Date,Open,High,Low,Close,Volume
2011-05-23,27.0296218711159,27.0296218711159,27.0296218711159,27.029621871115893,0.0
2011-05-24,26.9450692530726,26.9450692530726,26.9450692530726,26.9450692530726,0.0
2011-05-25,26.624869926896046,26.624869926896046,26.624869926896046,26.624869926896046,0.0
2011-05-26,27.13227024417988,27.13227024417988,27.13227024417988,27.13227024417988,0.0
2011-05-27,27.34857149168293,27.34857149168293,27.0296218711159,27.029621871115893,453.0
2011-05-30,27.42965543001266,27.42965543001266,27.045833312663262,27.045833312663262,660.0
2011-05-31,27.608049935620997,27.61886202960912,27.608049935620997,27.618862029609133,119.0
2011-06-01,27.659733476293795,27.659733476293795,27.659733476293795,27.659733476293795,0.0
2011-06-02,27.29991130078929,27.310723394312525,27.29450628512566,27.29450628512566,1640.0
2011-06-03,27.208012748344814,27.208012748344814,27.083674698673804,27.083674698673804,976.0
2011-06-06,26.83500571761421,26.85662990798658,26.83500571761421,26.85662990798658,376.0
2011-06-07,26.721486381619805,26.721486381619805,26.721486381619805,26.721486381619805,11.0
2011-06-08,26.65660451219638,26.65660451219638,26.65119743488251,26.65119743488251,958.0
2011-06-09,26.584710606163885,26.584710606163885,26.584710606163885,26.58471060616388,0.0
2011-06-10,26.72753945221605,26.72753945221605,26.72753945221605,26.72753945221605,0.0
2011-06-14,26.737698097733944,26.74310517625827,25.943028716945868,25.943028716945868,3654.0
2011-06-15,26.889059841833323,26.889059841833323,26.889059841833323,26.889059841833323,15.0
2011-06-16,26.115102319626544,26.115102319626544,26.115102319626544,26.115102319626544,0.0
2011-06-17,25.95383928245745,25.95383928245745,25.95383928245745,25.95383928245745,15.0
2011-06-20,25.89410883684756,25.89410883684756,25.89410883684756,25.89410883684756,0.0
2011-06-21,26.155108286502607,26.155108286502607,26.155108286502607,26.155108286502607,0.0
2011-06-22,26.31117139406805,26.31117139406805,26.31117139406805,26.31117139406805,0.0
2011-06-23,26.2998221982185,26.2998221982185,26.21873250990722,26.21873250990722,209.0
2011-06-24,26.164669344704254,26.164669344704254,25.95924368386924,25.95924368386924,1402.0
2011-06-27,25.95924368386924,25.95924368386924,25.95924368386924,25.95924368386924,16.0
2011-06-28,25.678133954805645,25.678133954805645,24.87265052969921,24.87265052969921,627.0
2011-06-29,25.7970640489395,25.7970640489395,25.7970640489395,25.797064048939504,16.0
2011-06-30,26.45658786610603,26.45658786610603,26.45658786610603,26.45658786610603,40.0
2011-07-01,26.483620449292985,26.483620449292985,26.483620449292985,26.483620449292985,500.0
2011-07-04,26.45875773503555,26.45875773503555,26.45875773503555,26.45875773503555,0.0
2011-07-05,26.440368668811235,26.440368668811235,26.40793238920791,26.407932389207907,160.0
2011-07-06,26.394747482958664,26.394747482958664,26.394747482958664,26.394747482958664,0.0
2011-07-07,26.43014754608749,26.43014754608749,26.43014754608749,26.43014754608749,0.0
2011-07-08,26.86744399887416,26.86744399887416,26.86744399887416,26.86744399887416,4000.0
2011-07-11,26.49248500725121,26.49248500725121,26.49248500725121,26.49248500725121,0.0
