31.47,31.48,1679.0
2016-08-31,31.135,31.135,31.01,31.135,710.0
2016-09-01,31.04,31.11,31.005,31.07,1067.0
2016-09-02,30.935,30.935,30.705,30.705,521.0
2016-09-05,31.095,31.17,31.09,31.17,10899.0
2016-09-06,31.075,31.1,31.05,31.05,3562.0
2016-09-07,31.13,31.225,31.13,31.22,687.0
2016-09-08,30.86,30.97,30.86,30.97,4877.0
2016-09-09,30.88,30.88,30.75,30.77,4337.0
2016-09-12,30.055,30.095,30.055,30.095,1181.0
2016-09-13,30.33,30.365,30.245,30.245,5743.0
2016-09-14,30.03,30.135,30.03,30.135,3833.0
2016-09-15,30.12,30.185,29.985,30.185,7204.0
2016-09-16,30.44,30.605,30.44,30.605,1634.0
2016-09-19,30.605,30.605,30.605,30.605,0.0
2016-09-20,30.555,30.555,30.555,30.555,270.0
2016-09-21,30.725,30.795,30.725,30.735,6099.0
2016-09-22,30.98,31.195,30.98,31.16,3296.0
2016-09-23,31.435,31.435,31.435,31.435,674.0
2016-09-26,31.36,31.44,31.36,31.435,37681.0
2016-09-27,31.135,31.435,31.12,31.435,1174.0
2016-09-28,31.26,31.28,31.26,31.275,1679.0
2016-09-29,31.585,31.635,31.585,31.635,2125.0
2016-09-30,31.635,31.635,31.385,31.635,2825.0
2016-10-03,31.68,31.785,31.68,31.76,1443.0
2016-10-04,31.75,31.96,31.75,31.96,784.0
2016-10-05,31.895,31.895,31.895,31.895,431.0
2016-10-06,31.88,32.0,31.865,32.0,439.0
2016-10-07,31.93,31.96,31.91,31.96,24029.0
2016-10-10,32.115,32.16,32.115,32.16,1663.0
2016-10-11,32.18,32.215,32.18,32.215,24559.0
2016-10-12,31.91,32.06,31.91,32.035,5618.0
2016-10-13,31.885,32.035,31.76,32.035,663.0
2016-10-14,32.035,32.035,32.035,32.035,0.0
2016-10-17,31.625,31.9,31.625,31.66,5296.0
2016-10-18,31.625,31.725,31.625,31.635,1134.0
2016-10-19,31.78,31.795,31.635,31.635,4504.0
2016-10-20,31.785,31.89,31.785,31.89,4043.0
2016-10-21,31.84,31.84,31.84,31.84,10.0
2016-10-24,31.635,31.705,31.635,31.705,556.0
2016-10-25,31.905,31.905,31.905,31.905,661.0
2016-10-26,31.695,31.75,31.385,31.39,13008.0
2016-10-27,31.405,31.41,31.395,31.41,1712.0
2016-10-28,31.14,31.14,30.88,30.93,2074.0
2016-10-31,30.93,30.93,30.93,30.93,0.0
2016-11-01,30.92,30.93,30.92,30.93,20.0
2016-11-02,30.86,30.86,30.77,30.86,386.0
2016-11-03,30.68,30.745,30.54,30.54,1551.0
2016-11-04,30.645,30.645,30.425,30.52,2047.0
2016-11-07,30.725,30.825,30.63,30.825,2685.0
2016-11-08,30.93,31.0,30.825,30.865,928.0
2016-11-09,31.065,31.065,30.265,31.065,606.0
2016-11-10,31.215,31.265,31.065,31.065,161.0
2016-11-11,31.59,31.59,31.545,31.545,376.0
2016-11-14,31.665,31.665,31.665,31.665,977.0
2016-11-15,31.485,31.56,31.485,31.5,1411.0
2016-11-16,31.7,31.78,31.625,31.645,962.0
2016-11-17,31.63,31.755,31.63,31.645,5512.0
2016-11-18,31.645,31.645,31.645,31.645,0.0
2016-11-21,31.695,31.88,31.695,31.88,8554.0
2016-11-22,32.05,32.245,32.05,32.165,3079.0
2016-11-23,32.51,32.575,32.165,32.165,1163.0
2016-11-24,32.165,32.165,32.165,32.165,0.0
2016-11-25,32.83,32.83,32.165,32.165,89.0
2016-11-28,32.515,32.525,32.515,32.515,5038.0
2016-11-29,32.555,32.555,32.44,32.49,3521.0
2016-11-30,32.51,32.51,32.32,32.32,3793.0
2016-12-01,32.615,32.83,32.605,32.83,2875.0
2016-12-02,32.59,32.61,32.335,32.335,1002.0
2016-12-05,32.115,32.115,31.945,31.945,1253.0
2016-12-06,32.36,32.36,32.315,32.325,1586.0
2016-12-07,32.465,32.535,32.465,32.535,568.0
2016-12-08,32.7,33.0,32.7,32.97,1770.0
2016-12-09,32.995,33.085,32.995,33.085,22041.0
2016-12-12,33.27,33.27,33.08,33.08,3405.0
2016-12-13,33.15,33.175,33.095,33.095,4248.0
2016-12-14,33.3,33.36,33.26,33.26,5258.0
2016-12-15,33.155,33.155,32.91,32.91,700.0
2016-12-16,32.975,33.01,32.9,32.9,2025.0
2016-12-19,33.045,33.185,33.045,33.045,4793.0
2016-12-20,33.105,33.36,33.105,33.36,2950.0
2016-12-21,33.45,33.515,33.45,33.475,450.0
2016-12-22,33.51,33.61,33.51,33.61,1444.0
2016-12-23,33.625,33.625,33.5,33.51,12848.0
2016-12-28,33.885,33.885,33.51,33.51,49.0
2016-12-29,33.695,33.92,33.695,33.92,835.0
2016-12-30,33.845,33.88,33.845,33.88,517.0
2017-01-03,33.92,34.315,33.92,34.315,2460.0
2017-01-04,34.335,34.335,34.315,34.315,550.0
2017-01-05,34.315,34.315,34.315,34.315,0.0
2017-01-06,34.45,34.485,34.315,34.315,795.0
2017-01-09,34.945,34.945,34.71,34.71,58.0
2017-01-10,34.63,34.71,34.515,34.535,3053.0
2017-01-11,34.565,34.775,34.565,34.775,685.0
2017-01-12,34.78,34.78,34.735,34.775,249.0
2017-01-13,34.45,34.45,34.255,34.3,1201.0
2017-01-16,34.58,34.58,34.3,34.3,163.0
2017-01-17,34.26,34.26,34.225,34.225,1232.0
2017-01-18,34.025,34.03,34.015,34.025,853.0
2017-01-19,34.115,34.115,34.055,34.115,536.0
2017-01-20,33.995,33.995,33.885,33.98,511.0
2017-01-23,33.995,33.995,33.615,33.63,1518.0
2017-01-24,33.775,33.855,33.735,33.855,3359.0
2017-01-25,34.075,34.125,34.075,34.095,450.0
2017-01-27,34.08,34.24,34.035,34.1,647.0
2017-01-30,34.085,34.085,33.94,33.95,662.0
2017-01-31,33.665,33.95,33.665,33.95,66.0
2017-02-01,33.855,33.95,33.855,33.95,665.0
2017-02-02,34.005,34.005,33.975,34.005,1156.0
2017-02-03,33.925,33.925,33.78,33.925,3536.0
2017-02-06,33.935,33.935,33.725,33.875,3495.0
2017-02-07,33.56,33.56,33.55,33.55,984.0
2017-02-08,33.55,33.55,33.55,33.55,0.0
2017-02-09,33.885,33.91,33.73,33.885,5565.0
2017-02-10,34.03,34.21,34.03,34.19,4397.0
2017-02-13,34.4,34.42,34.385,34.42,3876.0
2017-02-14,34.56,34.68,34.455,34.56,1041.0
2017-02-15,34.815,34.815,34.56,34.56,175.0
2017-02-16,34.865,34.865,34.845,34.845,2660.0
2017-02-17,34.9,34.9,34.9,34.9,200.0
2017-02-20,34.865,34.865,34.795,34.81,3248.0
2017-02-21,34.78,34.815,34.765,34.765,5176.0
2017-02-22,35.015,35.015,34.975,34.985,3040.0
2017-02-23,34.88,34.945,34.88,34.94,3687.0
2017-02-24,34.94,34.94,34.94,34.94,0.0
2017-02-27,34.595,34.595,34.43,34.595,727.0
2017-02-28,34.51,34.68,34.51,34.51,5906.0
2017-03-01,34.31,34.41,34.31,34.41,1120.0
2017-03-02,34.845,34.87,34.845,34.87,1210.0
2017-03-03,34.635,34.635,34.51,34.6,888.0
2017-03-06,34.595,34.795,34.595,34.795,954.0
2017-03-07,34.665,34.945,34.665,34.945,862.0
2017-03-08,34.88,34.945,34.865,34.945,43.0
2017-03-09,34.965,34.965,34.825,34.85,1129.0
2017-03-10,35.085,35.085,35.04,35.07,1117.0
2017-03-13,34.86,34.95,34.855,34.86,6783.0
2017-03-14,34.92,34.935,34.855,34.9,918.0
2017-03-15,34.855,35.0,34.815,35.0,4341.0
2017-03-16,35.155,35.155,34.945,34.945,715.0
2017-03-17,35.105,35.105,34.945,34.945,396.0
2017-03-20,35.015,35.025,34.95,35.02,677.0
2017-03-21,34.955,35.02,34.91,35.02,72.0
2017-03-22,34.705,34.705,34.345,34.355,3196.0
2017-03-23,34.37,34.455,34.345,34.455,11113.0
2017-03-24,34.63,34.86,34.62,34.78,5052.0
2017-03-27,34.47,34.62,34.47,34.62,431.0
2017-03-28,35.035,35.2,35.035,35.2,1801.0
2017-03-29,35.51,35.58,35.51,35.56,3634.0
2017-03-30,35.725,35.73,35.64,35.73,3255.0
2017-03-31,35.75,35.75,35.71,35.71,193.0
2017-04-03,35.7,35.7,35.565,35.625,663.0
2017-04-04,35.595,35.65,35.535,35.55,1550.0
2017-04-05,35.59,35.605,35.455,35.55,1277.0
2017-04-06,35.43,35.435,35.43,35.435,183.0
2017-04-07,35.685,35.685,35.38,35.685,1067.0
2017-04-10,35.69,35.7,35.645,35.7,1212.0
2017-04-11,36.05,36.05,35.99,36.03,3198.0
2017-04-12,36.005,36.01,35.845,35.98,631.0
2017-04-13,35.795,35.795,35.65,35.68,510.0
2017-04-18,35.77,35.77,35.295,35.42,320.0
2017-04-19,35.265,35.265,35.125,35.18,12596.0
2017-04-20,35.21,35.29,35.21,35.29,752.0
2017-04-21,35.55,35.55,35.495,35.495,881.0
2017-04-24,35.62,35.635,35.62,35.635,665.0
2017-04-26,35.855,35.865,35.815,35.865,985.0
2017-04-27,35.805,35.855,35.795,35.795,840.0
2017-04-28,35.675,35.87,35.675,35.87,12252.0
2017-05-01,35.955,36.005,35.875,36.005,8868.0
2017-05-02,35.84,35.84,35.715,35.715,465.0
2017-05-03,35.7,35.7,35.435,35.7,1428.0
2017-05-04,35.54,35.54,35.205,35.265,769.0
2017-05-05,35.3,35.3,35.02,35.02,2540.0
2017-05-08,35.42,35.42,35.295,35.295,7866.0
2017-05-09,35.265,35.27,34.98,35.04,1435.0
2017-05-10,34.76,35.225,34.76,35.08,2310.0
2017-05-11,35.23,35.38,35.155,35.155,3519.0
2017-05-12,35.135,35.135,34.925,34.925,917.0
2017-05-15,34.965,34.985,34.965,34.965,1265.0
2017-05-16,35.385,35.385,35.125,35.205,1323.0
2017-05-17,35.21,35.21,34.81,34.81,1715.0
2017-05-18,34.52,34.52,34.38,34.38,2367.0
2017-05-19,34.395,34.445,34.37,34.44,3488.0
2017-05-22,34.68,34.775,34.68,34.71,12033.0
2017-05-23,34.73,34.75,34.6,34.6,1791.0
2017-05-24,34.695,34.695,34.555,34.56,2742.0
2017-05-25,34.75,34.75,34.595,34.695,8447.0
2017-05-26,34.535,34.695,34.435,34.695,1002.0
2017-05-29,34.57,34.57,34.28,34.475,2638.0
2017-05-30,34.215,34.305,34.185,34.305,7101.0
2017-05-31,34.345,34.445,34.285,34.385,6776.0
2017-06-01,34.145,34.305,34.145,34.305,1283.0
2017-06-02,34.575,34.66,34.535,34.655,3183.0
2017-06-05,34.575,34.575,34.28,34.3,1355.0
2017-06-06,34.235,34.275,33.87,33.97,59215.0
2017-06-07,33.845,33.91,33.775,33.91,4201.0
2017-06-08,33.81,33.93,33.81,33.93,3015.0
2017-06-09,33.855,34.07,33.855,34.07,1011.0
2017-06-13,34.11,34.41,34.11,34.41,3829.0
2017-06-14,34.7,34.89,34.7,34.7,1353.0
2017-06-15,34.55,34.68,34.41,34.475,2896.0
2017-06-16,34.515,34.545,34.515,34.545,1768.0
2017-06-19,34.515,34.715,34.515,34.63,4901.0
2017-06-20,34.525,34.525,34.44,34.5,5105.0
2017-06-21,34.13,34.13,33.76,33.76,13847.0
2017-06-22,33.965,34.17,33.965,34.09,5730.0
2017-06-23,34.115,34.17,33.95,33.95,7874.0
2017-06-26,34.1,34.11,34.095,34.1,956.0
2017-06-27,33.93,34.08,33.93,34.08,9183.0
2017-06-28,34.07,34.195,34.07,34.07,414.0
2017-06-29,34.56,34.69,34.56,34.56,500.0
2017-06-30,34.42,34.42,34.3,34.3,2039.0
2017-07-03,34.3,34.335,34.12,34.155,4724.0
2017-07-04,34.46,34.79,34.46,34.66,4773.0
2017-07-05,34.75,34.75,34.61,34.665,7639.0
2017-07-06,34.515,34.61,34.515,34.61,3872.0
2017-07-07,34.57,34.57,34.155,34.175,4896.0
2017-07-10,34.435,34.53,34.435,34.435,2936.0
2017-07-11,34.475,34.475,34.375,34.475,408.0
2017-07-12,34.47,34.47,34.15,34.175,1179.0
2017-07-13,34.37,34.49,34.32,34.41,2714.0
2017-07-14,34.65,34.725,34.41,34.41,1745.0
2017-07-17,34.555,34.65,34.555,34.605,7061.0
2017-07-18,34.605,34.605,34.16,34.385,4377.0
2017-07-19,34.545,34.57,34.545,34.565,5771.0
2017-07-20,34.895,34.895,34.8,34.895,58.0
2017-07-21,34.65,34.65,34.575,34.65,2060.0
2017-07-24,34.385,34.385,34.195,34.385,275.0
2017-07-25,34.535,34.55,34.535,34.55,555.0
2017-07-26,34.815,34.935,34.815,34.89,22832.0
2017-07-27,34.91,35.015,34.91,34.995,3288.0
2017-07-28,34.71,34.71,34.38,34.38,6144.0
2017-07-31,34.435,34.685,34.435,34.435,2236.0
2017-08-01,34.625,34.825,34.625,34.625,1083.0
2017-08-02,34.645,34.645,34.645,34.645,78.0
2017-08-03,34.67,34.67,34.45,34.55,4989.0
2017-08-04,34.485,34.485,34.32,34.385,3625.0
2017-08-07,34.605,34.775,34.605,34.775,592.0
2017-08-08,34.79,34.79,34.79,34.79,500.0
2017-08-09,34.765,34.79,34.765,34.79,164.0
2017-08-10,34.8,34.84,34.675,34.675,2681.0
2017-08-11,34.35,34.35,34.25,34.25,2027.0
2017-08-14,34.25,34.25,34.25,34.25,0.0
2017-08-15,34.75,34.8,34.73,34.79,1499.0
2017-08-16,34.825,34.96,34.74,34.96,3306.0
2017-08-17,34.985,35.04,34.825,34.83,6065.0
2017-08-18,34.575,34.645,34.525,34.645,1654.0
2017-08-21,34.645,34.645,34.4,34.435,5236.0
2017-08-22,34.645,34.73,34.62,34.725,1444.0
2017-08-23,34.98,34.98,34.625,34.845,2521.0
2017-08-24,34.605,34.775,34.605,34.74,4853.0
2017-08-25,34.625,34.74,34.625,34.74,123.0
2017-08-28,34.685,34.685,34.415,34.415,3763.0
2017-08-29,34.28,34.28,34.095,34.12,1487.0
2017-08-30,34.25,34.33,34.125,34.145,7946.0
2017-08-31,34.35,34.47,34.34,34.44,4924.0
2017-09-01,34.625,34.625,34.475,34.585,13855.0
2017-09-04,34.695,34.695,34.385,34.385,967.0
2017-09-05,34.25,34.455,34.25,34.455,14472.0
2017-09-06,34.41,34.41,34.355,34.41,438.0
2017-09-07,34.58,34.58,34.53,34.53,277.0
2017-09-08,34.41,34.435,34.26,34.275,9596.0
2017-09-11,34.47,34.605,34.385,34.605,6179.0
2017-09-12,34.8,34.895,34.775,34.775,3310.0
2017-09-13,35.095,35.095,34.775,34.775,1266.0
2017-09-14,34.8,34.8,34.8,34.8,82.0
2017-09-15,34.645,34.645,34.645,34.645,85.0
2017-09-18,34.66,34.745,34.66,34.7,1113.0
2017-09-19,34.695,34.695,34.695,34.695,3574.0
2017-09-20,34.58,34.695,34.58,34.695,275.0
2017-09-21,34.45,34.45,34.24,34.385,851.0
2017-09-22,34.46,34.46,34.46,34.46,415.0
2017-09-25,34.725,34.775,34.55,34.575,1132.0
2017-09-26,34.575,34.575,34.505,34.575,2260.0
2017-09-27,34.465,34.465,34.35,34.44,1036.0
2017-09-28,34.5,34.5,34.44,34.44,597.0
2017-09-29,34.355,34.465,34.355,34.355,1010.0
2017-10-02,34.995,35.155,34.995,35.155,1122.0
2017-10-03,34.965,35.155,34.845,35.155,2780.0
2017-10-04,34.745,34.745,34.545,34.655,2406.0
2017-10-05,34.535,34.55,34.505,34.505,1005.0
2017-10-06,34.79,34.845,34.79,34.845,556.0
2017-10-09,35.09,35.165,35.09,35.165,18710.0
2017-10-10,35.095,35.095,34.95,35.065,9614.0
2017-10-11,35.045,35.225,35.045,35.045,271.0
2017-10-12,35.155,35.22,35.155,35.155,1479.0
2017-10-13,35.33,35.475,35.33,35.475,11661.0
2017-10-16,35.625,35.67,35.615,35.625,13069.0
2017-10-17,35.625,35.91,35.625,35.87,526.0
2017-10-18,35.95,36.01,35.92,36.0,7874.0
2017-10-19,36.085,36.085,35.84,35.84,9388.0
2017-10-20,35.865,36.035,35.865,36.035,767.0
2017-10-23,35.95,35.95,35.95,35.95,1414.0
2017-10-24,35.84,35.855,35.835,35.845,2290.0
2017-10-25,35.875,35.93,35.85,35.865,4784.0
2017-10-26,35.75,35.89,35.75,35.89,2995.0
2017-10-27,35.865,36.055,35.865,36.055,1839.0
2017-10-30,35.885,35.995,35.88,35.985,6035.0
2017-10-31,35.95,36.015,35.855,35.935,4511.0
2017-11-01,36.055,36.11,36.055,36.085,11851.0
2017-11-02,36.185,36.185,36.01,36.04,1427.0
2017-11-03,36.2,36.21,36.2,36.21,777.0
2017-11-06,36.1,36.1,36.085,36.095,453.0
2017-11-07,36.385,36.425,36.375,36.385,367.0
2017-11-08,36.45,36.6,36.45,36.6,7419.0
2017-11-09,36.835,36.835,36.655,36.835,9110.0
2017-11-10,36.72,36.72,36.69,36.7,3629.0
2017-11-13,36.775,36.825,36.77,36.77,816.0
2017-11-14,36.505,36.505,36.36,36.49,1519.0
2017-11-15,36.24,36.25,36.21,36.25,6272.0
2017-11-16,36.295,36.295,36.16,36.295,239.0
2017-11-17,36.305,36.36,36.305,36.305,6824.0
2017-11-20,36.21,36.235,36.205,36.215,5327.0
2017-11-21,36.31,36.345,36.265,36.345,29125.0
2017-11-22,36.515,36.515,36.415,36.415,8404.0
2017-11-23,36.415,36.505,36.415,36.505,8902.0
2017-11-24,36.425,36.445,36.33,36.405,20901.0
2017-11-27,36.48,36.57,36.46,36.57,5807.0
2017-11-28,36.415,36.53,36.375,36.53,932.0
2017-11-29,36.68,36.68,36.53,36.53,1308.0
2017-11-30,36.21,36.35,36.165,36.35,58364.0
2017-12-01,36.395,36.48,36.335,36.335,7119.0
2017-12-04,36.35,36.38,36.295,36.38,784.0
2017-12-05,36.195,36.285,36.195,36.275,12280.0
2017-12-06,36.11,36.23,36.11,36.205,22292.0
2017-12-07,36.185,36.345,36.185,36.3,21281.0
2017-12-08,36.465,36.54,36.38,36.415,14641.0
2017-12-11,36.56,36.56,36.41,36.46,2845.0
2017-12-12,36.57,36.57,36.56,36.56,3732.0
2017-12-13,36.735,36.735,36.605,36.605,2622.0
2017-12-14,36.69,36.695,36.665,36.69,5827.0
2017-12-15,36.615,36.615,36.405,36.45,1313.0
2017-12-18,36.69,36.7,36.67,36.7,1929.0
2017-12-19,36.865,36.93,36.865,36.93,1174.0
2017-12-20,36.83,36.89,36.83,36.875,1688.0
2017-12-21,36.865,36.91,36.745,36.745,9302.0
2017-12-22,36.89,36.89,36.82,36.89,1055.0
2017-12-27,36.905,36.905,36.89,36.89,797.0
2017-12-28,36.905,36.905,36.905,36.905,111.0
2017-12-29,36.96,36.96,36.865,36.865,282.0
2018-01-02,37.065,37.075,37.065,37.075,614.0
2018-01-03,37.075,37.12,37.075,37.075,749.0
2018-01-04,37.245,37.245,37.14,37.14,236.0
2018-01-05,37.4,37.44,37.4,37.4,129.0
2018-01-08,37.49,37.5,37.49,37.5,220.0
2018-01-09,37.615,37.685,37.615,37.63,2231.0
2018-01-10,37.68,37.68,37.505,37.535,3175.0
2018-01-11,37.315,37.315,37.215,37.215,755.0
2018-01-12,37.35,37.385,37.35,37.35,2999.0
2018-01-15,37.61,37.61,37.37,37.43,8063.0
2018-01-16,37.34,37.34,37.18,37.34,2679.0
2018-01-17,36.9,36.915,36.87,36.9,3911.0
2018-01-18,37.185,37.185,37.165,37.165,105.0
2018-01-19,37.04,37.04,36.875,36.92,1081.0
2018-01-22,36.77,36.92,36.77,36.92,90.0
2018-01-23,36.9,37.03,36.9,37.0,3996.0
2018-01-24,37.075,37.115,37.075,37.115,3221.0
2018-01-25,37.095,37.095,37.005,37.01,9157.0
2018-01-29,37.225,37.285,37.125,37.285,7281.0
2018-01-30,37.04,37.04,36.905,36.905,1240.0
2018-01-31,36.72,36.915,36.72,36.845,50063.0
2018-02-01,36.925,37.22,36.925,37.105,843.0
2018-02-02,37.22,37.425,37.22,37.375,1818.0
2018-02-05,36.87,36.91,36.85,36.86,1681.0
2018-02-06,36.175,36.175,35.675,35.95,1745.0
2018-02-07,36.36,36.36,35.985,35.985,4163.0
2018-02-08,35.675,35.81,35.675,35.725,1507.0
2018-02-09,35.43,35.705,35.43,35.43,1380.0
2018-02-12,35.525,35.68,35.52,35.525,198.0
2018-02-13,35.735,35.855,35.735,35.855,1255.0
2018-02-14,36.015,36.015,35.935,35.95,325.0
2018-02-15,36.315,36.365,36.14,36.305,1913.0
2018-02-16,36.44,36.45,36.29,36.36,1845.0
2018-02-19,36.255,36.43,36.255,36.39,257.0
2018-02-20,36.335,36.335,36.27,36.335,1183.0
2018-02-21,36.285,36.33,36.285,36.33,3507.0
2018-02-22,36.33,36.39,36.285,36.285,504.0
2018-02-23,36.425,36.705,36.425,36.605,838.0
2018-02-26,36.86,36.935,36.855,36.89,3990.0
2018-02-27,37.075,37.26,37.075,37.23,598.0
2018-02-28,37.035,37.035,37.035,37.035,250.0
2018-03-01,36.74,36.74,36.64,36.685,1169.0
2018-03-02,36.425,36.425,36.425,36.425,2544.0
2018-03-05,36.37,36.37,36.215,36.215,4136.0
2018-03-06,36.685,36.715,36.64,36.67,1729.0
2018-03-07,36.365,36.67,36.235,36.67,74.0
2018-03-08,36.42,36.49,36.39,36.485,8000.0
2018-03-09,36.545,36.545,36.545,36.545,4813.0
2018-03-12,36.92,36.92,36.89,36.915,1848.0
2018-03-13,36.945,36.945,36.515,36.58,607.0
2018-03-14,36.58,36.58,36.58,36.58,0.0
2018-03-15,36.46,36.675,36.26,36.35,648.0
2018-03-16,36.46,36.52,36.38,36.505,489.0
2018-03-19,36.66,36.725,36.57,36.6,1005.0
2018-03-20,36.365,36.365,36.365,36.365,825.0
2018-03-21,36.54,36.54,36.425,36.47,5698.0
2018-03-22,36.545,36.545,36.545,36.545,800.0
2018-03-23,35.97,36.04,35.765,35.765,721.0
2018-03-26,35.505,35.765,35.38,35.765,2629.0
2018-03-27,35.7,35.7,35.625,35.625,611.0
2018-03-28,35.52,35.625,35.43,35.625,1080.0
2018-03-29,35.45,35.45,35.325,35.355,1818.0
2018-04-03,35.325,35.47,35.325,35.425,558.0
2018-04-04,35.405,35.43,35.405,35.405,440.0
2018-04-05,35.65,35.765,35.64,35.71,1101.0
2018-04-06,35.735,35.735,35.62,35.695,1870.0
2018-04-09,35.575,35.63,35.575,35.575,435.0
2018-04-10,35.62,36.1,35.62,36.085,94.0
2018-04-11,35.995,35.995,35.945,35.995,705.0
2018-04-12,35.895,35.895,35.895,35.895,1000.0
2018-04-13,35.98,35.98,35.915,35.94,13425.0
2018-04-16,36.085,36.085,36.035,36.085,945.0
2018-04-17,36.08,36.08,35.98,35.98,5664.0
2018-04-18,35.985,36.015,35.98,35.98,266.0
2018-04-19,36.18,36.195,36.12,36.18,1187.0
2018-04-20,36.055,36.055,36.025,36.025,1950.0
2018-04-23,36.21,36.32,36.21,36.21,514.0
2018-04-24,36.3,36.445,36.3,36.445,2477.0
2018-04-26,36.445,36.445,36.34,36.34,656.0
2018-04-27,36.445,36.53,36.38,36.38,660.0
2018-04-30,36.67,36.785,36.67,36.67,1573.0
2018-05-01,37.01,37.04,37.01,37.01,1025.0
2018-05-02,37.015,37.15,37.015,37.135,2509.0
2018-05-03,37.33,37.44,37.33,37.355,1507.0
2018-05-04,37.435,37.47,37.19,37.19,2564.0
2018-05-07,37.365,37.42,37.32,37.405,2334.0
2018-05-08,37.405,37.525,37.405,37.52,1035.0
2018-05-09,37.405,37.52,37.405,37.52,158.0
2018-05-10,37.77,37.77,37.65,37.65,1184.0
2018-05-11,37.755,37.755,37.585,37.585,962.0
2018-05-14,37.675,37.835,37.67,37.805,4596.0
2018-05-15,37.885,37.93,37.675,37.675,2597.0
2018-05-16,37.835,37.885,37.835,37.87,1811.0
2018-05-17,37.815,37.815,37.695,37.695,3135.0
2018-05-18,37.865,37.88,37.765,37.85,598.0
2018-05-21,37.795,37.84,37.74,37.79,3660.0
2018-05-22,37.535,37.535,37.445,37.475,8766.0
2018-05-23,37.565,37.565,37.475,37.535,614.0
2018-05-24,37.365,37.535,37.365,37.535,2198.0
2018-05-25,37.365,37.425,37.345,37.41,5643.0
2018-05-28,37.22,37.22,37.19,37.19,4353.0
2018-05-29,37.29,37.365,37.275,37.365,2208.0
2018-05-30,37.075,37.075,36.985,37.075,764.0
2018-05-31,37.24,37.24,37.175,37.175,941.0
2018-06-01,37.01,37.175,37.01,37.175,14.0
2018-06-04,37.205,37.23,37.175,37.175,433.0
2018-06-05,37.015,37.09,37.015,37.09,1183.0
2018-06-06,37.21,37.21,37.125,37.175,1623.0
2018-06-07,37.26,37.47,37.26,37.47,4910.0
2018-06-08,37.295,37.36,37.295,37.335,1126.0
2018-06-12,37.375,37.375,37.335,37.335,133.0
2018-06-13,37.28,37.28,37.005,37.04,1766.0
2018-06-14,36.935,36.935,36.92,36.92,130.0
2018-06-15,37.38,37.5,37.38,37.425,3783.0
2018-06-18,37.475,37.59,37.475,37.495,532.0
2018-06-19,37.77,37.77,37.675,37.675,2087.0
2018-06-20,37.95,37.97,37.95,37.97,270.0
2018-06-21,38.225,38.455,38.225,38.4,1382.0
2018-06-22,38.42,38.475,38.42,38.475,2561.0
2018-06-25,38.475,38.475,38.34,38.34,1404.0
2018-06-26,38.13,38.36,38.125,38.305,1030.0
2018-06-27,38.4,38.4,38.37,38.37,257.0
2018-06-28,38.47,38.47,38.47,38.47,412.0
2018-06-29,38.71,38.71,38.595,38.595,1205.0
2018-07-02,38.635,38.645,38.49,38.605,1306.0
2018-07-03,38.605,38.695,38.605,38.605,1114.0
2018-07-04,38.565,38.595,38.42,38.565,465.0
2018-07-05,38.665,38.7,38.66,38.665,2454.0
2018-07-06,39.055,39.055,39.055,39.055,3934.0
2018-07-09,39.21,39.225,39.205,39.225,831.0
2018-07-10,39.055,39.055,39.035,39.055,1065.0
2018-07-11,38.96,38.96,38.63,38.73,1407.0
2018-07-12,38.83,39.015,38.82,38.91,2004.0
2018-07-13,39.08,39.08,38.98,38.98,198.0
2018-07-16,39.07,39.07,38.775,39.055,2890.0
2018-07-17,38.77,39.055,38.65,39.055,2525.0
2018-07-18,38.895,38.915,38.845,38.895,87.0
2018-07-19,38.995,39.065,38.995,39.055,539.0
2018-07-20,39.11,39.11,39.005,39.005,1956.0
2018-07-23,39.005,39.005,38.735,38.735,1801.0
2018-07-24,38.945,38.955,38.91,38.91,441.0
2018-07-25,38.735,38.83,38.735,38.785,746.0
2018-07-26,38.7,38.745,38.69,38.73,476.0
2018-07-27,39.08,39.08,39.065,39.065,1630.0
2018-07-30,38.91,38.94,38.91,38.91,570.0
2018-07-31,39.12,39.175,39.115,39.115,1052.0
2018-08-01,39.11,39.11,38.995,39.03,1517.0
2018-08-02,38.775,38.775,38.775,38.775,159.0
2018-08-03,38.915,38.92,38.58,38.77,1570.0
2018-08-06,38.915,38.915,38.915,38.915,86.0
2018-08-07,38.895,38.895,38.73,38.73,435.0
2018-08-08,38.925,38.98,38.9,38.94,2057.0
2018-08-09,38.94,39.23,38.94,39.12,2530.0
2018-08-10,39.155,39.155,39.155,39.155,341.0
2018-08-13,38.925,38.95,38.855,38.95,1292.0
2018-08-14,39.26,39.26,39.26,39.26,77.0
2018-08-15,39.32,39.32,39.275,39.275,265.0
2018-08-16,39.275,39.275,39.275,39.275,0.0
2018-08-17,39.645,39.65,39.645,39.65,279.0
2018-08-20,39.73,39.73,39.695,39.695,979.0
2018-08-21,39.375,39.375,39.315,39.315,1790.0
2018-08-22,39.035,39.315,38.985,39.315,1218.0
2018-08-23,38.87,38.915,38.84,38.915,1131.0
2018-08-24,38.915,39.035,38.83,38.83,1948.0
2018-08-27,38.815,39.005,38.815,38.96,561.0
2018-08-28,39.35,39.35,39.295,39.295,550.0
2018-08-29,39.36,39.64,39.36,39.64,2493.0
2018-08-30,39.76,39.76,39.7,39.725,5929.0
2018-08-31,39.545,39.57,39.49,39.545,817.0
2018-09-03,39.535,39.535,39.415,39.425,2923.0
2018-09-04,39.14,39.19,39.14,39.19,3216.0
2018-09-05,39.19,39.19,38.82,38.82,2101.0
2018-09-06,38.62,38.62,38.54,38.54,1193.0
2018-09-07,38.28,38.54,38.23,38.54,2496.0
2018-09-10,38.31,38.455,38.31,38.455,3649.0
2018-09-11,38.645,38.73,38.645,38.645,2933.0
2018-09-12,38.645,38.7,38.645,38.7,5450.0
2018-09-13,38.59,38.59,38.45,38.45,1827.0
2018-09-14,38.615,38.675,38.615,38.675,2665.0
2018-09-17,38.58,38.675,38.48,38.675,636.0
2018-09-18,38.64,38.675,38.58,38.675,567.0
2018-09-19,38.805,38.885,38.675,38.675,3334.0
2018-09-20,38.865,38.865,38.675,38.675,570.0
2018-09-21,38.895,38.97,38.895,38.97,176.0
2018-09-24,38.87,38.975,38.87,38.975,1582.0
2018-09-25,38.875,38.9,38.875,38.875,214.0
2018-09-26,38.945,38.945,38.8,38.875,5468.0
2018-09-27,38.845,39.305,38.78,39.305,3629.0
2018-09-28,38.99,39.19,38.895,38.895,2002.0
2018-10-01,39.115,39.115,38.98,39.065,1943.0
2018-10-02,38.99,39.065,38.735,39.065,2496.0
2018-10-03,38.87,39.065,38.84,39.065,750.0
2018-10-04,39.22,39.22,39.165,39.165,508.0
2018-10-05,39.16,39.3,39.16,39.3,940.0
2018-10-08,39.095,39.095,39.095,39.095,30.0
2018-10-09,38.525,38.525,38.37,38.37,1999.0
2018-10-10,38.49,38.49,38.395,38.425,2336.0
2018-10-11,37.73,37.88,37.485,37.88,1295.0
2018-10-12,37.165,37.33,37.165,37.275,294.0
2018-10-15,37.21,37.21,36.935,37.005,1557.0
2018-10-16,37.2,37.23,37.005,37.005,1036.0
2018-10-17,37.605,37.62,37.545,37.585,1854.0
2018-10-18,37.835,37.835,37.495,37.61,12265.0
2018-10-19,37.425,37.61,37.265,37.605,2100.0
2018-10-22,37.435,37.505,37.435,37.48,3135.0
2018-10-23,37.605,37.605,37.105,37.14,64.0
2018-10-24,36.97,36.98,36.97,36.98,2548.0
2018-10-25,36.59,36.62,36.24,36.265,553.0
2018-10-26,36.08,36.08,35.775,35.82,2643.0
2018-10-29,36.285,36.55,36.19,36.285,3597.0
2018-10-30,36.445,36.955,36.445,36.955,2202.0
2018-10-31,37.11,37.15,36.955,37.05,1037.0
2018-11-01,37.47,37.55,36.77,36.77,2074.0
2018-11-02,37.1,37.125,37.06,37.1,1294.0
2018-11-05,37.09,37.24,37.09,37.24,159.0
2018-11-06,37.455,37.57,37.45,37.57,955.0
2018-11-07,37.605,37.645,37.605,37.605,1769.0
2018-11-08,37.99,38.015,37.99,37.99,745.0
2018-11-09,38.065,38.105,37.99,37.99,225.0
2018-11-12,37.915,37.99,37.915,37.99,1985.0
2018-11-13,37.915,37.975,37.77,37.975,737.0
2018-11-14,37.7,37.7,37.015,37.015,3214.0
2018-11-15,36.985,37.03,36.615,36.77,5609.0
2018-11-16,37.09,37.13,37.065,37.065,4269.0
2018-11-19,36.76,36.805,36.69,36.76,2366.0
2018-11-20,36.47,36.64,36.47,36.605,843.0
2018-11-21,36.525,36.605,36.525,36.605,51.0
2018-11-22,36.74,36.89,36.74,36.89,1392.0
2018-11-23,36.89,36.89,36.89,36.89,0.0
2018-11-26,36.87,36.96,36.755,36.835,3280.0
2018-11-27,36.835,36.835,36.835,36.835,0.0
2018-11-28,37.15,37.15,36.99,36.99,4940.0
2018-11-29,37.255,37.375,37.18,37.2,12333.0
2018-11-30,37.155,37.155,36.765,36.835,3087.0
2018-12-03,37.14,37.23,37.125,37.205,6542.0
2018-12-04,37.155,37.155,37.015,37.015,740.0
2018-12-05,36.525,36.805,36.415,36.525,2172.0
2018-12-06,36.61,36.61,36.61,36.61,500.0
2018-12-07,36.76,37.1,36.76,36.945,4133.0
2018-12-10,36.49,36.49,36.16,36.16,465.0
2018-12-11,36.3,36.3,36.095,36.175,969.0
2018-12-12,36.49,36.49,36.175,36.175,17.0
2018-12-13,36.89,36.89,36.865,36.885,366.0
2018-12-14,36.76,36.76,36.475,36.475,3514.0
2018-12-17,36.475,36.475,36.475,36.475,431.0
2018-12-18,36.315,36.39,36.31,36.31,522.0
2018-12-19,36.35,36.35,36.31,36.31,106.0
2018-12-20,36.465,36.465,36.07,36.07,137.0
2018-12-21,35.915,36.07,35.575,36.07,1535.0
2018-12-24,35.385,36.07,35.385,36.07,250.0