2011-07-12,26.218727841308148,26.218727841308148,25.99708506987978,25.99708506987978,67.0
2011-07-13,26.02951490623348,26.02951490623348,25.98086152639733,25.991673617715986,21415.0
2011-07-14,26.041413147734865,26.041413147734865,26.041413147734865,26.041413147734865,0.0
2011-07-15,25.948432182384103,25.948432182384103,25.90518380555933,25.90518380555933,16958.0
2011-07-18,26.00535560198158,26.00535560198158,26.00535560198158,26.00535560198158,0.0
2011-07-19,25.946806157332517,25.946806157332517,25.946806157332517,25.946806157332517,0.0
2011-07-20,26.36420009989724,26.36420009989724,26.36420009989724,26.36420009989724,0.0
2011-07-21,26.44890783448465,26.44890783448465,26.44890783448465,26.44890783448464,0.0
2011-07-22,26.938542019404025,26.938542019404025,26.938542019404025,26.938542019404025,0.0
2011-07-25,26.55227185887713,26.55227185887713,26.55227185887713,26.55227185887713,0.0
2011-07-26,26.85425204187291,26.85425204187291,26.85425204187291,26.85425204187291,0.0
2011-07-27,26.67769239822909,26.67769239822909,26.67769239822909,26.67769239822909,0.0
2011-07-28,26.391710552351537,26.391710552351537,26.299810869900085,26.299810869900085,377.0
2011-07-29,26.38090388552651,26.38090388552651,26.22413162325501,26.22413162325501,1024.0
2011-08-02,26.294409993864296,26.294409993864296,26.294409993864296,26.29440999386429,11.0
2011-08-03,25.770033228440543,25.770033228440543,25.770033228440543,25.770033228440543,203.0
2011-08-04,25.548396364541112,25.548396364541112,25.548396364541112,25.548396364541112,50.0
2011-08-05,24.867248929734917,24.867248929734917,23.986082792418497,24.09420167846529,934.0
2011-08-08,23.759035368470236,23.759035368470236,23.759035368470236,23.759035368470236,675.0
2011-08-09,21.8128991388814,21.8128991388814,21.8128991388814,21.8128991388814,10000.0
2011-08-10,23.894185001532065,23.894185001532065,23.748224802958653,23.748224802958653,260.0
2011-08-11,23.50495270653204,23.50495270653204,23.50495270653204,23.504952706532045,65.0
2011-08-12,23.84044863918333,23.84044863918333,23.84044863918333,23.84044863918333,0.0
2011-08-15,24.45553156646268,24.45553156646268,24.45553156646268,24.455531566462685,0.0
2011-08-16,24.44764353765716,24.44764353765716,24.44764353765716,24.44764353765716,0.0
2011-08-17,24.831348987142245,24.831348987142245,24.831348987142245,24.831348987142245,0.0
2011-08-18,24.488400409621736,24.488400409621736,24.488400409621736,24.488400409621736,0.0
2011-08-19,23.5031776797148,23.5031776797148,23.5031776797148,23.5031776797148,0.0
2011-08-22,23.36013378572648,23.36013378572648,23.36013378572648,23.36013378572648,0.0
2011-08-23,23.964242217510144,23.964242217510144,23.964242217510144,23.964242217510144,0.0
2011-08-24,24.051657440867448,24.051657440867448,24.051657440867448,24.051657440867448,0.0
2011-08-25,24.229352255584065,24.229352255584065,24.229352255584065,24.229352255584065,500.0
2011-08-26,24.31784448131012,24.31784448131012,24.31784448131012,24.31784448131013,0.0
2011-08-29,24.80648274750881,24.80648274750881,24.80648274750881,24.80648274750881,0.0
2011-08-30,24.954989211612958,24.954989211612958,24.954989211612958,24.954989211612958,0.0
2011-08-31,25.1334331687301,25.1334331687301,25.1334331687301,25.1334331687301,0.0
2011-09-01,25.155054299753267,25.155054299753267,25.155054299753267,25.155054299753267,0.0
2011-09-02,24.720093408568225,24.720093408568225,24.720093408568225,24.720093408568225,0.0
2011-09-05,24.281838053508874,24.281838053508874,24.281838053508874,24.281838053508874,0.0
2011-09-06,23.911530795521177,23.911530795521177,23.911530795521177,23.911530795521177,0.0
2011-09-07,24.234756656995856,24.234756656995856,24.234756656995856,24.234756656995856,400.0
2011-09-08,24.67263832219894,24.67263832219894,24.67263832219894,24.67263832219894,200.0
2011-09-09,24.660251913614257,24.660251913614257,24.660251913614257,24.660251913614257,0.0
2011-09-12,23.77465983491319,23.77465983491319,23.77465983491319,23.77465983491319,0.0
2011-09-13,24.06717505484298,24.06717505484298,23.94824406121093,23.948244061210925,540.0
2011-09-14,23.499433730400177,23.499433730400177,23.499433730400177,23.499433730400177,0.0
2011-09-15,23.96445654410105,23.96445654410105,23.7157825302959,23.7157825302959,15586.0
2011-09-16,24.273354236158927,24.273354236158927,24.273354236158927,24.273354236158927,0.0
2011-09-19,23.82385116896369,23.82385116896369,23.82385116896369,23.82385116896369,0.0
2011-09-20,23.57139017998664,23.57139017998664,23.57139017998664,23.57139017998664,0.0
2011-09-21,23.689895694309744,23.689895694309744,23.689895694309744,23.689895694309744,0.0
2011-09-22,22.98982300236278,22.98982300236278,22.98982300236278,22.98982300236278,0.0
2011-09-23,22.33186621482936,22.33186621482936,22.33186621482936,22.33186621482936,1.0
2011-09-26,22.20753325397417,22.20753325397417,22.20753325397417,22.20753325397416,80.0
2011-09-27,22.4508004439065,22.4508004439065,22.434583332725392,22.434583332725392,555.0
2011-09-28,22.704880859756685,22.98598915596009,22.704880859756685,22.98598915596009,244.0
2011-09-29,22.72650561798612,22.72650561798612,22.72650561798612,22.72650561798612,452.0
2011-09-30,22.69925974955101,22.69925974955101,22.69925974955101,22.69925974955101,0.0
2011-10-04,21.829122919244785,21.829122919244785,21.829122919244785,21.829122919244785,1.0
2011-10-05,22.05075802045621,22.05075802045621,22.05075802045621,22.05075802045621,2500.0
2011-10-06,22.76434582763846,23.029234943382423,22.76434582763846,23.029234943382423,770.0
2011-10-07,23.715783091089445,23.775248572705603,23.715783091089445,23.775248572705603,30000.0
2011-10-10,23.950080782108216,23.950080782108216,23.950080782108216,23.950080782108213,0.0
2011-10-11,24.208430911697395,24.208430911697395,24.208430911697395,24.208430911697395,0.0
2011-10-12,24.04051901538764,24.04051901538764,24.04051901538764,24.04051901538764,0.0
2011-10-13,24.28816434074531,24.28816434074531,24.28816434074531,24.28816434074531,0.0
2011-10-14,24.04533115363101,24.04533115363101,24.04533115363101,24.04533115363101,0.0
2011-10-17,24.51110383107766,24.51110383107766,24.51110383107766,24.51110383107766,0.0
2011-10-18,24.326654071770736,24.326654071770736,24.06176293117853,24.06176293117853,933.0
2011-10-19,24.11463475777561,24.11463475777561,24.11463475777561,24.11463475777561,0.0
2011-10-20,23.834718140491308,23.834718140491308,23.834718140491308,23.834718140491308,242.0