2018-12-27,36.07,36.07,36.07,36.07,0.0
2018-12-28,36.56,36.835,36.56,36.83,525.0
2018-12-31,36.83,36.83,36.83,36.83,0.0
2019-01-02,36.68,37.46,36.68,37.46,100.0
2019-01-03,37.075,37.075,36.95,36.995,567.0
2019-01-04,36.945,36.945,36.945,36.945,85.0
2019-01-07,37.505,37.61,37.425,37.425,1657.0
2019-01-08,37.42,37.66,37.315,37.42,1328.0
2019-01-09,37.935,37.935,37.865,37.87,182.0
2019-01-10,38.12,38.12,37.9,37.9,102.0
2019-01-11,38.1,38.15,38.035,38.035,568.0
2019-01-14,37.98,38.005,37.84,37.85,925.0
2019-01-15,38.025,38.15,37.99,38.15,522.0
2019-01-16,38.2,38.265,38.2,38.26,4179.0
2019-01-17,38.36,38.445,38.36,38.445,2000.0
2019-01-18,38.56,38.57,38.51,38.51,1859.0
2019-01-21,38.59,38.745,38.59,38.63,4154.0
2019-01-22,38.38,38.38,38.245,38.245,2659.0
2019-01-23,38.125,38.185,38.125,38.125,155.0
2019-01-24,38.2,38.22,38.125,38.125,658.0
2019-01-25,38.51,38.56,38.51,38.56,860.0
2019-01-29,38.51,38.515,38.355,38.355,1893.0
2019-01-30,38.52,38.52,38.45,38.52,661.0
2019-01-31,38.565,38.565,38.41,38.41,1948.0
2019-02-01,38.255,38.285,38.22,38.285,4168.0
2019-02-04,38.47,38.47,38.355,38.37,1769.0
2019-02-05,38.89,39.555,38.89,39.555,3513.0
2019-02-06,39.405,39.405,39.135,39.405,6446.0
2019-02-07,39.66,39.845,39.66,39.845,2114.0
2019-02-08,39.715,39.79,39.66,39.66,2184.0
2019-02-11,39.785,39.785,39.515,39.755,81.0
2019-02-12,39.795,39.795,39.655,39.755,384.0
2019-02-13,39.925,39.925,39.925,39.925,500.0
2019-02-14,39.72,39.73,39.6,39.61,8968.0
2019-02-15,39.51,39.61,39.51,39.61,420.0
2019-02-18,39.83,39.84,39.765,39.84,2118.0
2019-02-19,39.98,40.045,39.98,40.045,842.0
2019-02-20,39.94,39.94,39.86,39.91,236.0
2019-02-21,40.055,40.395,40.02,40.075,591.0
2019-02-22,40.38,40.55,40.38,40.515,1318.0
2019-02-25,40.61,40.61,40.61,40.61,130.0
2019-02-26,40.535,40.535,40.145,40.395,1548.0
2019-02-27,40.425,40.425,40.41,40.41,2130.0
2019-02-28,40.555,40.595,40.555,40.555,535.0
2019-03-01,40.805,40.885,40.805,40.805,113.0
2019-03-04,40.93,41.035,40.93,40.95,2330.0
2019-03-05,40.82,40.82,40.82,40.82,57.0
2019-03-06,41.06,41.13,41.06,41.115,4463.0
2019-03-07,41.385,41.44,41.385,41.42,1234.0
2019-03-08,41.35,41.35,41.065,41.065,2505.0
2019-03-11,40.98,40.98,40.98,40.98,1011.0
2019-03-12,41.025,41.105,41.025,41.085,3102.0
2019-03-13,40.67,40.78,40.67,40.69,992.0
2019-03-14,40.84,40.865,40.835,40.865,2037.0
2019-03-15,40.96,40.96,40.81,40.865,629.0
2019-03-18,40.93,40.93,40.805,40.92,757.0
2019-03-19,40.97,40.97,40.875,40.92,621.0
2019-03-20,40.875,40.875,40.77,40.77,1019.0
2019-03-21,40.79,40.795,40.715,40.79,3195.0
2019-03-22,41.19,41.215,41.095,41.095,2842.0
2019-03-25,40.79,40.79,40.625,40.645,11422.0
2019-03-26,40.675,40.745,40.665,40.675,726.0
2019-03-27,40.535,40.61,40.535,40.565,10300.0
2019-03-28,40.655,40.655,40.565,40.565,72.0
2019-03-29,41.095,41.14,41.095,41.095,1381.0
2019-04-01,41.5,42.11,41.475,42.11,830.0
2019-04-02,42.175,42.175,41.645,42.175,707.0
2019-04-03,41.91,41.91,41.73,41.73,825.0
2019-04-04,41.73,41.73,41.455,41.54,713.0
2019-04-05,41.275,41.275,41.15,41.17,5954.0
2019-04-08,41.075,41.32,40.73,41.32,24476.0
2019-04-09,41.3,41.3,41.295,41.3,236.0
2019-04-10,41.385,41.39,41.385,41.39,390.0
2019-04-11,41.25,41.25,41.195,41.225,460.0
2019-04-12,41.39,41.47,41.39,41.47,1020.0
2019-04-15,41.645,41.645,41.53,41.545,1152.0
2019-04-16,41.63,41.755,41.62,41.715,1846.0
2019-04-17,41.66,41.66,41.6,41.62,358.0
2019-04-18,41.95,41.95,41.56,41.575,1328.0
2019-04-23,41.885,41.915,41.88,41.885,283.0
2019-04-24,42.21,42.305,42.17,42.305,736.0
2019-04-26,42.34,42.415,42.305,42.405,3870.0
2019-04-29,42.34,42.34,42.16,42.215,2232.0
2019-04-30,42.16,42.16,41.905,42.01,232.0
2019-05-01,42.105,42.345,42.105,42.24,1469.0
2019-05-02,42.17,42.17,42.015,42.03,1539.0
2019-05-03,42.085,42.085,42.03,42.03,48.0
2019-05-06,41.795,41.84,41.56,41.84,678.0
2019-05-07,42.185,42.185,41.86,41.9,25936.0
2019-05-08,41.625,41.625,41.625,41.625,9.0
2019-05-09,41.75,41.95,41.75,41.79,619.0
2019-05-10,42.045,42.06,41.87,41.915,4298.0
2019-05-13,41.98,41.98,41.9,41.955,21072.0
2019-05-14,41.665,41.675,41.52,41.595,4846.0
2019-05-15,41.725,41.885,41.725,41.885,1727.0
2019-05-16,42.165,42.175,41.885,42.175,7291.0
2019-05-17,42.63,42.63,42.4,42.4,775.0
2019-05-20,43.185,43.465,43.185,43.215,1758.0
2019-05-21,43.6,43.705,43.4,43.41,3702.0
2019-05-22,43.74,43.855,43.58,43.58,1921.0
2019-05-23,43.65,43.65,43.54,43.54,3500.0
2019-05-24,43.32,43.34,43.17,43.335,1653.0
2019-05-27,43.34,43.36,43.295,43.295,1953.0
2019-05-28,43.53,43.53,43.445,43.45,410.0
2019-05-29,43.23,43.23,43.045,43.125,480.0
2019-05-30,43.015,43.015,42.87,42.87,1150.0
2019-05-31,42.86,42.99,42.825,42.97,1121.0
2019-06-03,42.71,42.715,42.515,42.515,1842.0
2019-06-04,42.565,42.565,42.56,42.56,2070.0
2019-06-05,43.035,43.04,42.9,42.95,1274.0
2019-06-06,43.085,43.1,43.02,43.1,6545.0
2019-06-07,43.17,43.305,43.17,43.23,2983.0
2019-06-11,43.28,44.03,43.28,44.03,20568.0
2019-06-12,44.15,44.15,44.065,44.065,1295.0
2019-06-13,44.16,44.16,43.98,44.01,9211.0
2019-06-14,44.02,44.16,43.965,44.16,17548.0
2019-06-17,44.11,44.185,43.99,44.14,3730.0
2019-06-18,44.01,44.275,44.01,44.275,13968.0
2019-06-19,44.665,44.825,44.665,44.8,2266.0
2019-06-20,44.865,45.0,44.865,44.995,1016.0
2019-06-21,45.08,45.1,44.795,44.795,2650.0
2019-06-24,44.795,44.88,44.725,44.84,5284.0
2019-06-25,45.06,45.06,44.97,44.97,588.0
2019-06-26,44.87,44.955,44.87,44.935,2140.0
2019-06-27,45.015,45.015,44.935,44.935,44.0
2019-06-28,45.1,45.135,44.935,44.935,1434.0
2019-07-01,45.305,45.305,45.175,45.225,3123.0
2019-07-02,45.265,45.265,45.05,45.24,8362.0
2019-07-03,45.16,45.305,45.155,45.19,3201.0
2019-07-04,45.615,45.64,45.555,45.595,2679.0
2019-07-05,45.685,45.705,45.605,45.605,949.0
2019-07-08,45.58,45.58,45.145,45.145,4642.0
2019-07-09,45.125,45.125,44.99,45.08,3525.0
2019-07-10,45.375,45.415,45.16,45.165,4166.0
2019-07-11,45.135,45.975,45.135,45.975,1775.0
2019-07-12,45.395,45.395,45.19,45.19,997.0
2019-07-15,44.975,45.075,44.875,45.03,2016.0
2019-07-16,44.99,44.99,44.905,44.97,588.0
2019-07-17,44.855,45.02,44.785,45.02,622.0
2019-07-18,44.965,44.99,44.78,44.78,6946.0
2019-07-19,45.27,45.27,45.24,45.24,808.0
2019-07-22,45.165,45.87,45.06,45.87,9746.0
2019-07-23,45.33,45.42,45.33,45.385,362.0
2019-07-24,45.615,45.71,45.615,45.65,1450.0
2019-07-25,45.755,45.91,45.645,45.91,3089.0
2019-07-26,45.91,45.91,45.805,45.875,545.0
2019-07-29,45.955,46.0,45.875,46.0,9244.0
2019-07-30,46.3,46.37,46.225,46.32,3487.0
2019-07-31,46.185,46.23,46.11,46.14,316.0
2019-08-01,45.875,46.045,45.875,45.985,3731.0
2019-08-02,45.77,45.77,45.625,45.64,3838.0
2019-08-05,45.64,45.645,44.97,45.03,3639.0
2019-08-06,44.99,44.99,43.72,43.835,2047.0
2019-08-07,43.805,44.16,43.74,44.095,3614.0
2019-08-08,43.775,44.2,43.775,43.775,3359.0
2019-08-09,44.575,44.575,44.35,44.43,4250.0
2019-08-12,44.43,44.445,44.245,44.345,1437.0
2019-08-13,44.11,44.41,44.07,44.32,1442.0
2019-08-14,44.325,44.62,44.325,44.56,6783.0
2019-08-15,43.9,43.9,43.47,43.47,4682.0
2019-08-16,43.47,43.505,43.415,43.47,1044.0
2019-08-19,43.92,43.92,43.78,43.815,2873.0
2019-08-20,43.995,44.205,43.995,44.205,952.0
2019-08-21,44.1,44.1,43.805,43.845,3439.0
2019-08-22,44.07,44.135,44.025,44.05,525.0
2019-08-23,44.005,44.135,44.005,44.095,2235.0
2019-08-26,43.47,43.67,43.4,43.4,4618.0
2019-08-27,43.675,43.855,43.675,43.805,1480.0
2019-08-28,43.88,43.985,43.76,43.985,1275.0
2019-08-29,44.025,44.025,43.92,43.92,2415.0
2019-08-30,44.39,44.85,44.39,44.665,1646.0
2019-09-02,44.785,44.83,44.59,44.705,1443.0
2019-09-03,44.64,44.83,44.64,44.66,2217.0
2019-09-04,44.35,44.45,44.32,44.45,2167.0
2019-09-05,45.12,45.16,45.085,45.16,790.0
2019-09-06,45.25,45.35,45.25,45.315,3741.0
2019-09-09,45.115,45.385,45.115,45.37,4620.0
2019-09-10,45.315,45.335,45.035,45.035,2386.0
2019-09-11,45.37,45.37,45.245,45.35,3530.0
2019-09-12,45.63,45.73,45.48,45.555,4150.0
2019-09-13,45.69,45.69,45.555,45.565,2684.0
2019-09-16,45.68,45.68,45.565,45.665,763.0
2019-09-17,45.615,45.765,45.6,45.645,2172.0
2019-09-18,45.785,45.79,45.71,45.75,625.0
2019-09-19,46.1,46.19,46.02,46.02,813.0
2019-09-20,46.205,46.35,46.205,46.285,1873.0
2019-09-23,46.285,46.32,46.25,46.27,2316.0
2019-09-24,46.335,46.335,46.29,46.315,522.0
2019-09-25,45.985,46.12,45.92,45.935,2283.0
2019-09-26,45.835,45.835,45.725,45.725,3269.0
2019-09-27,45.98,45.98,45.93,45.94,1014.0
2019-09-30,46.14,46.175,45.96,46.035,6073.0
2019-10-01,46.315,47.125,46.05,47.125,2247.0
2019-10-02,46.05,46.05,45.725,45.755,2315.0
2019-10-03,44.835,44.835,44.55,44.59,1649.0
2019-10-04,44.76,44.86,44.59,44.86,2315.0
2019-10-07,45.0,45.035,44.895,45.03,2562.0
2019-10-08,45.245,45.325,45.21,45.315,11674.0
2019-10-09,44.865,44.965,44.825,44.955,2561.0
2019-10-10,45.02,45.115,44.895,44.955,8270.0
2019-10-11,45.55,45.55,45.395,45.43,2314.0
2019-10-14,45.815,45.94,45.715,45.715,37333.0
2019-10-15,45.63,45.76,45.605,45.605,2150.0
2019-10-16,46.13,46.365,46.13,46.365,1198.0
2019-10-17,46.525,46.525,46.06,46.285,486.0
2019-10-18,45.855,45.855,45.665,45.715,2501.0
2019-10-21,45.66,45.76,45.5,45.705,6779.0
2019-10-22,46.0,46.0,45.775,45.94,4967.0
2019-10-23,45.94,45.94,45.705,45.86,27237.0
2019-10-24,46.25,46.285,46.185,46.23,27347.0
2019-10-25,46.43,46.465,46.4,46.465,26983.0
2019-10-28,46.565,46.62,46.46,46.465,9849.0
2019-10-29,46.505,46.53,46.405,46.48,2583.0
2019-10-30,46.35,46.35,45.94,45.94,26881.0
2019-10-31,45.94,45.94,45.6,45.72,3636.0
2019-11-01,45.685,45.775,45.505,45.775,3500.0
2019-11-04,46.01,46.09,45.715,45.715,2217.0
2019-11-05,46.135,46.135,45.755,45.875,24669.0
2019-11-06,46.07,46.07,45.78,45.935,9921.0
2019-11-07,45.935,46.17,45.935,46.17,15482.0
2019-11-08,46.21,46.285,46.095,46.095,8643.0
2019-11-11,46.54,46.615,46.51,46.585,1683.0
2019-11-12,46.675,46.68,46.41,46.485,3235.0
2019-11-13,46.6,46.605,46.245,46.245,17983.0
2019-11-14,46.19,46.465,46.115,46.345,16292.0
2019-11-15,46.555,46.83,46.555,46.745,76.0
2019-11-18,46.85,46.85,46.615,46.615,9904.0
2019-11-19,46.855,46.855,46.565,46.83,24991.0
2019-11-20,46.695,46.695,46.21,46.21,25487.0
2019-11-21,45.675,46.06,45.63,45.86,28596.0
2019-11-22,46.03,46.175,46.03,46.13,23464.0
2019-11-25,46.51,46.51,46.315,46.315,363.0
2019-11-26,46.615,46.7,46.605,46.68,25132.0
2019-11-27,46.68,47.005,46.68,46.955,30207.0
2019-11-28,47.265,47.265,47.21,47.215,1626.0
2019-11-29,47.25,47.38,47.025,47.095,11839.0
2019-12-02,47.085,47.345,47.085,47.34,1640.0
2019-12-03,46.78,46.78,46.09,46.09,4826.0
2019-12-04,45.625,45.625,45.285,45.425,9479.0
2019-12-05,45.875,45.9,45.815,45.9,4502.0
2019-12-06,46.03,46.04,45.975,46.04,7833.0
2019-12-09,46.27,46.285,46.115,46.285,2288.0
2019-12-10,46.325,46.4,46.115,46.115,5098.0
2019-12-11,46.305,46.45,46.305,46.45,1899.0
2019-12-12,46.645,46.645,46.1,46.145,2238.0
2019-12-13,46.4,46.51,46.35,46.44,3239.0
2019-12-16,46.705,47.25,46.705,47.25,1251.0
2019-12-17,47.185,47.185,47.05,47.115,15029.0
2019-12-18,47.09,47.245,47.07,47.15,6603.0
2019-12-19,47.325,47.33,46.955,47.105,2589.0
2019-12-20,47.015,47.015,46.795,46.875,5235.0
2019-12-23,46.695,46.735,46.635,46.68,2087.0
2019-12-24,46.64,46.64,46.605,46.625,582.0
2019-12-27,46.725,46.755,46.725,46.755,198.0
2019-12-30,47.09,47.09,46.525,46.695,1053.0
2019-12-31,46.295,46.295,46.06,46.08,2077.0
2020-01-02,46.025,46.305,46.025,46.08,1132.0
2020-01-03,46.805,46.805,46.69,46.69,552.0
2020-01-06,46.22,46.36,46.065,46.22,13297.0
2020-01-07,46.845,47.13,46.845,47.13,8463.0
2020-01-08,47.365,47.365,46.655,47.12,25799.0
2020-01-09,47.54,47.575,47.35,47.555,1569.0
2020-01-10,47.555,47.9,47.555,47.9,2407.0
2020-01-13,47.62,47.66,47.545,47.58,4364.0
2020-01-14,47.785,48.01,47.785,47.915,80090.0
2020-01-15,48.075,48.2,48.045,48.17,5301.0
2020-01-16,48.765,48.765,48.445,48.52,4885.0
2020-01-17,48.83,48.84,48.77,48.77,3140.0
2020-01-20,48.92,48.965,48.86,48.91,3648.0
2020-01-21,48.91,48.91,48.675,48.73,9394.0
2020-01-22,48.905,49.325,48.905,49.295,2445.0
2020-01-23,49.2,49.225,49.005,49.02,2264.0
2020-01-24,49.11,49.28,49.11,49.185,2498.0
2020-01-28,48.35,48.465,48.24,48.445,8485.0
2020-01-29,48.655,48.885,48.655,48.86,5437.0
2020-01-30,48.79,48.825,48.62,48.645,5957.0
2020-01-31,48.865,48.865,48.71,48.715,3110.0
2020-02-03,47.88,48.19,47.56,47.56,28892.0
2020-02-04,47.955,48.22,47.955,48.19,35097.0
2020-02-05,48.545,48.545,48.28,48.38,9413.0
2020-02-06,48.71,48.83,48.675,48.74,1804.0
2020-02-07,48.785,48.785,48.55,48.62,4845.0
2020-02-10,48.58,48.67,48.43,48.67,8850.0
2020-02-11,48.805,48.975,48.805,48.91,4432.0
2020-02-12,49.295,49.295,49.08,49.245,5838.0
2020-02-13,49.51,49.665,49.325,49.325,3060.0
2020-02-14,49.49,49.795,49.49,49.61,10292.0
2020-02-17,49.585,49.645,49.535,49.645,1656.0
2020-02-18,49.6,49.74,49.565,49.66,5850.0
2020-02-19,49.79,49.81,49.665,49.715,771.0
2020-02-20,50.04,50.16,49.965,50.005,1950.0
2020-02-21,50.005,50.005,49.895,49.97,11785.0
2020-02-24,49.315,49.345,48.9,49.04,4525.0
2020-02-25,47.595,48.45,47.595,48.14,5890.0
2020-02-26,47.33,47.56,47.185,47.185,1253.0
2020-02-27,46.88,47.275,46.61,46.815,7264.0
2020-02-28,45.71,45.745,45.32,45.32,12604.0
2020-03-02,44.49,45.1,44.02,44.93,12163.0
2020-03-03,45.565,45.84,45.19,45.215,7572.0
2020-03-04,44.775,44.775,44.36,44.475,5916.0
2020-03-05,45.325,45.325,44.93,44.965,843.0
2020-03-06,44.65,44.65,43.945,43.945,1729.0
2020-03-09,43.32,43.32,40.9,40.9,6170.0
2020-03-10,40.9,41.715,38.945,41.29,38930.0
2020-03-11,41.975,41.975,40.655,40.655,3687.0
2020-03-12,39.785,39.785,37.68,38.21,11920.0
2020-03-13,35.595,38.59,34.49,37.73,28720.0
2020-03-16,38.73,38.73,36.35,36.62,14279.0
2020-03-17,36.62,38.355,35.315,38.355,7219.0
2020-03-18,38.165,38.25,35.33,36.565,3428.0
2020-03-19,36.035,36.585,34.54,34.635,7726.0
2020-03-20,34.635,36.25,34.635,34.89,3938.0
2020-03-23,33.29,33.745,31.745,33.74,19835.0
2020-03-24,33.565,34.21,33.49,33.665,5568.0
2020-03-25,36.37,37.165,34.99,35.27,7999.0
2020-03-26,36.69,37.36,36.3,37.065,15098.0
2020-03-27,37.7,37.96,35.02,35.33,19434.0
2020-03-30,35.33,36.42,34.65,36.42,6754.0
2020-03-31,38.075,38.8,35.93,35.93,12076.0
2020-04-01,37.47,37.98,37.205,37.365,2237.0
2020-04-02,37.19,37.44,36.515,37.38,7676.0
2020-04-03,37.96,37.96,36.37,36.515,3222.0
2020-04-06,37.2,38.36,37.0,38.18,2084.0
2020-04-07,39.34,39.34,37.51,37.98,7318.0
2020-04-08,37.345,38.005,36.945,37.715,16728.0
2020-04-09,38.305,38.305,37.635,38.06,15397.0
2020-04-14,39.43,39.43,38.325,39.065,7634.0
2020-04-15,39.32,39.355,38.6,38.6,2961.0
2020-04-16,38.185,38.615,37.98,38.515,6828.0
2020-04-17,39.235,39.595,39.11,39.16,2781.0
2020-04-20,39.16,39.16,38.345,38.345,21476.0
2020-04-21,38.02,38.095,37.21,37.21,4230.0
2020-04-22,36.645,37.22,36.46,37.08,5239.0
2020-04-23,37.635,37.635,36.985,37.095,1742.0
2020-04-24,37.29,37.53,37.245,37.525,757.0
2020-04-27,37.605,37.69,37.04,37.53,3788.0
2020-04-28,37.835,38.165,37.425,37.425,1594.0
2020-04-29,37.77,38.125,37.715,38.015,2119.0
2020-04-30,38.75,39.105,38.475,39.015,3875.0
2020-05-01,38.795,38.795,36.945,36.945,6876.0
2020-05-04,36.805,37.615,36.5,37.615,32839.0
2020-05-05,37.855,37.93,37.805,37.93,253.0
2020-05-06,38.075,38.075,37.615,37.95,2920.0
2020-05-07,37.77,37.78,37.57,37.57,7707.0
2020-05-08,38.04,38.04,37.79,37.79,2437.0
2020-05-11,37.985,38.36,37.985,38.29,37370.0
2020-05-12,38.075,38.17,37.6,37.8,19288.0
2020-05-13,37.495,37.77,37.24,37.675,48627.0
2020-05-14,37.62,37.625,37.47,37.62,1922.0
2020-05-15,37.78,37.805,37.62,37.73,33738.0
2020-05-18,38.505,38.505,38.17,38.27,4463.0
2020-05-19,39.355,39.36,38.93,39.36,32201.0
2020-05-20,38.6,38.985,38.515,38.92,3664.0
2020-05-21,39.36,39.36,38.73,38.875,4443.0
2020-05-22,38.565,38.595,38.305,38.345,2031.0
2020-05-25,38.6,38.905,38.6,38.87,16417.0
2020-05-26,39.21,40.145,39.21,40.05,39707.0
2020-05-27,40.015,40.755,39.91,40.74,28067.0
2020-05-28,41.285,41.44,40.845,40.845,5175.0
2020-05-29,40.66,40.72,40.23,40.38,3041.0
2020-06-01,39.76,40.605,39.76,40.395,2926.0
2020-06-02,40.555,40.65,40.43,40.65,1074.0
2020-06-03,40.835,41.15,40.835,41.06,1918.0
2020-06-04,41.91,42.2,41.62,41.92,59433.0
2020-06-05,41.965,41.965,41.72,41.95,2093.0
2020-06-09,41.915,43.38,41.915,43.16,15443.0
2020-06-10,42.79,43.415,42.71,43.245,5605.0
2020-06-11,42.405,42.635,41.79,41.79,15416.0
2020-06-12,40.535,41.25,40.535,41.25,13628.0
2020-06-15,40.92,41.105,40.395,40.395,1699.0
2020-06-16,41.315,41.825,41.315,41.825,2679.0
2020-06-17,41.86,41.875,41.585,41.695,2639.0
2020-06-18,41.515,41.585,41.5,41.585,2144.0
2020-06-19,41.695,41.845,41.405,41.605,942.0
2020-06-22,41.355,41.68,41.25,41.57,934.0
2020-06-23,41.775,41.825,41.415,41.415,1581.0
2020-06-24,41.765,41.77,41.61,41.695,1654.0
2020-06-25,41.005,41.39,40.96,41.135,637.0
2020-06-26,41.225,41.625,41.205,41.62,1245.0
2020-06-29,40.94,40.96,40.845,40.88,2134.0
2020-06-30,41.085,41.795,41.085,41.77,2766.0
2020-07-01,41.425,41.745,41.4,41.67,1527.0
2020-07-02,41.675,42.275,41.62,42.275,1417.0
2020-07-03,42.6,42.735,42.375,42.375,219.0
2020-07-06,42.455,42.655,42.355,42.375,1390.0
2020-07-07,42.34,42.515,42.25,42.34,763.0
2020-07-08,42.1,42.34,42.1,42.16,910.0
2020-07-09,41.995,42.16,41.995,42.06,77786.0
2020-07-10,41.92,41.935,41.775,41.885,42566.0
2020-07-13,42.265,42.4,42.185,42.195,100222.0
2020-07-14,41.96,42.17,41.96,42.065,1968.0
2020-07-15,42.425,42.77,42.425,42.77,1055.0
2020-07-16,43.005,43.005,42.41,42.425,935.0
2020-07-17,42.59,42.76,42.51,42.51,352.0
2020-07-20,42.59,42.59,42.445,42.455,846.0
2020-07-21,42.785,43.37,42.73,43.37,4824.0
2020-07-22,43.305,43.305,42.725,42.725,1360.0
2020-07-23,42.795,42.795,42.655,42.765,1007.0
2020-07-24,42.405,42.535,42.375,42.405,1762.0
2020-07-27,42.44,42.5,42.375,42.405,3038.0
2020-07-28,42.91,42.995,42.61,42.61,942.0
2020-07-29,42.42,42.625,42.42,42.5,10240.0
2020-07-30,42.635,42.78,42.635,42.75,3618.0
2020-07-31,42.275,42.275,41.925,41.925,965.0
2020-08-03,41.775,41.99,41.385,41.79,2420.0
2020-08-04,42.535,42.715,42.49,42.49,878.0
2020-08-05,42.15,42.335,42.015,42.335,3790.0
2020-08-06,42.44,42.675,42.44,42.535,22132.0
2020-08-07,42.5,42.5,42.335,42.34,26128.0
2020-08-10,42.39,43.03,42.39,43.03,2398.0
2020-08-11,43.465,43.5,43.465,43.5,320.0
2020-08-12,43.675,43.675,43.38,43.45,612.0
2020-08-13,43.12,43.12,42.995,42.995,515.0
2020-08-14,43.25,43.34,43.25,43.34,252.0
2020-08-17,42.925,43.02,42.835,42.835,3884.0
2020-08-18,42.905,43.175,42.815,43.175,1821.0
2020-08-19,43.34,43.92,43.34,43.795,13360.0
2020-08-20,43.31,43.31,42.98,42.98,7688.0
2020-08-21,43.395,43.395,42.965,42.965,2784.0
2020-08-24,42.905,43.035,42.825,42.965,2425.0
2020-08-25,43.39,43.45,43.265,43.27,2509.0
2020-08-26,43.07,43.07,42.76,42.91,5675.0
2020-08-27,43.04,43.325,43.04,43.23,1282.0
2020-08-28,42.965,42.98,42.75,42.905,1676.0
2020-08-31,42.68,42.8,42.59,42.605,400.0
2020-09-01,42.1,42.1,41.53,41.6,4242.0
2020-09-02,42.55,42.67,42.515,42.53,7793.0
2020-09-03,43.035,43.155,42.87,42.965,1656.0
2020-09-04,42.265,42.265,41.685,41.71,19335.0
2020-09-07,41.64,41.92,41.64,41.85,347.0
2020-09-08,42.425,42.51,42.315,42.34,1711.0
2020-09-09,41.755,41.76,41.42,41.54,1519.0
2020-09-10,42.195,42.195,41.53,41.58,2154.0
2020-09-11,41.305,41.505,41.305,41.505,984.0
2020-09-14,41.655,41.73,41.63,41.63,1790.0
2020-09-15,41.905,41.905,41.585,41.585,738.0
2020-09-16,41.82,41.935,41.79,41.935,334.0
2020-09-17,41.945,41.945,41.455,41.455,8755.0
2020-09-18,41.455,41.455,41.305,41.305,1126.0
2020-09-21,41.335,41.335,40.875,40.93,1861.0
2020-09-22,40.535,40.725,40.49,40.68,3804.0
2020-09-23,41.11,41.515,41.065,41.515,1344.0
2020-09-24,41.08,41.295,41.08,41.26,601.0
2020-09-25,41.995,42.33,41.995,42.135,10471.0
2020-09-28,42.045,42.115,41.955,41.955,3953.0
2020-09-29,41.925,41.925,41.71,41.71,4665.0
2020-09-30,41.24,41.445,40.995,41.065,4698.0
2020-10-01,41.26,41.645,41.26,41.36,1358.0
2020-10-02,41.255,41.255,40.685,40.685,25609.0
2020-10-05,41.54,41.805,41.54,41.805,1419.0
2020-10-06,41.865,41.865,41.585,41.665,801.0
2020-10-07,42.17,42.23,42.17,42.23,191.0
2020-10-08,42.76,42.89,42.65,42.81,10980.0
2020-10-09,42.845,42.845,42.69,42.69,132.0
2020-10-12,42.74,42.855,42.69,42.79,5048.0
2020-10-13,43.36,43.64,43.36,43.63,7827.0
2020-10-14,43.385,43.43,43.3,43.36,570.0
2020-10-15,43.675,43.715,43.395,43.595,2138.0
2020-10-16,43.42,43.575,43.29,43.325,2371.0
2020-10-19,43.64,43.735,43.63,43.735,1842.0
2020-10-20,43.485,43.765,43.24,43.255,1490.0
2020-10-21,43.37,43.38,43.24,43.345,2457.0
2020-10-22,43.075,43.145,42.725,43.145,1586.0
2020-10-23,43.04,43.04,43.04,43.04,32.0
2020-10-26,43.175,43.275,43.09,43.09,1491.0
2020-10-27,42.82,42.82,42.37,42.465,2524.0
2020-10-28,42.23,42.5,42.23,42.48,1017.0
2020-10-29,41.87,41.925,41.675,41.675,5804.0
2020-10-30,41.955,42.065,41.745,41.745,3416.0
2020-11-02,41.89,41.89,41.49,41.835,5696.0
2020-11-03,42.265,42.705,42.265,42.67,1400.0
2020-11-04,42.495,42.495,41.88,42.34,2675.0
2020-11-05,42.315,42.795,42.315,42.795,811.0
2020-11-06,43.07,43.11,42.97,42.97,7602.0
2020-11-09,43.275,43.815,43.275,43.78,3757.0
2020-11-10,44.51,44.84,44.405,44.445,3291.0
2020-11-11,45.065,45.265,45.015,45.265,1356.0
2020-11-12,45.33,45.43,44.88,45.405,2966.0
2020-11-13,44.93,45.055,44.77,44.83,6142.0
2020-11-16,44.83,44.83,44.83,44.83,0.0
2020-11-17,45.605,45.84,45.605,45.675,3569.0
2020-11-18,45.745,46.06,45.745,45.91,4334.0
2020-11-19,45.855,46.12,45.835,46.12,6687.0
2020-11-20,46.215,46.375,46.215,46.335,1955.0
2020-11-23,46.43,46.72,46.43,46.535,932.0
2020-11-24,46.76,47.32,46.76,47.32,8494.0
2020-11-25,47.61,47.72,47.54,47.61,2506.0
2020-11-26,47.61,47.61,47.125,47.155,3649.0
2020-11-27,47.155,47.155,46.705,46.79,2040.0
2020-11-30,46.72,47.105,46.305,46.305,2620.0
2020-12-01,46.5,46.815,46.5,46.745,2508.0
2020-12-02,46.795,46.795,46.46,46.675,1106.0
2020-12-03,46.985,47.05,46.85,46.92,3589.0
2020-12-04,47.075,47.225,47.075,47.19,1867.0
2020-12-07,47.6,47.65,47.3,47.52,3759.0
2020-12-08,47.425,47.735,47.425,47.735,580.0
2020-12-09,48.035,48.17,47.98,48.13,9261.0
2020-12-10,48.13,48.13,47.885,47.965,4316.0
2020-12-11,47.615,47.72,47.615,47.68,2219.0
2020-12-14,47.615,47.945,47.615,47.895,2075.0
2020-12-15,48.06,48.06,47.525,47.565,4622.0
2020-12-16,47.805,48.27,47.805,48.27,2024.0
2020-12-17,48.615,48.615,48.145,48.46,1540.0
2020-12-18,48.48,48.48,48.17,48.255,2444.0
2020-12-21,48.255,48.255,47.805,47.92,1131.0
2020-12-22,47.8,47.94,47.565,47.565,4223.0
2020-12-23,47.78,47.78,47.565,47.565,438.0
2020-12-24,48.18,48.18,48.075,48.18,1046.0
2020-12-29,48.4,48.4,48.065,48.185,1658.0
2020-12-30,47.84,47.85,47.8,47.85,1765.0
2020-12-31,47.87,47.94,47.64,47.645,753.0
2021-01-04,47.965,48.035,47.54,47.975,4922.0
2021-01-05,47.745,48.03,47.745,48.03,1370.0
2021-01-06,47.985,47.985,47.455,47.5,4218.0
2021-01-07,48.03,48.67,48.03,48.66,3192.0
2021-01-08,49.09,49.09,48.575,48.785,1969.0
2021-01-11,48.855,48.855,48.505,48.505,2188.0
2021-01-12,48.525,48.665,48.525,48.55,160.0
2021-01-13,48.37,48.425,48.215,48.335,1630.0
2021-01-14,48.335,48.78,48.285,48.695,1529.0
2021-01-15,48.8,49.525,48.8,49.525,22533.0
2021-01-18,48.83,48.83,48.285,48.36,1613.0
2021-01-19,48.635,48.95,48.635,48.865,224.0
2021-01-20,49.125,49.175,48.95,49.055,1158.0
2021-01-21,49.345,50.15,49.33,50.15,3487.0
2021-01-22,49.47,49.47,49.31,49.31,945.0
2021-01-25,49.405,49.595,49.405,49.55,3053.0
2021-01-27,49.44,49.44,48.99,49.16,6258.0
2021-01-28,48.625,48.72,47.96,48.1,2716.0
2021-01-29,48.575,48.575,47.76,47.89,12832.0
2021-02-01,47.675,48.325,47.19,48.17,791.0
2021-02-02,48.835,49.025,48.63,49.025,1701.0
2021-02-03,49.11,49.43,49.02,49.4,1964.0
2021-02-04,49.08,49.125,48.885,49.005,402.0
2021-02-05,49.67,49.67,49.315,49.455,3991.0
2021-02-08,49.71,50.015,49.71,49.965,3700.0
2021-02-09,49.885,49.97,49.555,49.62,2095.0
2021-02-10,49.675,49.775,49.47,49.625,1640.0
2021-02-11,49.845,49.845,49.83,49.845,3304.0
2021-02-12,49.775,49.79,49.625,49.79,2280.0
2021-02-15,49.795,50.035,49.795,50.035,957.0
2021-02-16,50.15,50.405,49.67,49.67,5801.0
2021-02-17,50.48,50.645,50.19,50.26,1483.0
2021-02-18,50.755,50.755,50.43,50.45,189100.0
2021-02-19,50.415,50.495,49.595,49.69,2146.0
2021-02-22,49.69,50.0,49.675,49.68,2461.0
2021-02-23,49.69,50.085,49.44,49.895,4615.0
2021-02-24,49.885,49.96,49.475,49.475,3610.0
2021-02-25,50.24,50.425,50.055,50.355,2438.0
2021-02-26,50.235,50.235,49.09,49.3,3945.0
2021-03-01,49.09,49.945,49.09,49.715,3429.0
2021-03-02,50.155,50.5,49.91,49.91,9112.0
2021-03-03,50.19,50.425,50.12,50.38,2411.0
2021-03-04,50.305,50.305,49.695,49.995,4087.0
2021-03-05,49.995,49.995,49.44,49.765,2249.0
2021-03-08,50.855,50.855,50.12,50.12,4015.0
2021-03-09,50.855,50.855,50.15,50.325,2364.0
2021-03-10,50.855,51.27,49.85,50.09,1562.0
2021-03-11,50.08,50.08,49.055,49.3,3692.0
2021-03-12,49.895,50.15,49.78,49.88,4807.0
2021-03-15,51.525,51.525,49.485,49.795,3108.0
2021-03-16,49.97,50.29,49.755,50.185,3875.0
2021-03-17,50.19,50.19,49.915,50.185,506.0
2021-03-18,49.67,49.96,49.625,49.625,711.0
2021-03-19,49.215,49.44,49.09,49.225,1922.0
2021-03-22,49.09,49.435,48.91,49.435,2474.0
2021-03-23,49.355,49.525,49.335,49.335,1225.0
2021-03-24,49.345,49.8,49.345,49.78,1337.0
2021-03-25,50.02,50.02,49.68,49.71,763.0
2021-03-26,50.14,50.14,49.965,49.965,46.0
2021-03-29,50.14,50.245,49.865,50.065,1202.0
2021-03-30,50.405,50.405,49.675,49.675,7741.0
2021-03-31,50.21,50.525,50.195,50.41,3198.0
2021-04-01,51.16,51.16,50.15,50.185,7350.0
2021-04-06,50.87,51.4,50.71,50.795,8321.0
2021-04-07,50.925,50.93,50.645,50.795,2393.0
2021-04-08,51.09,51.62,51.09,51.44,7102.0
2021-04-09,51.615,51.615,51.225,51.375,5228.0
2021-04-12,51.62,51.62,51.275,51.29,897.0
2021-04-13,51.5,51.5,51.285,51.285,3295.0
2021-04-14,51.335,51.62,51.27,51.62,2234.0
2021-04-15,51.62,52.085,51.55,52.085,1925.0
2021-04-16,52.085,52.085,51.905,51.905,1613.0
2021-04-19,51.98,52.28,51.83,52.18,1659.0
2021-04-20,51.965,52.0,51.755,51.755,10572.0
2021-04-21,51.62,51.68,51.06,51.64,6509.0
2021-04-22,51.98,52.11,51.77,52.11,2480.0