2011-10-21,23.97527311902188,23.97527311902188,23.97527311902188,23.97527311902188,110.0
2011-10-24,24.50548085635372,24.50548085635372,24.50548085635372,24.50548085635372,0.0
2011-10-25,24.29060037556302,24.29060037556302,24.29060037556302,24.29060037556302,0.0
2011-10-26,24.355414413368475,24.355414413368475,24.355414413368475,24.355414413368475,0.0
2011-10-27,24.992395213687196,24.992395213687196,24.992395213687196,24.99239521368719,0.0
2011-10-28,25.256472160510263,25.256472160510263,25.06726362385169,25.06726362385169,276.0
2011-10-31,24.77778089878468,24.77778089878468,24.77778089878468,24.77778089878468,0.0
2011-11-02,24.15906994625839,24.288813009929765,24.15906994625839,24.288813009929765,748.0
2011-11-03,24.132041301787822,24.132041301787822,24.132041301787822,24.132041301787822,500.0
2011-11-04,24.63582458329313,24.63582458329313,24.63582458329313,24.63582458329313,0.0
2011-11-07,24.669818021396967,24.669818021396967,24.669818021396967,24.669818021396967,0.0
2011-11-08,24.726698200508856,24.726698200508856,24.726698200508856,24.726698200508856,25.0
2011-11-09,25.191603635458893,25.191603635458893,25.191603635458893,25.191603635458893,10.0
2011-11-10,25.19160435398535,25.19160435398535,24.58614145929028,24.58614145929028,198.0
2011-11-11,24.99158437720662,24.99158437720662,24.99158437720662,24.99158437720662,0.0
2011-11-14,25.39703135384017,25.39703135384017,25.35378503307663,25.35378503307663,5389.0
2011-11-15,25.06121407863146,25.06121407863146,25.06121407863146,25.06121407863146,0.0
2011-11-16,24.79967524644804,24.79967524644804,24.79967524644804,24.79967524644804,0.0
2011-11-17,24.81767052825266,24.81767052825266,24.81767052825266,24.81767052825266,0.0
2011-11-18,24.373741080517323,24.373741080517323,24.373741080517323,24.373741080517327,0.0
2011-11-21,24.31043414095293,24.31043414095293,24.31043414095293,24.31043414095293,218.0
2011-11-22,24.088793751677496,24.088793751677496,24.088793751677496,24.088793751677493,221.0
2011-11-23,23.601132014631503,23.601132014631503,23.601132014631503,23.601132014631503,0.0
2011-11-24,23.531985671625584,23.531985671625584,23.51576856010764,23.51576856010763,6015.0
2011-11-25,23.19681721703595,23.19681721703595,23.19681721703595,23.19681721703595,700.0
2011-11-28,23.51576856010764,23.51576856010764,23.51576856010764,23.51576856010763,15.0
2011-11-29,23.76378757532156,23.76378757532156,23.76378757532156,23.76378757532157,0.0
2011-11-30,23.864884782944465,23.864884782944465,23.864884782944465,23.864884782944465,0.0
2011-12-01,24.36449225657484,24.36449225657484,24.36449225657484,24.36449225657484,315.0
2011-12-02,24.64560125024447,24.71587882155726,24.64560125024447,24.715878821557272,629.0
2011-12-05,24.769935174491177,24.769935174491177,24.769935174491177,24.769935174491177,90.0
2011-12-06,24.626519353334597,24.626519353334597,24.626519353334597,24.6265193533346,0.0
2011-12-07,24.76842983893812,24.76842983893812,24.76842983893812,24.76842983893812,0.0
2011-12-08,24.684418366111203,24.684418366111203,24.684418366111203,24.68441836611121,0.0
2011-12-09,24.40775359559853,24.46181202381109,24.40775359559853,24.46181202381109,210.0
2011-12-12,24.564730088139264,24.564730088139264,24.564730088139264,24.564730088139267,0.0
2011-12-13,24.261782189430807,24.261782189430807,24.261782189430807,24.26178218943081,287.0
2011-12-14,24.13706848796736,24.13706848796736,24.13706848796736,24.137068487967348,0.0
2011-12-15,23.792441831469667,23.792441831469667,23.792441831469667,23.792441831469667,0.0
2011-12-16,23.942837897111133,23.942837897111133,23.942837897111133,23.942837897111133,300.0
2011-12-19,23.122648594007934,23.122648594007934,23.122648594007934,23.12264859400793,0.0
2011-12-20,23.130159407581203,23.130159407581203,23.130159407581203,23.130159407581203,0.0
2011-12-21,23.588689200030768,23.588689200030768,23.588689200030768,23.588689200030768,0.0
2011-12-22,23.170546115065527,23.170546115065527,23.170546115065527,23.170546115065527,0.0
2011-12-23,23.54204142476605,23.54204142476605,23.54204142476605,23.54204142476605,0.0
2011-12-28,23.21508571548076,23.21508571548076,23.21508571548076,23.21508571548076,0.0
2011-12-29,22.97625735550527,22.97625735550527,22.97625735550527,22.97625735550527,0.0
2011-12-30,22.99679972147168,22.99679972147168,22.99679972147168,22.996799721471675,1000.0
2012-01-03,22.858899351070963,22.858899351070963,22.858899351070963,22.858899351070967,0.0
2012-01-04,23.22217700930973,23.22217700930973,23.22217700930973,23.22217700930973,0.0
2012-01-05,23.044533312545152,23.044533312545152,23.044533312545152,23.044533312545152,0.0
2012-01-06,22.922791503051773,22.922791503051773,22.922791503051773,22.922791503051773,0.0
2012-01-09,22.841270708370608,22.841270708370608,22.841270708370608,22.841270708370605,0.0
2012-01-10,23.056261245898437,23.077883369528543,23.056261245898437,23.077883369528543,516.0
2012-01-11,23.331964268778727,23.331964268778727,23.331964268778727,23.331964268778727,20.0
2012-01-12,23.45089282822213,23.45089282822213,23.45089282822213,23.45089282822213,174.0
2012-01-13,23.592050646049127,23.592050646049127,23.592050646049127,23.592050646049127,0.0
2012-01-16,23.311744474716548,23.311744474716548,23.311744474716548,23.311744474716548,0.0
2012-01-17,23.73201159872328,23.73201159872328,23.73201159872328,23.73201159872328,450.0
2012-01-18,23.90596422681328,23.90596422681328,23.90596422681328,23.905964226813275,0.0
2012-01-19,24.142853629987407,24.142853629987407,24.142853629987407,24.142853629987403,235.0
2012-01-20,24.22394609148428,24.22394609148428,24.22394609148428,24.22394609148428,764.0
2012-01-23,24.175503899834304,24.175503899834304,24.175503899834304,24.175503899834304,0.0
2012-01-24,24.21313399606308,24.22394609148428,24.21313399606308,24.22394609148428,1909.0
2012-01-25,24.126638663064032,24.126638663064032,24.126638663064032,24.126638663064032,30.0
2012-01-27,24.31583677967672,24.31583677967672,24.31583677967672,24.31583677967672,801.0
2012-01-30,24.24989638423848,24.24989638423848,24.24989638423848,24.24989638423848,0.0
2012-01-31,24.19458852282369,24.19458852282369,24.19458852282369,24.19458852282369,0.0
2012-02-01,24.16988796924442,24.16988796924442,24.06717614603033,24.06717614603033,255.0
2012-02-02,24.359089617851048,24.359089617851048,24.359089617851048,24.359089617851048,222.0
2012-02-03,24.363200206269934,24.363200206269934,24.363200206269934,24.363200206269934,0.0