2021-04-23,52.11,52.295,52.07,52.135,3500.0
2021-04-26,52.325,52.43,52.295,52.295,2510.0
2021-04-27,52.285,52.285,51.98,52.03,16608.0
2021-04-28,52.01,52.445,52.01,52.41,5577.0
2021-04-29,52.41,52.695,52.375,52.415,2817.0
2021-04-30,52.465,52.465,51.97,52.01,7287.0
2021-05-03,52.21,52.445,52.12,52.21,5685.0
2021-05-04,53.2,53.2,52.245,52.46,4963.0
2021-05-05,52.48,53.02,52.48,52.805,15612.0
2021-05-06,54.955,54.955,52.48,52.56,12608.0
2021-05-07,52.645,52.89,52.55,52.695,2468.0
2021-05-10,53.055,53.58,52.945,53.555,15980.0
2021-05-11,53.555,53.585,53.06,53.19,9747.0
2021-05-12,53.135,53.655,52.625,53.655,3192.0
2021-05-13,53.665,53.665,52.53,52.53,3214.0
2021-05-14,52.91,53.075,52.81,52.81,4472.0
2021-05-17,52.875,53.085,52.775,52.775,17057.0
2021-05-18,53.235,53.25,53.07,53.155,3057.0
2021-05-19,53.155,53.155,51.985,52.065,6106.0
2021-05-20,52.045,52.875,52.045,52.79,2160.0
2021-05-21,52.805,53.095,52.775,52.89,6443.0
2021-05-24,52.91,53.085,52.89,52.995,4013.0
2021-05-25,53.055,53.42,53.055,53.42,3529.0
2021-05-26,53.235,53.555,53.235,53.29,4247.0
2021-05-27,53.29,53.4,53.21,53.26,845.0
2021-05-28,53.77,53.915,53.77,53.915,4909.0
2021-05-31,53.915,54.045,53.8,53.805,8807.0
2021-06-01,53.88,53.88,53.465,53.555,11065.0
2021-06-02,53.665,54.085,53.665,54.035,8793.0
2021-06-03,54.13,54.525,54.13,54.38,8965.0
2021-06-04,54.38,55.49,54.345,55.49,8767.0
2021-06-07,55.04,55.04,54.48,54.61,4200.0
2021-06-08,54.48,54.66,54.285,54.56,7596.0
2021-06-09,54.74,54.76,54.34,54.43,4429.0
2021-06-10,54.43,54.565,54.34,54.49,7391.0
2021-06-11,54.49,54.64,54.25,54.495,4399.0
2021-06-15,54.925,55.35,54.925,55.3,4548.0
2021-06-16,55.4,55.505,55.26,55.305,6589.0
2021-06-17,56.41,56.41,55.06,55.315,3010.0
2021-06-18,55.19,55.385,55.14,55.17,3506.0
2021-06-21,55.125,55.125,53.87,54.095,9035.0
2021-06-22,54.63,54.825,54.575,54.77,4767.0
2021-06-23,60.24,60.24,54.3,54.425,2759.0
2021-06-24,54.56,54.56,53.95,53.95,6485.0
2021-06-25,54.56,54.64,54.13,54.275,6682.0
2021-06-28,54.92,54.92,54.13,54.45,8361.0
2021-06-29,54.92,54.92,54.06,54.41,2997.0
2021-06-30,54.97,54.985,54.64,54.64,2595.0
2021-07-01,55.555,55.555,54.325,54.325,11068.0
2021-07-02,54.595,54.6,54.39,54.515,15837.0
2021-07-05,55.555,55.555,54.65,54.715,3938.0
2021-07-06,54.84,55.055,54.455,54.49,7798.0
2021-07-07,54.49,54.875,54.385,54.765,4274.0
2021-07-08,55.19,55.36,54.91,54.91,7136.0
2021-07-09,55.555,55.555,54.175,54.29,7708.0
2021-07-12,55.09,55.19,55.01,55.1,3780.0
2021-07-13,55.38,55.63,55.12,55.12,5097.0
2021-07-14,55.205,55.205,54.945,55.075,1979.0
2021-07-15,55.075,55.075,54.89,54.905,6722.0
2021-07-16,56.06,56.06,54.765,54.985,3656.0
2021-07-19,54.91,54.91,54.385,54.675,4047.0
2021-07-20,54.905,54.905,54.305,54.615,4440.0
2021-07-21,55.285,55.285,55.06,55.06,1567.0
2021-07-22,56.1,56.1,55.395,55.58,3568.0
2021-07-23,55.415,55.645,55.375,55.54,8123.0
2021-07-26,55.54,55.835,55.54,55.655,3017.0
2021-07-27,55.95,56.195,55.87,56.065,4674.0
2021-07-28,56.035,56.065,55.48,55.605,3002.0
2021-07-29,56.19,56.19,55.775,55.84,6204.0
2021-07-30,56.275,56.275,55.735,55.74,3771.0
2021-08-02,56.295,56.565,56.0,56.47,3266.0
2021-08-03,57.04,57.04,56.165,56.28,13697.0
2021-08-04,56.28,56.64,56.28,56.585,5010.0
2021-08-05,56.585,56.735,56.47,56.655,1442.0
2021-08-06,56.655,56.73,56.46,56.46,3175.0
2021-08-09,56.765,57.21,56.765,57.21,12260.0
2021-08-10,57.27,57.285,56.735,56.865,16782.0
2021-08-11,57.405,57.465,57.175,57.29,6857.0
2021-08-12,57.32,57.53,57.03,57.055,6011.0
2021-08-13,57.53,57.545,57.29,57.43,4035.0
2021-08-16,57.715,57.715,57.025,57.025,7115.0
2021-08-17,57.025,57.025,56.385,56.57,12721.0
2021-08-18,56.16,56.46,56.095,56.13,5969.0
2021-08-19,56.695,56.695,55.48,55.735,7107.0
2021-08-20,55.985,56.165,55.77,55.77,4787.0
2021-08-23,56.2,56.2,55.755,55.805,6685.0
2021-08-24,56.03,56.035,55.84,55.84,3773.0
2021-08-25,56.095,56.165,55.84,55.84,14741.0
2021-08-26,55.855,55.98,55.695,55.825,8969.0
2021-08-27,55.71,55.955,55.695,55.92,3444.0
2021-08-30,56.34,56.34,55.775,56.0,2438.0
2021-08-31,56.16,56.195,55.95,56.135,4713.0
2021-09-01,56.165,56.165,55.54,55.855,7191.0
2021-09-02,55.985,55.985,55.49,55.805,10367.0
2021-09-03,56.045,56.23,55.965,56.06,3031.0
2021-09-06,56.005,56.165,55.67,55.985,2436.0
2021-09-07,56.275,56.275,55.87,56.18,9813.0
2021-09-08,55.97,56.29,55.95,56.115,3202.0
2021-09-09,56.085,56.085,55.04,55.23,11930.0
2021-09-10,55.785,55.785,55.2,55.33,7497.0
2021-09-13,55.33,55.5,55.115,55.295,2891.0
2021-09-14,55.595,55.595,55.135,55.54,2306.0
2021-09-15,55.255,55.32,54.94,55.32,25011.0
2021-09-16,55.885,55.885,55.53,55.75,5631.0
2021-09-17,55.515,55.515,55.02,55.085,1964.0
2021-09-20,54.83,54.855,54.105,54.195,9853.0
2021-09-21,53.965,54.305,53.715,54.305,19898.0
2021-09-22,54.145,54.565,54.015,54.5,5549.0
2021-09-23,54.81,54.89,54.71,54.875,4743.0
2021-09-24,54.985,54.985,54.615,54.725,4013.0
2021-09-27,54.905,55.32,54.83,55.105,1992.0
2021-09-28,55.01,55.01,54.155,54.205,8104.0
2021-09-29,53.8,53.8,53.245,53.35,11964.0
2021-09-30,53.365,54.555,53.365,54.455,15810.0
2021-10-01,54.565,54.565,53.77,53.805,4754.0
2021-10-04,54.54,54.825,54.37,54.55,1962.0
2021-10-05,54.46,54.705,54.21,54.41,5535.0
2021-10-06,54.6,54.705,54.005,54.15,3638.0
2021-10-07,54.44,54.5,54.245,54.5,4559.0
2021-10-08,54.84,55.055,54.51,55.005,3649.0
2021-10-11,54.75,54.92,54.58,54.9,2892.0
2021-10-12,54.96,55.18,54.89,54.935,11546.0
2021-10-13,54.945,54.945,54.675,54.77,5146.0
2021-10-14,55.15,55.24,54.99,55.045,1766.0
2021-10-15,55.235,55.395,55.035,55.395,3400.0
2021-10-18,55.405,55.525,55.315,55.44,2494.0
2021-10-19,55.48,55.685,55.48,55.54,3516.0
2021-10-20,57.225,57.225,55.815,55.865,3294.0
2021-10-21,55.885,55.885,55.71,55.725,2265.0
2021-10-22,55.59,55.725,55.47,55.725,2410.0
2021-10-25,55.725,56.125,55.725,56.065,3149.0
2021-10-26,56.105,56.125,55.96,55.985,3584.0
2021-10-27,56.06,56.16,55.8,55.985,2182.0
2021-10-28,55.94,56.065,55.885,55.925,3338.0
2021-10-29,56.25,56.25,55.27,55.335,1741.0
2021-11-01,55.575,55.575,54.995,55.295,9813.0
2021-11-02,55.51,55.51,54.875,55.025,2441.0
2021-11-03,55.54,55.835,55.41,55.59,1575.0
2021-11-04,55.74,55.8,55.59,55.625,5822.0
2021-11-05,55.785,56.25,55.785,56.2,4246.0
2021-11-08,56.855,56.855,56.11,56.235,5190.0
2021-11-09,56.335,56.335,56.095,56.125,3432.0
2021-11-10,57.145,57.145,56.0,56.0,9227.0
2021-11-11,55.845,56.06,55.48,55.625,4103.0
2021-11-12,56.02,56.45,56.02,56.215,5849.0
2021-11-15,56.34,56.48,56.175,56.37,7825.0
2021-11-16,56.395,56.395,56.075,56.075,753.0
2021-11-17,55.955,55.955,55.145,55.205,9356.0
2021-11-18,55.395,55.48,55.255,55.395,4446.0
2021-11-19,55.395,55.53,55.33,55.405,2449.0
2021-11-22,55.42,55.42,54.975,55.06,3755.0
2021-11-23,55.32,55.745,55.32,55.695,12092.0
2021-11-24,55.815,55.985,55.665,55.8,3148.0
2021-11-25,55.915,55.915,55.575,55.655,2372.0
2021-11-26,55.655,55.67,54.765,54.78,6307.0
2021-11-29,54.18,54.76,54.18,54.675,25327.0
2021-11-30,54.845,55.135,54.525,54.525,3801.0
2021-12-01,54.43,54.64,54.18,54.64,1985.0
2021-12-02,54.455,54.735,54.195,54.66,7253.0
2021-12-03,54.995,55.055,54.54,54.66,1830.0
2021-12-06,54.585,54.675,54.44,54.63,2315.0
2021-12-07,55.375,55.375,54.89,55.28,3020.0
2021-12-08,55.73,56.135,55.41,56.135,4600.0
2021-12-09,55.665,55.975,55.665,55.895,5575.0
2021-12-10,55.44,55.71,55.365,55.455,3754.0
2021-12-13,55.515,55.93,55.515,55.805,2492.0
2021-12-14,55.36,55.525,55.09,55.525,3054.0
2021-12-15,55.35,55.365,55.105,55.255,70824.0
2021-12-16,55.295,55.295,54.675,54.77,3740.0
2021-12-17,54.945,55.315,54.945,55.315,14330.0
2021-12-20,54.9,54.995,54.77,54.945,1853.0
2021-12-21,54.95,55.56,54.95,55.5,2791.0
2021-12-22,55.745,55.745,55.36,55.45,2363.0
2021-12-23,55.71,55.815,55.585,55.61,9486.0
2021-12-24,55.96,56.005,55.845,55.845,42832.0
2021-12-29,56.31,56.475,56.275,56.335,11246.0
2021-12-30,56.525,56.625,56.415,56.465,8558.0
2021-12-31,56.53,56.53,55.875,56.12,6035.0
2022-01-04,56.345,57.075,56.345,57.075,5021.0
2022-01-05,57.36,57.36,57.005,57.125,1710.0
2022-01-06,56.75,56.775,55.6,55.73,5281.0
2022-01-07,56.64,56.67,56.495,56.55,528.0
2022-01-10,56.57,56.57,56.335,56.495,2824.0
2022-01-11,56.26,56.26,55.93,56.2,8017.0
2022-01-12,56.54,56.63,56.18,56.385,2356.0
2022-01-13,56.66,56.925,56.66,56.84,16243.0
2022-01-14,56.49,56.51,56.105,56.105,19842.0
2022-01-17,56.185,56.385,56.15,56.185,1439.0
2022-01-18,56.305,56.35,56.12,56.12,2568.0
2022-01-19,56.72,56.72,55.57,55.61,8058.0
2022-01-20,55.445,55.82,55.445,55.58,4015.0
2022-01-21,55.45,55.45,54.63,54.66,8510.0
2022-01-24,54.31,54.555,54.09,54.435,12740.0
2022-01-25,54.25,54.25,52.89,52.965,8891.0
2022-01-27,52.85,53.905,52.115,52.535,30317.0
2022-01-28,53.3,53.875,52.79,53.83,5326.0
2022-01-31,53.665,53.665,53.28,53.415,4942.0
2022-02-01,53.55,53.55,52.965,53.415,7804.0
2022-02-02,53.82,54.1,53.82,54.015,3576.0
2022-02-03,54.025,54.315,53.935,54.195,22346.0
2022-02-04,54.84,54.84,53.995,54.19,26693.0
2022-02-07,54.145,54.385,53.935,54.15,1865.0
2022-02-08,55.0,55.255,54.94,55.03,970.0
2022-02-09,55.6,55.6,55.15,55.595,5159.0
2022-02-10,55.67,56.005,55.595,55.85,3807.0
2022-02-11,55.69,55.835,55.42,55.745,4390.0
2022-02-14,55.525,56.05,55.525,55.81,4214.0
2022-02-15,55.715,55.87,55.655,55.655,2604.0
2022-02-16,55.88,56.015,55.55,56.005,1237.0
2022-02-17,56.655,56.75,56.225,56.51,4588.0
2022-02-18,55.895,56.0,55.69,55.82,2948.0
2022-02-21,55.45,56.02,55.3,56.02,10535.0
2022-02-22,55.57,55.57,55.1,55.475,9858.0
2022-02-23,55.475,55.58,55.355,55.48,1197.0
2022-02-24,54.97,54.985,54.145,54.415,8078.0
2022-02-25,54.805,54.805,54.055,54.055,3875.0
2022-02-28,54.55,54.76,54.39,54.555,3015.0
2022-03-01,55.42,55.495,55.015,55.015,12473.0
2022-03-02,54.795,55.46,54.745,55.405,3108.0
2022-03-03,56.185,56.185,55.9,55.975,1331.0
2022-03-04,55.855,55.855,55.09,55.61,4095.0
2022-03-07,55.855,56.18,55.39,55.39,2747.0
2022-03-08,55.39,55.55,55.115,55.34,2768.0
2022-03-09,55.12,55.66,54.995,55.645,8380.0
2022-03-10,55.64,56.245,55.595,56.03,1598.0
2022-03-11,56.14,56.37,55.675,55.675,4111.0
2022-03-14,55.835,56.335,55.835,56.23,1302.0
2022-03-15,55.925,56.03,55.64,55.97,3105.0
2022-03-16,55.97,56.475,55.97,56.35,1855.0
2022-03-17,56.35,57.105,56.35,56.94,7334.0
2022-03-18,57.105,57.185,56.84,57.095,4731.0
2022-03-21,57.29,57.585,57.15,57.255,1240.0
2022-03-22,57.605,58.075,57.605,58.05,2806.0
2022-03-23,58.59,58.59,57.915,57.94,3149.0
2022-03-24,57.93,58.29,57.85,58.29,1651.0
2022-03-25,58.23,58.56,58.23,58.44,3451.0
2022-03-28,58.6,58.81,58.56,58.71,2694.0
2022-03-29,58.735,59.005,58.71,58.9,28954.0
2022-03-30,59.275,59.36,59.125,59.245,15268.0
2022-03-31,59.81,60.045,59.5,59.5,30992.0
2022-04-01,59.85,59.85,59.51,59.675,4519.0
2022-04-04,59.735,60.02,59.59,59.665,3629.0
2022-04-05,59.82,59.985,59.555,59.555,3778.0
2022-04-06,59.565,59.565,59.125,59.48,10675.0
2022-04-07,59.59,59.59,59.2,59.415,9575.0
2022-04-08,60.825,60.825,59.72,59.72,2210.0
2022-04-11,59.945,60.155,59.75,59.835,5734.0
2022-04-12,59.795,59.795,59.455,59.555,3187.0
2022-04-13,59.555,59.86,59.555,59.86,3447.0
2022-04-14,59.86,60.13,59.86,60.035,23977.0
2022-04-19,60.07,60.68,60.07,60.44,4446.0
2022-04-20,60.825,60.95,60.455,60.47,6019.0
2022-04-21,60.535,60.835,60.36,60.595,5851.0
2022-04-22,60.05,60.05,59.51,59.675,9547.0
2022-04-26,58.89,58.89,58.075,58.465,16332.0
2022-04-27,57.985,58.015,57.69,57.72,6301.0
2022-04-28,58.58,58.59,58.27,58.365,1723.0
2022-04-29,59.005,59.085,58.89,59.085,5238.0
2022-05-02,58.725,58.725,58.215,58.625,3454.0
2022-05-03,58.69,58.69,58.315,58.34,2245.0
2022-05-04,58.89,58.89,58.525,58.595,2622.0
2022-05-05,58.745,58.76,58.34,58.62,2031.0
2022-05-06,58.27,58.27,57.315,57.495,7411.0
2022-05-09,57.65,57.65,57.06,57.255,6559.0
2022-05-10,56.955,56.955,56.01,56.565,6797.0
2022-05-11,56.955,56.955,56.41,56.72,3058.0
2022-05-12,56.915,56.915,56.075,56.075,24777.0
2022-05-13,56.505,56.935,56.505,56.935,3847.0
2022-05-16,57.34,57.565,57.1,57.24,3142.0
2022-05-17,57.34,57.45,57.24,57.34,1397.0
2022-05-18,57.775,57.96,57.625,57.695,5246.0
2022-05-19,57.005,57.005,56.645,56.89,4746.0
2022-05-20,56.875,57.495,56.875,57.4,4410.0
2022-05-23,57.595,57.745,57.28,57.28,9016.0
2022-05-24,57.505,57.8,57.465,57.49,5352.0
2022-05-25,57.455,58.295,57.455,58.14,2517.0
2022-05-26,58.1,58.1,57.54,57.54,2437.0
2022-05-27,58.185,58.225,57.945,58.14,6594.0
2022-05-30,58.62,58.75,58.505,58.675,5662.0
2022-05-31,58.675,58.835,58.365,58.365,9769.0
2022-06-01,58.435,58.89,58.425,58.815,1759.0
2022-06-02,58.725,58.725,58.365,58.45,1126.0
2022-06-03,59.02,59.2,58.845,58.905,5211.0
2022-06-06,58.835,58.92,58.815,58.83,1605.0
2022-06-07,59.06,59.06,57.83,57.835,10756.0
2022-06-08,58.015,58.175,57.72,57.75,4668.0
2022-06-09,57.69,57.69,57.025,57.255,29446.0
2022-06-10,56.675,56.775,56.395,56.495,4884.0
2022-06-14,54.065,54.155,53.25,54.155,23383.0
2022-06-15,54.165,54.34,53.66,53.785,45436.0
2022-06-16,55.015,55.18,53.62,53.65,27535.0
2022-06-17,52.605,52.605,52.235,52.405,27404.0
2022-06-20,52.69,52.69,51.915,51.995,11674.0
2022-06-21,52.31,52.91,52.31,52.73,7503.0
2022-06-22,53.7,53.7,52.69,52.845,8137.0
2022-06-23,52.62,53.01,52.62,52.97,3443.0
2022-06-24,52.945,53.07,52.62,53.07,4997.0
2022-06-27,53.475,54.285,53.39,54.285,15251.0
2022-06-28,54.435,54.94,54.295,54.94,18673.0
2022-06-29,55.015,55.015,54.24,54.675,10147.0
2022-06-30,54.93,54.93,53.515,53.515,27939.0
2022-07-01,54.52,54.705,53.79,53.8,7948.0
2022-07-04,54.275,54.285,53.96,54.115,6224.0
2022-07-05,54.57,54.57,54.04,54.43,4797.0
2022-07-06,54.06,54.365,53.8,53.96,31298.0
2022-07-07,54.22,54.3,53.93,54.3,1732.0
2022-07-08,54.925,54.925,54.505,54.6,8225.0
2022-07-11,54.61,54.61,53.975,53.985,8617.0
2022-07-12,54.44,54.455,54.14,54.155,5271.0
2022-07-13,54.14,54.14,53.83,54.08,2833.0
2022-07-14,53.8,54.455,53.79,54.355,3233.0
2022-07-15,54.035,54.035,53.33,53.83,1598.0
2022-07-18,54.155,54.445,53.895,54.445,1145.0
2022-07-19,54.85,55.045,54.22,54.4,7147.0
2022-07-20,55.135,55.2,54.965,55.055,1816.0
2022-07-21,55.11,55.11,54.77,55.02,6186.0
2022-07-22,55.845,56.195,54.865,55.19,3162.0
2022-07-25,55.165,55.27,55.12,55.14,2363.0
2022-07-26,55.335,55.46,55.32,55.37,2801.0
2022-07-27,55.425,55.675,55.28,55.675,31927.0
2022-07-28,56.245,56.265,55.75,56.055,6072.0
2022-07-29,56.485,56.73,56.445,56.565,2417.0
2022-08-01,56.69,56.84,56.395,56.72,35911.0
2022-08-02,56.52,56.97,56.485,56.97,7564.0
2022-08-03,56.97,56.97,56.395,56.59,1225.0
2022-08-04,56.695,56.81,56.47,56.51,7643.0
2022-08-05,56.54,56.85,56.405,56.85,12087.0
2022-08-08,56.655,56.995,56.625,56.925,5405.0
2022-08-09,56.81,56.86,56.695,56.705,8559.0
2022-08-10,56.82,56.88,56.535,56.565,12179.0
2022-08-11,57.11,57.22,56.84,56.995,7297.0
2022-08-12,57.06,57.06,56.81,56.905,1790.0
2022-08-15,57.075,57.325,57.05,57.175,3431.0
2022-08-16,57.455,57.96,57.455,57.755,1264.0
2022-08-17,57.82,58.065,57.73,57.975,6724.0
2022-08-18,58.025,58.13,57.845,58.12,6317.0
2022-08-19,58.405,58.405,58.065,58.08,4354.0
2022-08-22,57.79,57.83,57.57,57.605,3780.0
2022-08-23,57.455,57.455,56.925,57.01,3561.0
2022-08-24,57.075,57.295,57.01,57.035,2406.0
2022-08-25,57.15,57.53,57.15,57.53,25756.0
2022-08-26,57.835,58.275,57.54,58.22,8300.0
2022-08-29,56.97,57.165,56.875,56.995,5223.0
2022-08-30,57.385,57.385,57.19,57.19,1385.0
2022-08-31,56.65,56.98,56.565,56.825,6455.0
2022-09-01,56.245,56.405,56.105,56.405,3570.0
2022-09-02,56.275,56.405,56.16,56.185,4242.0
2022-09-05,56.445,56.55,56.38,56.5,1746.0
2022-09-06,57.295,57.295,56.445,56.65,10991.0
2022-09-07,56.0,56.01,55.31,55.385,8871.0
2022-09-08,55.565,56.25,55.48,56.21,6028.0
2022-09-09,56.26,56.72,56.115,56.69,2762.0
2022-09-12,57.24,57.425,57.115,57.345,2977.0
2022-09-13,57.805,57.805,57.505,57.62,6406.0
2022-09-14,56.39,56.39,56.0,56.185,13948.0
2022-09-15,56.8,56.8,56.355,56.485,4753.0
2022-09-16,56.13,56.195,55.63,55.675,8692.0
2022-09-19,55.74,55.79,55.595,55.715,2104.0
2022-09-20,56.29,56.395,56.185,56.365,2473.0
2022-09-21,55.845,55.895,55.545,55.555,8416.0
2022-09-23,55.32,55.345,54.52,54.755,8015.0
2022-09-26,54.25,54.295,53.66,54.165,11498.0
2022-09-27,54.295,54.31,54.115,54.22,9822.0
2022-09-28,54.1,54.47,53.775,53.89,30608.0
2022-09-29,54.635,55.08,54.56,54.875,18302.0
2022-09-30,54.745,54.745,53.96,53.975,18462.0
2022-10-03,54.965,54.965,54.195,54.52,12255.0
2022-10-04,55.505,56.41,55.505,56.39,25178.0
2022-10-05,56.885,57.4,56.885,57.385,7485.0
2022-10-06,57.335,57.385,57.125,57.385,6165.0
2022-10-07,57.035,57.125,56.8,57.075,7419.0
2022-10-10,56.51,56.51,56.13,56.49,7701.0
2022-10-11,56.565,56.71,56.125,56.125,3382.0
2022-10-12,56.055,56.275,55.925,56.18,7601.0
2022-10-13,56.21,56.71,56.21,56.525,790.0
2022-10-14,57.335,57.495,57.2,57.3,3710.0
2022-10-17,56.55,56.625,56.315,56.375,9716.0
2022-10-18,57.225,57.31,57.045,57.31,7194.0
2022-10-19,57.245,57.445,57.17,57.3,3772.0
2022-10-20,57.22,57.22,56.635,56.81,15217.0
2022-10-21,57.545,57.55,56.26,56.385,3104.0
2022-10-24,57.545,57.55,57.17,57.25,1344.0
2022-10-25,57.47,57.575,57.325,57.375,15672.0
2022-10-26,57.63,57.635,57.25,57.325,8878.0
2022-10-27,57.635,57.83,57.445,57.66,5568.0
2022-10-28,57.635,57.635,57.085,57.085,2606.0
2022-10-31,57.735,57.735,57.36,57.375,1446.0
2022-11-01,58.47,58.47,57.575,58.33,7590.0
2022-11-02,58.47,58.915,58.47,58.895,1622.0
2022-11-03,58.01,58.01,57.525,57.755,19103.0
2022-11-04,57.635,57.895,57.51,57.835,9789.0
2022-11-07,58.53,58.72,58.32,58.59,4279.0
2022-11-08,58.965,58.98,58.77,58.855,8013.0
2022-11-09,59.19,59.29,58.94,59.24,1286.0
2022-11-10,58.945,58.955,58.745,58.805,11115.0
2022-11-11,59.965,60.435,59.965,60.4,25700.0
2022-11-14,60.76,60.96,60.47,60.55,12992.0
2022-11-15,60.72,60.72,60.4,60.66,2790.0
2022-11-16,60.675,60.685,60.31,60.575,14066.0
2022-11-17,60.92,60.92,60.66,60.67,22172.0
2022-11-18,60.67,61.12,60.67,61.085,14932.0
2022-11-21,61.15,61.18,60.795,60.885,1769.0
2022-11-22,61.02,61.295,61.02,61.255,6130.0
2022-11-23,61.71,61.755,61.56,61.56,5006.0
2022-11-24,61.62,61.98,61.62,61.81,5050.0
2022-11-25,61.755,61.945,61.73,61.87,5579.0
2022-11-28,61.645,61.685,61.395,61.595,7022.0
2022-11-29,61.81,61.895,61.36,61.845,6600.0
2022-11-30,61.92,62.19,61.655,62.145,6833.0
2022-12-01,62.605,62.75,62.38,62.38,16580.0
2022-12-02,62.315,62.34,61.86,61.99,2935.0
2022-12-05,62.08,62.575,62.055,62.545,961.0
2022-12-06,62.09,62.445,62.09,62.14,12872.0
2022-12-07,61.81,61.945,61.605,61.915,3858.0
2022-12-08,61.38,61.685,61.195,61.22,7304.0
2022-12-09,61.405,61.605,61.37,61.595,3265.0
2022-12-12,61.21,61.405,61.135,61.405,2893.0
2022-12-13,61.73,61.83,61.37,61.38,2572.0
2022-12-14,61.755,61.78,61.395,61.78,1835.0
2022-12-15,61.41,61.81,61.395,61.545,3189.0
2022-12-16,61.035,61.335,60.91,61.235,5190.0
2022-12-19,60.975,61.075,60.725,60.935,16224.0
2022-12-20,60.85,60.925,60.25,60.335,6034.0
2022-12-21,60.775,61.16,60.725,61.035,1412.0
2022-12-22,61.47,61.47,61.22,61.26,2684.0
2022-12-23,60.895,60.945,60.56,60.845,3965.0
2022-12-28,61.045,61.1,60.725,60.725,6697.0
2022-12-29,60.725,60.725,60.05,60.115,3420.0
2022-12-30,60.325,60.56,60.305,60.475,3293.0
2023-01-03,61.065,61.065,59.32,59.65,5258.0
2023-01-04,59.86,60.555,59.835,60.49,1857.0
2023-01-05,60.52,60.875,60.38,60.6,1799.0
2023-01-06,60.615,61.13,60.615,61.105,2750.0
2023-01-09,61.375,61.665,61.35,61.36,2667.0
2023-01-10,61.26,61.3,61.125,61.175,1708.0
2023-01-11,61.615,61.765,61.53,61.75,2488.0
2023-01-12,62.25,62.63,62.17,62.545,3253.0
2023-01-13,62.755,63.22,62.755,63.08,6084.0
2023-01-16,63.135,63.595,63.135,63.525,6279.0
2023-01-17,63.325,63.695,63.315,63.52,6618.0
2023-01-18,63.485,63.88,63.45,63.52,29385.0
2023-01-19,63.475,64.145,63.475,64.085,7735.0
2023-01-20,64.12,64.29,64.045,64.29,3060.0
2023-01-23,64.315,64.315,63.985,64.155,4104.0
2023-01-24,64.315,64.315,63.925,64.18,12915.0
2023-01-25,64.44,64.44,63.865,64.135,9659.0
2023-01-27,64.23,64.425,64.18,64.235,3830.0
2023-01-30,64.27,64.33,64.07,64.195,7056.0
2023-01-31,64.12,64.6,64.12,64.305,7785.0
2023-02-01,64.695,64.785,64.45,64.49,4685.0
2023-02-02,64.785,65.035,64.355,64.405,6685.0
2023-02-03,64.34,64.805,64.23,64.805,5510.0
2023-02-06,64.805,65.075,64.625,64.67,1825.0
2023-02-07,64.73,64.89,64.32,64.32,4862.0
2023-02-08,64.73,64.76,64.585,64.745,2620.0
2023-02-09,64.61,64.815,64.54,64.575,8019.0
2023-02-10,64.295,64.56,64.23,64.23,3260.0
2023-02-13,64.265,64.265,64.0,64.07,13099.0
2023-02-14,64.565,64.745,64.21,64.255,3227.0
2023-02-15,64.07,64.07,63.01,63.18,4506.0
2023-02-16,63.68,63.68,63.05,63.5,3933.0
2023-02-17,63.325,63.325,62.915,62.96,9489.0
2023-02-20,63.085,63.305,63.0,63.3,4407.0
2023-02-21,62.9,63.045,62.63,63.045,3578.0
2023-02-22,62.84,63.195,62.63,62.985,7506.0
2023-02-23,63.025,63.025,62.255,62.535,6076.0
2023-02-24,62.255,62.64,62.255,62.445,27871.0
2023-02-27,61.92,62.13,61.68,61.86,3937.0
2023-02-28,62.2,62.4,62.165,62.165,27200.0
2023-03-01,62.14,62.28,61.92,62.19,13734.0
2023-03-02,62.205,62.805,62.205,62.24,3715.0
2023-03-03,62.925,62.925,62.535,62.69,2431.0
2023-03-06,63.05,63.13,62.865,62.97,16294.0
2023-03-07,62.8,63.435,62.73,63.39,4210.0
2023-03-08,63.07,63.13,62.83,62.86,7342.0
2023-03-09,63.39,63.49,63.135,63.18,2986.0
2023-03-10,62.63,62.63,61.59,61.595,13141.0
2023-03-13,61.785,61.865,61.335,61.725,8035.0
2023-03-14,60.935,61.005,60.24,61.005,20094.0
2023-03-15,61.265,61.765,60.905,61.175,8663.0
2023-03-16,61.105,61.105,59.61,60.25,14782.0
2023-03-17,60.505,60.555,60.25,60.545,3377.0
2023-03-20,59.99,60.52,59.76,59.76,5937.0
2023-03-21,60.545,60.715,60.275,60.41,4827.0
2023-03-22,60.955,61.045,60.775,60.835,4527.0
2023-03-23,60.14,60.575,60.13,60.495,5078.0
2023-03-24,60.24,60.3,60.13,60.26,12278.0
2023-03-27,60.295,60.495,60.09,60.09,7036.0
2023-03-28,60.565,60.795,60.565,60.65,4338.0
2023-03-29,60.545,60.92,60.445,60.92,4908.0
2023-03-30,61.8,61.8,61.51,61.595,11783.0
2023-03-31,61.59,62.215,61.59,62.19,7616.0
2023-04-03,62.775,63.01,62.595,62.595,35076.0
2023-04-04,62.83,62.85,62.515,62.635,7787.0
2023-04-05,62.5,62.695,62.45,62.455,3257.0
2023-04-06,62.57,62.61,62.32,62.44,2276.0
2023-04-11,63.01,63.42,63.01,63.325,4723.0
2023-04-12,63.94,64.06,63.645,63.91,2932.0
2023-04-13,63.935,63.935,63.225,63.225,6089.0
2023-04-14,63.235,63.67,63.235,63.66,8004.0
2023-04-17,63.83,63.925,63.745,63.875,4135.0
2023-04-18,63.695,63.71,63.455,63.5,8296.0
2023-04-19,63.815,63.815,63.625,63.645,3377.0
2023-04-20,63.795,63.85,63.505,63.795,3859.0
2023-04-21,63.395,63.395,63.055,63.19,10298.0
2023-04-24,62.985,63.09,62.945,62.97,1444.0
2023-04-26,62.96,63.02,62.625,63.02,3893.0
2023-04-27,63.03,63.035,62.695,62.74,2370.0
2023-04-28,63.19,63.27,62.825,62.925,5780.0
2023-05-01,63.355,63.385,63.19,63.285,983.0
2023-05-02,63.165,63.165,62.475,62.635,10192.0
2023-05-03,62.2,62.2,61.67,61.84,4784.0
2023-05-04,61.375,61.635,61.075,61.545,8983.0
2023-05-05,61.46,61.75,61.135,61.715,11484.0
2023-05-08,62.5,62.57,62.03,62.235,10664.0
2023-05-09,62.225,62.225,61.87,62.19,7248.0
2023-05-10,61.885,62.465,61.885,62.465,5324.0
2023-05-11,62.32,62.39,62.01,62.14,6350.0
2023-05-12,62.14,62.235,62.045,62.235,2361.0
2023-05-15,62.33,62.48,62.225,62.415,7584.0
2023-05-16,62.535,62.585,62.275,62.285,9422.0
2023-05-17,61.92,62.115,61.485,62.115,4592.0
2023-05-18,62.31,62.465,62.14,62.245,5909.0
2023-05-19,62.395,62.655,62.39,62.6,3313.0
2023-05-22,62.585,62.695,62.365,62.525,4455.0
2023-05-23,62.61,62.755,62.56,62.645,7536.0
2023-05-24,62.355,62.355,62.09,62.115,6201.0
2023-05-25,61.84,61.84,61.125,61.125,8580.0
2023-05-26,61.355,61.52,61.315,61.43,3601.0
2023-05-29,62.45,62.54,62.225,62.33,1903.0
2023-05-30,62.19,62.335,62.115,62.115,1792.0
2023-05-31,61.8,61.835,61.09,61.14,4150.0
2023-06-01,60.99,61.28,60.765,61.08,9602.0
2023-06-02,61.475,61.56,61.05,61.4,7009.0
2023-06-05,62.055,62.19,62.015,62.045,8595.0
2023-06-06,61.68,61.8,61.375,61.5,11936.0
2023-06-07,61.985,61.985,61.255,61.315,3154.0
2023-06-08,61.175,61.43,61.135,61.175,4300.0
2023-06-09,61.425,61.56,61.39,61.51,4010.0
2023-06-13,61.4,61.635,61.195,61.58,17829.0
2023-06-14,61.87,62.08,61.665,61.895,8997.0
2023-06-15,62.055,62.74,61.895,62.175,18749.0
2023-06-16,62.245,62.66,62.2,62.6,9716.0
2023-06-19,62.66,63.13,62.66,63.035,6300.0
2023-06-20,63.525,63.765,63.045,63.735,5845.0
2023-06-21,63.525,63.525,63.345,63.36,3145.0
2023-06-22,62.89,63.31,62.14,62.165,3605.0
2023-06-23,62.02,62.045,61.32,61.365,21590.0
2023-06-26,61.33,61.33,61.03,61.055,8297.0
2023-06-27,61.46,61.775,61.46,61.69,5986.0
2023-06-28,61.725,62.655,61.725,62.345,6077.0
2023-06-29,62.45,62.765,62.305,62.305,14912.0
2023-06-30,62.31,62.38,62.05,62.31,28839.0
2023-07-03,62.9,64.3,62.675,63.145,15838.0
2023-07-04,63.425,63.46,62.855,63.32,13989.0
2023-07-05,63.345,63.45,63.03,63.13,3296.0
2023-07-06,63.065,63.075,61.98,62.05,7650.0
2023-07-07,61.285,61.345,60.975,61.15,8084.0
2023-07-10,61.285,61.495,60.695,60.81,3486.0
2023-07-11,61.31,61.38,61.185,61.38,13121.0
2023-07-12,61.92,62.01,61.815,61.84,4027.0
2023-07-13,62.455,62.91,62.435,62.89,31044.0
2023-07-14,62.98,63.34,62.96,63.305,13726.0
2023-07-17,63.25,63.295,63.075,63.12,2156.0
2023-07-18,62.955,63.145,62.85,63.145,10485.0
2023-07-19,63.485,63.645,63.41,63.505,4061.0
2023-07-20,64.11,64.11,63.54,63.66,8491.0
2023-07-21,63.59,63.69,63.445,63.67,3643.0
2023-07-24,63.81,63.89,63.555,63.555,3908.0
2023-07-25,63.925,64.01,63.81,63.94,15125.0
2023-07-26,63.995,64.72,63.995,64.565,7166.0
2023-07-27,64.74,64.985,64.16,64.985,23804.0
2023-07-28,64.39,64.44,63.96,64.195,30279.0
2023-07-31,64.5,64.58,64.08,64.24,2046.0
2023-08-01,64.325,64.825,64.325,64.73,33368.0
2023-08-02,64.45,64.45,63.74,63.82,7314.0
2023-08-03,63.66,63.66,63.26,63.32,7347.0
2023-08-04,63.935,63.935,63.355,63.585,1022.0
2023-08-07,63.445,63.495,63.34,63.41,3741.0
2023-08-08,63.66,63.69,63.425,63.46,5212.0
2023-08-09,63.45,63.855,63.38,63.8,4801.0