2012-02-06,24.646848434052853,24.646848434052853,24.646848434052853,24.646848434052853,0.0
2012-02-07,24.62938372133661,24.62938372133661,24.62938372133661,24.62938372133661,995.0
2012-02-08,24.670579502613503,24.670579502613503,24.670579502613503,24.670579502613503,0.0
2012-02-09,24.71587882155726,24.71587882155726,24.683442543521554,24.715878821557272,1447.0
2012-02-10,24.62684545061483,24.62684545061483,24.62684545061483,24.62684545061483,0.0
2012-02-13,24.770700181083715,24.770700181083715,24.770700181083715,24.770700181083715,0.0
2012-02-14,24.43904338289913,24.43904338289913,24.43904338289913,24.43904338289912,0.0
2012-02-15,24.332053885688183,24.332053885688183,24.299619673665248,24.31583677967672,786.0
2012-02-16,24.04738292246445,24.04738292246445,24.04738292246445,24.04738292246445,0.0
2012-02-17,24.2895692030823,24.2895692030823,24.2895692030823,24.2895692030823,0.0
2012-02-20,24.63290028389908,24.63290028389908,24.63290028389908,24.63290028389908,0.0
2012-02-21,24.74291723444349,24.80238273521793,24.74291723444349,24.80238273521793,390.0
2012-02-22,25.034451186708687,25.034451186708687,25.034451186708687,25.034451186708683,0.0
2012-02-23,25.082294064438237,25.082294064438237,25.082294064438237,25.082294064438237,0.0
2012-02-24,25.2696131556416,25.2696131556416,25.2696131556416,25.2696131556416,0.0
2012-02-27,25.192306947971385,25.192306947971385,25.192306947971385,25.192306947971385,0.0
2012-02-28,25.312536371159705,25.312536371159705,25.312536371159705,25.312536371159705,0.0
2012-02-29,25.559208692740697,25.559208692740697,25.559208692740697,25.559208692740697,912.0
2012-03-01,25.217553928213093,25.217553928213093,25.217553928213093,25.217553928213093,0.0
2012-03-02,25.37,25.37,25.37,25.37,106.0
2012-03-05,25.291882955849218,25.291882955849218,25.291882955849218,25.29188295584922,0.0
2012-03-06,25.164576340335945,25.164576340335945,25.164576340335945,25.164576340335945,220.0
2012-03-07,24.419526901349432,24.419526901349432,24.419526901349432,24.419526901349435,0.0
2012-03-08,24.61587271780713,24.61587271780713,24.61587271780713,24.61587271780713,0.0
2012-03-09,24.8814604443294,24.8814604443294,24.8814604443294,24.8814604443294,0.0
2012-03-12,24.88595529873254,24.88595529873254,24.88595529873254,24.885955298732544,0.0
2012-03-13,25.221719159960017,25.221719159960017,25.221719159960017,25.221719159960013,0.0
2012-03-14,25.510550125449875,25.54298640613393,25.429462517033706,25.429462517033706,2772.0
2012-03-15,25.422928232613124,25.422928232613124,25.422928232613124,25.422928232613124,0.0
2012-03-16,25.397136581779037,25.397136581779037,25.397136581779037,25.397136581779037,0.0
2012-03-19,25.587149060248287,25.587149060248287,25.587149060248287,25.587149060248287,0.0
2012-03-20,25.54839682924072,25.570021020940278,25.54839682924072,25.57002102094028,905.0
2012-03-21,25.337074750824915,25.337074750824915,25.337074750824915,25.337074750824915,0.0
2012-03-22,25.35237488267564,25.35237488267564,25.35237488267564,25.35237488267564,0.0
2012-03-23,25.26209881669233,25.26209881669233,25.26209881669233,25.262098816692333,0.0
2012-03-26,25.38081577384169,25.467310482787784,25.34297446756505,25.34297446756505,3301.0