2023-08-10,64.065,64.065,63.575,63.925,4863.0
2023-08-11,63.865,64.045,63.785,63.83,3695.0
2023-08-14,63.775,63.81,63.25,63.34,25314.0
2023-08-15,63.53,63.855,63.425,63.55,1900.0
2023-08-16,63.085,63.085,62.68,62.715,9035.0
2023-08-17,62.99,62.99,61.965,62.235,19032.0
2023-08-18,62.15,62.5,62.15,62.36,5539.0
2023-08-21,62.375,62.375,62.01,62.01,9525.0
2023-08-22,61.94,61.94,61.545,61.755,10647.0
2023-08-23,61.755,62.465,61.755,62.4,4626.0
2023-08-24,62.4,62.7,62.365,62.645,5238.0
2023-08-25,61.895,62.175,61.86,62.015,11890.0
2023-08-28,62.61,62.68,62.465,62.675,4765.0
2023-08-29,62.885,63.085,62.84,63.03,2702.0
2023-08-30,63.515,64.265,63.505,63.995,6083.0
2023-08-31,64.04,64.285,64.04,64.15,5058.0
2023-09-01,64.04,64.04,63.855,63.95,14762.0
2023-09-04,64.195,64.66,64.195,64.53,13571.0
2023-09-05,64.51,64.51,64.195,64.43,5503.0
2023-09-06,64.58,64.635,64.15,64.18,2293.0
2023-09-07,64.11,64.11,63.52,63.6,4389.0
2023-09-08,63.725,63.725,63.18,63.34,5839.0
2023-09-11,63.55,63.94,63.415,63.94,2756.0
2023-09-12,64.215,64.215,63.645,64.045,1829.0
2023-09-13,64.075,64.075,63.66,63.81,2042.0
2023-09-14,64.03,64.205,63.82,64.11,3236.0
2023-09-15,64.755,65.37,64.755,65.01,5310.0
2023-09-18,64.915,64.915,64.625,64.78,4366.0
2023-09-19,64.66,64.67,64.38,64.425,1617.0
2023-09-20,64.36,64.36,63.94,64.01,3963.0
2023-09-21,64.685,64.685,62.995,63.12,6056.0
2023-09-22,62.9,62.97,62.025,62.945,12518.0
2023-09-25,62.855,62.935,62.665,62.85,5151.0
2023-09-26,62.9,62.9,62.55,62.77,2464.0
2023-09-27,62.465,62.68,62.465,62.515,13157.0
2023-09-28,62.57,62.995,62.465,62.76,4251.0
2023-09-29,62.775,63.205,62.775,62.925,9155.0
2023-10-02,63.325,63.43,63.15,63.24,8462.0
2023-10-03,62.81,62.855,62.225,62.685,6610.0
2023-10-04,62.505,62.535,62.11,62.47,5875.0
2023-10-05,62.57,62.585,62.145,62.525,3634.0
2023-10-06,62.685,62.99,62.525,62.965,1200.0
2023-10-09,63.025,63.385,63.025,63.16,20784.0
2023-10-10,63.395,63.72,63.395,63.6,4204.0
2023-10-11,63.8,64.06,63.755,63.9,1277.0
2023-10-12,64.105,64.105,63.845,63.9,655.0
2023-10-13,63.415,63.8,63.195,63.69,6935.0
2023-10-16,63.61,63.665,63.54,63.565,1643.0
2023-10-17,63.9,64.25,63.78,63.825,7559.0
2023-10-18,64.07,64.165,63.835,63.995,7208.0
2023-10-19,63.24,63.395,62.89,63.06,8758.0
2023-10-20,63.02,63.02,62.36,62.515,7482.0
2023-10-23,61.965,62.03,61.815,61.875,5253.0
2023-10-24,62.265,62.3,61.975,62.095,2141.0
2023-10-25,62.595,62.595,61.96,62.085,1317.0
2023-10-26,61.96,62.01,61.655,61.78,7056.0
2023-10-27,61.87,62.27,61.87,62.175,8688.0
2023-10-30,61.87,61.87,61.49,61.83,6138.0
2023-10-31,62.145,62.145,61.545,61.58,2642.0
2023-11-01,61.915,62.185,61.815,62.185,14657.0
2023-11-02,62.81,63.045,62.75,62.75,4891.0
2023-11-03,63.405,63.555,63.26,63.385,3039.0
2023-11-06,63.465,63.755,63.465,63.655,6692.0
2023-11-07,63.71,63.71,63.305,63.545,3310.0
2023-11-08,63.28,63.43,63.215,63.35,14550.0
2023-11-09,63.68,64.175,63.68,63.855,5059.0
2023-11-10,63.855,63.855,63.575,63.63,1424.0
2023-11-13,63.89,63.89,63.51,63.545,5224.0
2023-11-14,63.755,64.12,63.755,64.085,11481.0
2023-11-15,64.995,64.995,64.69,64.82,4388.0
2023-11-16,64.985,65.19,64.535,64.605,2367.0
2023-11-17,64.695,64.695,64.41,64.5,1719.0
2023-11-20,64.5,64.74,64.455,64.605,3940.0
2023-11-21,64.895,65.0,64.805,64.91,5001.0
2023-11-22,64.91,65.175,64.91,65.065,4331.0
2023-11-23,64.785,64.785,64.465,64.525,4875.0
2023-11-24,64.47,64.895,64.465,64.76,5930.0
2023-11-27,64.805,64.805,64.13,64.33,2619.0
2023-11-28,64.165,64.66,64.095,64.275,5635.0
2023-11-29,64.455,64.555,64.285,64.31,2393.0
2023-11-30,64.165,64.65,64.12,64.625,5566.0
2023-12-01,64.65,64.67,64.34,64.66,26808.0
2023-12-04,65.065,65.505,65.02,65.175,2517.0
2023-12-05,65.085,65.1,64.47,64.6,2807.0
2023-12-06,65.02,65.74,64.94,65.685,4622.0
2023-12-07,65.56,65.595,65.38,65.46,5059.0
2023-12-08,65.46,65.855,65.305,65.81,7035.0
2023-12-11,65.945,66.185,65.92,66.0,7417.0
2023-12-12,66.45,66.45,66.0,66.36,4891.0
2023-12-13,66.44,66.89,66.44,66.8,10377.0
2023-12-14,67.39,67.605,67.345,67.545,25707.0
2023-12-15,67.84,68.52,67.84,68.235,3545.0
2023-12-18,68.03,68.335,67.965,68.165,1754.0
2023-12-19,68.2,68.81,68.155,68.79,21618.0
2023-12-20,68.96,69.23,68.96,69.215,3850.0
2023-12-21,68.925,69.14,68.8,69.0,20020.0
2023-12-22,69.015,69.59,68.87,69.32,3087.0
2023-12-27,69.31,69.645,69.185,69.185,11341.0
2023-12-28,69.565,70.005,69.565,69.97,2041.0
2023-12-29,69.73,69.995,69.64,69.995,577.0
2024-01-02,70.62,70.62,69.66,70.2,4121.0
2024-01-03,69.56,69.685,69.33,69.33,2100.0
2024-01-04,69.25,69.425,69.005,69.135,4458.0
2024-01-05,69.135,69.295,69.025,69.025,16910.0
2024-01-08,69.025,69.225,68.59,68.605,4751.0
2024-01-09,69.08,69.385,69.08,69.305,4184.0
2024-01-10,68.99,69.195,68.655,68.655,7913.0
2024-01-11,68.8,69.125,68.8,69.04,8439.0
2024-01-12,68.725,69.005,68.66,68.835,1935.0
2024-01-15,68.835,69.04,68.7,69.015,11062.0
2024-01-16,68.625,68.69,68.085,68.145,5238.0
2024-01-17,68.175,68.325,67.865,67.91,1521.0
2024-01-18,67.935,67.935,67.485,67.665,2511.0
2024-01-19,68.2,68.545,68.19,68.39,2930.0
2024-01-22,68.715,69.05,68.545,68.94,5314.0
2024-01-23,69.005,69.54,69.005,69.16,3857.0
2024-01-24,69.695,69.81,69.325,69.43,5348.0
2024-01-25,69.695,69.93,69.515,69.91,24529.0
2024-01-29,70.065,70.085,69.775,70.03,14275.0
2024-01-30,70.2,70.475,70.14,70.185,7526.0
2024-01-31,70.165,71.025,69.855,70.97,8884.0
2024-02-01,71.015,71.015,70.055,70.085,9547.0
2024-02-02,70.61,71.105,70.555,70.99,1176.0
2024-02-05,70.555,70.555,70.02,70.335,6980.0
2024-02-06,70.285,70.285,69.71,70.065,18393.0
2024-02-07,70.31,70.565,70.2,70.32,3041.0
2024-02-08,70.32,70.62,70.145,70.39,5682.0
2024-02-09,70.43,70.545,70.31,70.385,10159.0
2024-02-12,70.335,70.335,69.805,69.805,2375.0
2024-02-13,70.175,70.175,69.73,69.775,4162.0
2024-02-14,69.18,69.18,68.655,69.05,4578.0
2024-02-15,69.24,69.765,69.24,69.595,11591.0
2024-02-16,70.345,70.455,69.95,70.245,1348.0
2024-02-19,70.385,70.72,70.355,70.565,6674.0
2024-02-20,70.625,70.655,70.33,70.365,2791.0
2024-02-21,70.3,70.3,69.865,70.05,4101.0
2024-02-22,70.055,70.11,69.82,69.95,7250.0
2024-02-23,70.12,70.52,70.12,70.4,8790.0
2024-02-26,70.49,70.78,70.33,70.335,4193.0
2024-02-27,70.335,70.635,70.11,70.62,7084.0
2024-02-28,70.8,70.825,70.355,70.365,6536.0
2024-02-29,70.375,70.745,70.185,70.69,2184.0
2024-03-01,70.69,71.205,70.69,71.17,11336.0
2024-03-04,71.2,71.245,70.87,70.955,2527.0
2024-03-05,71.245,71.245,70.9,70.97,13835.0
2024-03-06,70.765,71.235,70.725,71.105,11892.0
2024-03-07,71.245,71.705,71.2,71.48,23347.0
2024-03-08,71.625,72.45,71.625,72.42,1846.0
2024-03-11,71.695,71.705,70.79,70.79,8403.0
2024-03-12,70.945,71.055,70.535,70.565,5544.0
2024-03-13,70.9,70.98,70.68,70.8,4689.0
2024-03-14,70.825,71.28,70.445,70.445,5756.0
2024-03-15,70.29,70.29,69.415,70.05,5424.0
2024-03-18,70.23,70.245,69.975,70.23,3693.0
2024-03-19,70.43,70.655,70.195,70.655,4390.0
2024-03-20,70.835,71.07,70.655,70.69,3840.0
2024-03-21,70.71,71.425,70.71,71.415,11460.0
2024-03-22,71.93,71.93,70.945,71.28,1626.0
2024-03-25,71.615,72.05,71.49,71.49,6365.0
2024-03-26,71.56,71.87,71.47,71.615,7175.0
2024-03-27,71.715,71.87,71.36,71.84,5615.0
2024-03-28,72.44,72.55,72.34,72.43,12890.0
2024-04-02,72.57,73.03,72.505,73.03,14486.0
2024-04-03,72.575,72.68,71.73,71.73,8621.0
2024-04-04,72.165,72.22,71.99,72.055,2454.0
2024-04-05,71.72,71.75,71.325,71.66,5841.0
2024-04-08,71.775,71.95,71.585,71.63,8200.0
2024-04-09,72.045,72.275,72.045,72.275,2822.0
2024-04-10,72.18,72.625,72.18,72.475,690.0
2024-04-11,71.72,72.245,71.345,72.22,10835.0
2024-04-12,72.22,72.22,71.665,71.83,2252.0
2024-04-15,71.72,71.825,71.53,71.675,6944.0
2024-04-16,71.145,71.225,70.06,70.46,8499.0
2024-04-17,70.73,70.73,70.13,70.205,3433.0
2024-04-18,70.26,70.645,69.83,70.36,7840.0
2024-04-19,70.105,70.105,69.01,69.55,4182.0
2024-04-22,70.195,70.8,70.195,70.37,3019.0
2024-04-23,70.895,71.05,70.82,70.83,6210.0
2024-04-24,71.18,71.31,70.895,71.08,3342.0
2024-04-26,70.83,70.895,69.6,69.725,7891.0
2024-04-29,69.885,70.13,69.8,70.01,4147.0
2024-04-30,70.065,70.24,69.885,70.24,4595.0
2024-05-01,69.275,69.865,69.275,69.71,3263.0
2024-05-02,69.605,70.12,69.56,69.93,7355.0
2024-05-03,69.975,70.28,69.975,70.215,7412.0
2024-05-06,70.775,70.83,70.455,70.71,4662.0
2024-05-07,71.095,71.88,71.095,71.88,6392.0
2024-05-08,71.915,72.2,71.88,71.96,4070.0
2024-05-09,72.0,72.0,71.16,71.2,5618.0
2024-05-10,71.54,71.715,71.465,71.61,2349.0
2024-05-13,71.62,71.75,71.365,71.75,11410.0
2024-05-14,71.73,71.73,71.42,71.54,6794.0
2024-05-15,71.95,72.245,71.915,71.915,1843.0
2024-05-16,72.44,73.315,72.23,73.315,14469.0
2024-05-17,73.1,73.13,72.715,72.715,2338.0
2024-05-20,72.715,73.33,72.715,73.265,5061.0
2024-05-21,73.265,73.275,73.065,73.175,4559.0
2024-05-22,73.505,73.505,73.22,73.405,10940.0
2024-05-23,72.64,72.755,72.3,72.595,2855.0
2024-05-24,72.18,72.18,71.855,72.005,2868.0
2024-05-27,72.015,72.605,72.015,72.585,8934.0
2024-05-28,72.585,72.64,72.31,72.495,6746.0
2024-05-29,71.86,71.925,71.4,71.555,6855.0
2024-05-30,70.8,71.105,70.665,70.92,2214.0
2024-05-31,71.455,71.675,71.145,71.595,10989.0
2024-06-03,71.98,72.34,71.98,72.265,7494.0
2024-06-04,72.21,72.42,72.2,72.285,7476.0
2024-06-05,72.285,72.615,72.285,72.365,1545.0
2024-06-06,72.64,73.155,72.64,73.085,3460.0
2024-06-07,73.145,73.425,73.14,73.425,3438.0
2024-06-11,72.695,72.8,72.34,72.575,3881.0
2024-06-12,72.395,72.395,72.06,72.275,3791.0
2024-06-13,72.75,72.935,72.625,72.685,2706.0
2024-06-14,72.715,72.78,72.485,72.55,1327.0
2024-06-17,72.275,72.64,72.275,72.395,4617.0
2024-06-18,72.75,73.24,72.75,73.165,7845.0
2024-06-19,73.195,73.36,73.085,73.155,1576.0
2024-06-20,73.155,73.2,73.055,73.11,2803.0
2024-06-21,73.375,73.55,72.965,73.34,1754.0
2024-06-24,72.935,73.195,72.735,72.845,4225.0
2024-06-25,73.265,73.835,73.265,73.835,24024.0
2024-06-26,73.56,73.56,73.185,73.315,6066.0
2024-06-27,72.845,73.03,72.33,73.03,19603.0
2024-06-28,73.435,73.635,73.1,73.1,8084.0
2024-07-01,73.02,73.26,72.78,73.21,6232.0
2024-07-02,73.145,73.33,72.87,73.055,5268.0
2024-07-03,73.02,73.265,72.905,73.08,3598.0
2024-07-04,73.905,74.33,73.905,74.29,6132.0
2024-07-05,74.15,74.28,73.995,74.015,9162.0
2024-07-08,73.795,74.015,73.47,73.545,3973.0
2024-07-09,73.895,74.265,73.895,74.225,7176.0
2024-07-10,73.8,74.105,73.795,73.975,4981.0
2024-07-11,74.865,74.865,74.595,74.685,4671.0
2024-07-12,75.175,75.36,74.91,75.36,7520.0
2024-07-15,75.775,76.11,75.75,75.765,17934.0
2024-07-16,75.73,75.82,75.58,75.805,3123.0
2024-07-17,75.915,76.365,75.755,76.22,5410.0
2024-07-18,76.1,76.29,75.935,76.06,3344.0
2024-07-19,75.435,75.435,75.175,75.425,10954.0
2024-07-22,75.03,75.03,74.715,74.985,2906.0
2024-07-23,75.185,75.59,75.185,75.39,8772.0
2024-07-24,74.99,75.305,74.935,75.195,7585.0
2024-07-25,74.54,74.66,74.21,74.29,7730.0
2024-07-26,74.695,75.03,74.695,74.87,9065.0
2024-07-29,75.635,75.635,75.39,75.415,3671.0
2024-07-30,74.805,75.085,74.44,75.055,1983.0
2024-07-31,75.075,76.1,75.075,76.1,10148.0
2024-08-01,76.57,76.835,76.47,76.53,4217.0
2024-08-02,74.825,74.955,74.4,74.64,10479.0
2024-08-05,73.6,73.6,71.885,72.05,23472.0
2024-08-06,71.44,72.74,71.42,72.53,11631.0
2024-08-07,72.41,72.825,72.095,72.73,9563.0
2024-08-08,72.3,72.545,71.91,72.315,18862.0
2024-08-09,72.9,74.16,72.65,74.16,4570.0
2024-08-12,73.735,73.775,73.425,73.45,15581.0
2024-08-13,73.425,73.72,73.425,73.555,6658.0
2024-08-14,74.16,74.33,73.655,73.675,3311.0
2024-08-15,74.09,74.27,73.295,73.93,6609.0
2024-08-16,74.52,75.04,74.52,74.9,4342.0
2024-08-19,74.91,75.205,74.865,75.1,3204.0
2024-08-20,75.635,75.665,75.27,75.39,7408.0
2024-08-21,75.555,75.555,74.985,75.405,4187.0
2024-08-22,75.545,75.73,75.545,75.645,5403.0
2024-08-23,75.295,75.51,75.27,75.435,16391.0
2024-08-26,75.71,76.245,75.71,76.2,11267.0
2024-08-27,76.285,76.625,76.17,76.23,6528.0
2024-08-28,76.155,76.285,75.645,76.22,2900.0
2024-08-29,76.19,76.32,75.97,76.275,3676.0
2024-08-30,76.505,76.58,76.29,76.395,3250.0
2024-09-02,76.395,76.865,76.09,76.835,2639.0
2024-09-03,76.585,76.91,76.45,76.885,3157.0
2024-09-04,76.06,76.06,75.03,75.03,2238.0
2024-09-05,75.23,76.93,75.23,76.93,3113.0
2024-09-06,76.33,76.54,76.1,76.34,2553.0
2024-09-09,75.28,76.235,75.28,76.165,3744.0
2024-09-10,76.965,76.965,76.43,76.525,3347.0
2024-09-11,76.68,76.68,75.925,75.925,896.0
2024-09-12,76.56,76.885,76.485,76.885,4700.0
2024-09-13,77.345,77.575,76.9,77.065,6524.0
2024-09-16,77.465,77.575,77.345,77.42,5305.0
2024-09-17,77.62,77.785,77.545,77.65,5235.0
2024-09-18,77.39,77.77,77.3,77.555,20794.0
2024-09-19,77.665,78.55,77.665,78.22,2276.0
2024-09-20,78.525,78.745,78.19,78.19,1972.0
2024-09-23,77.76,77.915,77.54,77.775,2122.0
2024-09-24,77.945,77.945,77.15,77.27,3332.0
2024-09-25,77.49,77.815,77.065,77.065,6701.0
2024-09-26,77.3,78.035,77.3,77.64,4785.0
2024-09-27,77.75,77.915,77.585,77.585,4882.0
2024-09-30,77.94,78.65,77.94,78.275,7470.0
2024-10-01,78.56,78.56,77.66,77.79,1520.0
2024-10-02,77.405,78.015,77.405,77.8,13701.0
2024-10-03,78.125,78.38,77.895,78.045,5175.0
2024-10-04,77.695,77.695,76.95,77.145,5020.0
2024-10-07,77.53,77.97,77.33,77.875,4537.0
2024-10-08,77.92,78.11,77.615,77.725,17339.0
2024-10-09,77.94,78.025,77.54,77.565,26809.0
2024-10-10,78.135,78.21,77.875,78.015,2716.0
2024-10-11,77.94,78.015,77.67,77.895,4388.0
2024-10-14,78.015,78.565,78.015,78.06,4000.0
2024-10-15,78.735,79.305,78.735,79.14,2296.0
2024-10-16,78.755,79.13,78.56,78.99,5543.0
2024-10-17,79.305,79.72,79.305,79.38,13654.0
2024-10-18,79.345,79.345,78.78,78.895,5037.0
2024-10-21,79.53,79.82,79.505,79.82,6704.0
2024-10-22,79.36,79.36,78.175,78.275,22305.0
2024-10-23,78.325,78.51,78.08,78.41,4298.0
2024-10-24,78.41,78.83,78.11,78.54,6492.0
2024-10-25,78.735,78.885,78.465,78.53,11816.0
2024-10-28,78.595,78.725,78.49,78.67,7974.0
2024-10-29,78.82,79.27,78.82,79.035,2864.0
2024-10-30,79.065,79.065,78.06,78.09,2129.0
2024-10-31,78.325,78.325,77.76,77.885,2781.0
2024-11-01,77.285,77.64,77.08,77.52,5282.0
2024-11-04,77.615,78.175,77.52,78.12,27214.0
2024-11-05,78.1,78.1,77.52,77.68,4981.0
2024-11-06,78.125,78.5,77.93,78.5,5444.0
2024-11-07,78.615,78.79,77.8,78.64,3016.0
2024-11-08,79.345,79.605,79.195,79.485,4335.0
2024-11-11,78.69,79.14,78.65,78.82,1441.0
2024-11-12,78.595,78.98,78.575,78.98,5237.0
2024-11-13,78.015,78.22,77.615,78.175,12331.0
2024-11-14,78.68,78.875,78.575,78.755,4342.0
2024-11-15,78.8,79.205,78.755,79.185,3069.0
2024-11-18,78.855,79.36,78.69,79.355,8217.0
2024-11-19,79.205,80.465,79.065,80.075,3034.0
2024-11-20,79.595,79.725,79.295,79.38,8472.0
2024-11-21,79.725,79.905,79.175,79.325,6630.0
2024-11-22,79.735,80.335,79.735,80.26,15381.0
2024-11-25,80.54,80.805,80.42,80.595,13333.0
2024-11-26,80.71,80.71,79.435,79.435,6124.0
2024-11-27,79.925,80.11,79.83,79.905,3358.0
2024-11-28,80.29,80.68,80.29,80.605,1704.0
2024-11-29,79.96,80.28,79.745,80.235,2264.0
2024-12-02,80.29,80.58,80.165,80.335,5182.0
2024-12-03,80.71,81.225,80.71,81.14,5128.0
2024-12-04,80.745,80.745,80.29,80.465,3147.0
2024-12-05,81.15,81.15,80.54,80.625,3025.0
2024-12-06,80.615,80.615,80.09,80.09,2141.0
2024-12-09,79.645,80.195,79.51,80.195,4218.0
2024-12-10,80.4,80.525,79.86,80.175,5909.0
2024-12-11,79.94,80.085,79.765,79.85,1636.0
2024-12-12,80.12,80.315,79.54,79.54,2388.0
2024-12-13,79.53,79.53,78.95,79.51,6995.0
2024-12-16,79.315,79.36,78.995,78.995,7124.0
2024-12-17,78.94,79.96,78.94,79.84,3699.0
2024-12-18,79.87,80.075,79.605,79.785,2121.0
2024-12-19,79.785,79.785,78.08,78.23,6333.0
2024-12-20,78.155,78.155,77.005,77.04,34191.0
2024-12-23,77.745,78.465,77.595,78.34,5796.0
2024-12-24,79.065,79.065,78.41,78.705,9222.0
2024-12-27,79.1,79.25,78.78,79.015,12892.0
2024-12-30,78.95,79.015,78.5,78.51,4820.0
2024-12-31,78.58,78.61,78.295,78.295,1527.0
2025-01-02,79.335,79.385,78.54,79.0,5164.0
2025-01-03,79.28,79.565,78.98,79.47,1033.0
2025-01-06,79.785,79.785,79.26,79.41,8797.0
2025-01-07,79.68,79.85,79.395,79.405,23617.0
2025-01-08,79.405,80.92,79.405,80.685,3779.0
2025-01-09,80.09,80.435,80.09,80.36,4565.0
2025-01-10,80.595,80.595,79.69,79.93,4791.0
2025-01-13,78.965,79.305,78.475,78.76,3506.0
2025-01-14,79.2,79.515,78.745,78.915,16249.0
2025-01-15,79.525,79.525,78.685,78.78,1885.0
2025-01-16,79.805,80.15,79.805,79.84,9137.0
2025-01-17,80.165,80.165,79.43,79.535,9925.0
2025-01-20,79.535,79.995,79.525,79.765,6065.0
2025-01-21,80.15,81.075,80.07,80.435,32698.0
2025-01-22,80.695,80.915,80.435,80.49,4701.0
2025-01-23,80.49,80.5,79.88,79.955,29296.0
2025-01-24,80.29,80.53,80.205,80.34,1254.0
2025-01-28,80.54,80.655,80.175,80.51,30280.0
2025-01-29,80.625,81.075,80.435,80.71,3377.0
2025-01-30,81.245,81.465,80.675,81.36,11378.0
2025-01-31,81.66,81.965,81.355,81.61,7064.0
2025-02-03,80.265,80.415,79.815,80.005,30671.0
2025-02-04,81.095,81.095,80.29,80.405,16304.0
2025-02-05,80.485,80.665,80.3,80.38,11420.0
2025-02-06,81.075,81.57,81.045,81.42,4846.0
2025-02-07,81.16,81.775,80.31,80.31,4333.0
2025-02-10,80.865,81.36,80.835,81.255,13910.0
2025-02-11,81.345,81.495,80.895,81.045,8328.0
2025-02-12,80.865,81.725,80.695,81.68,2656.0
2025-02-13,81.725,82.605,81.725,82.115,3939.0
2025-02-14,82.68,82.92,82.11,82.31,3841.0
2025-02-17,82.205,82.205,81.135,81.6,5758.0
2025-02-18,81.565,81.695,81.055,81.055,10245.0
2025-02-19,80.94,80.94,79.72,79.815,15198.0
2025-02-20,80.175,80.185,78.535,78.77,65718.0
2025-02-21,78.895,79.105,78.465,78.59,5183.0
2025-02-24,78.39,79.07,77.53,78.885,6854.0
2025-02-25,78.38,78.535,78.12,78.4,16941.0
2025-02-26,78.4,78.465,78.045,78.465,4470.0
2025-02-27,77.9,78.745,77.9,78.4,7646.0
2025-02-28,77.9,78.32,77.575,77.74,21047.0
2025-03-03,78.035,78.62,77.835,78.435,18914.0
2025-03-04,78.265,78.265,77.665,78.085,16165.0
2025-03-05,77.995,79.67,77.3,79.67,35911.0
2025-03-06,77.845,78.035,77.24,77.445,10073.0
2025-03-07,76.715,78.085,75.725,78.085,24010.0
2025-03-10,76.105,76.155,75.725,75.875,11148.0
2025-03-11,75.405,75.845,74.75,75.75,14689.0
2025-03-12,75.18,75.18,73.87,74.47,43201.0
2025-03-13,74.47,74.615,73.885,73.885,28461.0
2025-03-14,74.08,74.335,73.885,73.885,24802.0
2025-03-17,74.365,74.69,74.3,74.585,21903.0
2025-03-18,75.09,75.275,74.45,74.535,4493.0
2025-03-19,74.395,74.72,74.08,74.345,3406.0
2025-03-20,74.555,75.3,74.555,75.09,9455.0
2025-03-21,75.55,75.75,75.11,75.39,5875.0
2025-03-24,75.675,75.83,75.32,75.725,2104.0
2025-03-25,76.285,76.46,75.725,75.905,5113.0
2025-03-26,76.45,76.64,76.335,76.44,17729.0
2025-03-27,76.18,76.18,75.715,76.105,4350.0
2025-03-28,76.745,76.745,75.905,76.305,6139.0
2025-03-31,75.96,75.96,75.125,75.405,3184.0
2025-04-01,76.215,76.37,75.735,76.29,26217.0
2025-04-02,76.73,76.97,76.6,76.65,1327.0
2025-04-03,75.825,76.795,74.95,75.95,9789.0
2025-04-04,74.855,75.28,74.27,74.27,40443.0
2025-04-07,70.77,71.625,69.125,70.965,74680.0
2025-04-08,71.8,72.17,70.965,72.035,46320.0
2025-04-09,71.14,71.79,70.645,70.79,36997.0
2025-04-10,75.145,76.99,73.94,74.145,43594.0
2025-04-11,72.57,73.19,71.935,73.19,37719.0
2025-04-14,73.88,74.505,73.82,74.3,4121.0
2025-04-15,74.375,75.095,74.365,74.695,8411.0
2025-04-16,74.755,74.93,74.405,74.495,4009.0
2025-04-17,74.855,75.01,74.58,74.775,3350.0
2025-04-22,74.425,75.525,74.375,75.415,8631.0
2025-04-23,76.845,77.205,76.455,76.61,19696.0
2025-04-24,77.77,77.77,76.6,77.1,2954.0
2025-04-28,77.77,78.05,77.285,77.285,21684.0
2025-04-29,77.285,77.945,77.285,77.865,7951.0
2025-04-30,78.245,78.45,77.985,78.44,28625.0
2025-05-01,78.45,78.82,78.305,78.73,10418.0
2025-05-02,78.73,79.87,78.73,79.87,5793.0
2025-05-05,79.82,79.86,78.75,78.79,12217.0
2025-05-06,78.685,78.75,78.295,78.44,2411.0
2025-05-07,78.74,78.865,78.45,78.49,4803.0
2025-05-08,78.03,78.535,77.825,77.825,4041.0
2025-05-09,78.285,78.78,78.275,78.74,2538.0
2025-05-12,78.74,79.44,78.74,79.04,8274.0
2025-05-13,79.715,80.005,79.53,79.615,9066.0
2025-05-14,79.615,79.615,79.13,79.49,9904.0
2025-05-15,79.585,80.15,79.52,80.055,2687.0
2025-05-16,80.81,81.19,80.16,80.16,12794.0
2025-05-19,80.54,80.54,79.89,79.91,4378.0
2025-05-20,80.705,80.82,80.45,80.675,3692.0
2025-05-21,81.16,81.445,80.78,81.025,6847.0
2025-05-22,80.49,80.775,80.045,80.305,3615.0
2025-05-23,80.43,80.81,80.43,80.54,3171.0
2025-05-26,80.365,80.655,80.365,80.56,6033.0
2025-05-27,80.685,80.955,80.385,80.9,2649.0
2025-05-28,81.655,81.655,80.735,80.9,1230.0
2025-05-29,81.325,81.355,80.685,80.93,1958.0
2025-05-30,80.78,81.305,80.685,81.305,999.0
2025-06-02,81.28,81.445,80.83,80.975,4021.0
2025-06-03,81.17,81.655,81.17,81.465,3210.0
2025-06-04,81.465,82.425,81.465,82.18,11471.0
2025-06-05,82.24,82.54,82.155,82.3,15087.0
2025-06-06,82.34,82.495,82.19,82.2,5190.0
2025-06-10,82.63,83.075,82.24,82.91,5390.0
2025-06-11,83.405,83.63,82.92,82.92,5575.0
2025-06-12,83.34,83.34,82.695,82.715,6483.0
2025-06-13,82.63,82.95,82.045,82.125,3835.0
2025-06-16,82.145,82.465,81.94,82.27,7568.0
2025-06-17,82.24,82.34,81.91,82.065,3060.0
2025-06-18,81.86,82.27,81.665,81.96,2356.0
2025-06-19,81.9,82.415,81.9,82.28,4005.0
2025-06-20,82.28,82.32,81.415,81.87,5442.0
2025-06-23,81.655,81.735,80.975,81.435,5699.0
2025-06-24,82.25,82.94,82.25,82.825,8346.0
2025-06-25,82.825,83.195,82.825,83.02,5515.0
2025-06-26,83.29,83.29,82.89,83.105,2697.0
2025-06-27,83.845,83.845,82.795,82.795,2287.0
2025-06-30,82.805,83.11,82.56,82.92,4112.0
2025-07-01,83.57,83.57,82.64,82.785,6087.0
2025-07-02,83.315,83.51,82.65,83.51,7248.0
2025-07-03,83.74,83.74,82.95,83.275,3940.0
2025-07-04,83.445,83.475,83.21,83.385,3124.0
2025-07-07,83.385,83.58,82.97,83.17,8133.0
2025-07-08,82.745,83.425,82.705,83.05,4290.0
2025-07-09,83.05,83.275,82.765,82.815,1897.0
2025-07-10,82.98,83.63,82.98,83.365,5132.0
2025-07-11,83.69,83.69,83.22,83.345,9176.0
2025-07-14,83.355,83.53,83.255,83.315,2103.0
2025-07-15,83.55,83.75,83.365,83.68,2954.0
2025-07-16,83.315,83.455,82.845,83.03,5718.0
2025-07-17,83.465,83.71,83.305,83.64,10750.0
2025-07-18,83.945,85.395,83.945,85.14,11963.0
2025-07-21,84.555,84.71,83.815,83.945,8955.0
2025-07-22,84.415,84.57,83.58,83.765,25841.0
2025-07-23,84.005,84.63,84.005,84.59,1314.0
2025-07-24,84.63,84.845,84.305,84.345,3820.0
2025-07-25,84.23,84.23,83.62,83.62,5243.0
2025-07-28,83.64,84.325,83.64,84.325,988.0
2025-07-29,83.945,84.375,83.72,84.325,2836.0
2025-07-30,84.445,85.14,84.315,84.985,2175.0
2025-07-31,84.73,85.025,84.425,84.965,3921.0
2025-08-01,84.365,84.365,83.975,83.975,7743.0
2025-08-04,83.835,83.995,83.64,83.795,3797.0
2025-08-05,84.405,84.955,84.405,84.945,2036.0
2025-08-06,85.17,85.545,84.965,85.545,12185.0
2025-08-07,85.405,85.82,85.22,85.31,1559.0
2025-08-08,85.22,85.385,84.915,85.12,3474.0
2025-08-11,85.2,85.71,85.2,85.65,2497.0
2025-08-12,85.7,86.3,85.7,86.2,19745.0
2025-08-13,85.405,85.975,85.2,85.445,6017.0
2025-08-14,85.445,86.22,85.445,85.67,5769.0
2025-08-15,85.84,86.435,85.77,86.435,4378.0
2025-08-18,86.43,86.685,86.2,86.535,3828.0
2025-08-19,86.37,86.39,85.72,85.74,31326.0
2025-08-20,86.31,87.015,85.7,86.565,4814.0
2025-08-21,87.155,87.755,87.155,87.755,7819.0
2025-08-22,87.755,87.99,87.27,87.31,4092.0
2025-08-25,87.91,87.99,86.81,86.93,4323.0
2025-08-26,87.43,87.43,86.39,86.585,1903.0
2025-08-27,86.88,86.88,86.26,86.37,10535.0
2025-08-28,86.445,86.96,86.42,86.94,3904.0
2025-08-29,86.88,86.94,86.52,86.685,6146.0
2025-09-01,86.495,86.595,85.65,85.85,15405.0
2025-09-02,86.25,86.27,85.63,85.9,2868.0
2025-09-03,85.605,85.605,84.005,84.03,19053.0
2025-09-04,84.525,85.535,84.525,85.535,4726.0
2025-09-05,85.9,85.9,85.485,85.72,5877.0
2025-09-08,85.535,85.535,85.15,85.405,4395.0
2025-09-09,85.455,85.485,84.63,84.71,6024.0
2025-09-10,84.915,85.575,84.915,85.575,5715.0
2025-09-11,85.415,85.415,84.79,85.025,2798.0
2025-09-12,85.395,85.975,85.24,85.85,6452.0
2025-09-15,85.405,85.7,85.21,85.65,6490.0
2025-09-16,85.415,85.975,85.415,85.81,1789.0
2025-09-17,85.81,85.81,85.15,85.15,7777.0
2025-09-18,85.9,85.9,84.475,84.59,17789.0
2025-09-19,84.6,85.055,84.505,84.535,14338.0
2025-09-22,84.555,85.055,84.465,84.535,22289.0
2025-09-23,84.535,85.485,84.535,85.19,3481.0
2025-09-24,85.025,85.025,83.785,83.815,26097.0
2025-09-25,83.815,84.545,83.815,84.405,27063.0
2025-09-26,84.74,84.885,84.295,84.67,13513.0
2025-09-29,85.21,85.7,85.17,85.535,2567.0
2025-09-30,85.93,85.93,85.24,85.24,9117.0
2025-10-01,86.45,86.45,85.065,85.42,24739.0
2025-10-02,86.01,86.89,85.99,86.75,11872.0
2025-10-03,86.58,87.07,86.4,87.01,15553.0
2025-10-06,87.07,87.25,86.59,86.63,42985.0
2025-10-07,86.5,86.62,86.17,86.55,16265.0
2025-10-08,86.58,86.58,86.15,86.17,10694.0
2025-10-09,86.5,86.66,86.23,86.3,16995.0
2025-10-10,86.31,86.51,86.11,86.34,15349.0
2025-10-13,86.11,86.11,85.42,85.59,30343.0
2025-10-14,85.55,86.15,85.16,85.56,9718.0
2025-10-15,86.13,86.8,86.13,86.56,18922.0
2025-10-16,87.18,88.26,86.99,87.8,11332.0
2025-10-17,87.5,87.81,87.2,87.29,38116.0
2025-10-20,87.79,88.01,87.2,87.94,13787.0
2025-10-21,88.0,88.93,88.0,88.73,6376.0
2025-10-22,88.55,88.71,88.34,88.63,4647.0
2025-10-23,88.59,88.59,87.91,88.22,10617.0
2025-10-24,88.3,88.49,87.75,88.0,3886.0
2025-10-27,88.1,88.66,88.1,88.29,23439.0
2025-10-28,88.28,88.65,88.0,88.14,6474.0
2025-10-29,88.13,88.13,86.69,86.82,14759.0
2025-10-30,86.81,87.1,86.58,86.86,29295.0
2025-10-31,87.05,87.35,86.55,86.6,42953.0
2025-11-03,86.3,86.95,85.9,86.95,7184.0
2025-11-04,86.95,86.95,86.14,86.24,3281.0
2025-11-05,86.25,86.7,85.93,86.33,21538.0
2025-11-06,86.5,87.21,86.5,86.86,62609.0
2025-11-07,86.5,86.81,85.96,85.97,26824.0
2025-11-10,86.0,86.45,85.97,86.33,32225.0
2025-11-11,86.86,86.86,85.8,85.85,5902.0
2025-11-12,85.86,86.0,85.57,85.59,33504.0
2025-11-13,85.55,85.55,84.42,84.92,18600.0
2025-11-14,84.09,84.09,83.72,83.87,25302.0
2025-11-17,84.0,84.005,83.48,83.77,4711.0
2025-11-18,83.77,83.77,81.83,82.08,36147.0
2025-11-19,82.1,82.25,81.67,81.88,19804.0
2025-11-20,81.93,82.72,81.93,82.71,8641.0
2025-11-21,81.51,81.91,81.24,81.6,13238.0
2025-11-24,81.7,82.5,81.7,82.44,14661.0
2025-11-25,82.52,82.57,81.925,82.24,15720.0
2025-11-26,84.01,84.01,82.75,82.75,27789.0