2012-03-27,25.51141340758717,25.51141340758717,25.51141340758717,25.511413407587177,0.0
2012-03-28,25.6781319641201,25.6781319641201,25.6781319641201,25.6781319641201,1.0
2012-03-29,25.444820817588475,25.444820817588475,25.444820817588475,25.444820817588475,0.0
2012-03-30,25.62407746147304,25.661918759884728,25.62407746147304,25.661918759884728,519.0
2012-04-02,25.59704655337523,25.59704655337523,25.59704655337523,25.59704655337523,0.0
2012-04-03,25.59526095042997,25.59526095042997,25.59526095042997,25.59526095042997,0.0
2012-04-04,25.445681624028328,25.445681624028328,25.440276607921287,25.440276607921287,683.0
2012-04-05,25.21344510248221,25.21344510248221,25.21344510248221,25.21344510248221,0.0
2012-04-10,25.011040927364267,25.011040927364267,25.011040927364267,25.011040927364267,0.0
2012-04-11,24.818597702141304,24.818597702141304,24.818597702141304,24.818597702141304,1306.0
2012-04-12,24.89427694878638,24.89427694878638,24.89427694878638,24.894276948786377,286.0
2012-04-13,25.2689098431291,25.2689098431291,25.2689098431291,25.2689098431291,0.0
2012-04-16,25.056456583716123,25.056456583716123,25.056456583716123,25.056456583716123,2000.0
2012-04-17,25.21,25.21,25.21,25.21,61.0
2012-04-18,25.365,25.365,25.365,25.365,240.0
2012-04-27,25.37,25.37,25.37,25.37,50.0
2012-05-01,25.57,25.66,25.57,25.66,796.0
2012-05-02,25.515,25.515,25.515,25.515,1.0
2012-05-03,25.41,25.41,25.41,25.41,531.0
2012-05-04,25.03,25.03,25.03,25.03,1.0
2012-05-07,24.43,24.43,24.355,24.355,1111.0
2012-05-08,24.415,24.415,24.415,24.415,248.0
2012-05-10,23.92,24.0,23.92,24.0,51.0
2012-05-11,24.115,24.12,24.115,24.12,314.0
2012-05-14,24.085,24.09,24.085,24.09,2463.0
2012-05-15,23.625,23.625,23.495,23.495,20.0
2012-05-16,23.245,23.245,23.245,23.245,1.0
2012-05-18,22.96,22.96,22.51,22.51,767.0
2012-05-21,22.27,22.505,22.27,22.505,100.0
2012-05-22,22.91,22.91,22.91,22.91,110.0
2012-05-24,22.595,22.595,22.46,22.46,298.0
2012-05-25,22.51,22.51,22.51,22.51,119.0
2012-05-28,22.45,22.45,22.45,22.45,50.0
2012-05-29,22.68,22.68,22.68,22.68,1.0
2012-05-30,22.865,22.865,22.865,22.865,1.0
2012-05-31,22.65,22.91,22.65,22.91,340.0
2012-06-01,23.11,23.11,22.775,22.775,646.0
2012-06-05,22.27,22.27,22.27,22.27,1.0
2012-06-06,22.63,22.64,22.63,22.64,485.0
2012-06-08,22.545,22.545,22.545,22.545,1.0
2012-06-12,22.555,22.555,22.555,22.555,70.0
2012-06-15,22.175,22.33,22.175,22.33,769.0
2012-06-18,22.655,22.655,22.655,22.655,116.0
2012-06-19,22.62,22.62,22.62,22.62,237.0
2012-06-21,22.38,22.38,22.38,22.38,1.0
2012-06-22,21.935,21.935,21.935,21.935,209.0
2012-06-25,21.73,21.73,21.715,21.715,751.0
2012-06-26,21.57,21.57,21.53,21.53,306.0
2012-06-29,21.73,21.73,21.73,21.73,1.0
2012-07-04,22.165,22.165,22.165,22.165,1.0
2012-07-06,22.22,22.22,22.22,22.22,600.0
2012-07-12,21.37,21.37,21.315,21.315,341.0
2012-07-19,21.515,21.515,21.515,21.515,1306.0
2012-07-20,21.78,21.78,21.78,21.78,10000.0
2012-07-23,21.415,21.415,21.415,21.415,1.0
2012-07-24,21.2,21.2,21.2,21.2,579.0
2012-07-25,21.03,21.03,21.03,21.03,249.0
2012-07-26,21.16,21.16,21.16,21.16,10.0
2012-08-02,21.715,21.795,21.715,21.795,695.0
2012-08-03,21.515,21.515,21.49,21.49,1376.0
2012-08-07,21.88,21.88,21.88,21.88,14.0
2012-08-14,22.41,22.41,22.41,22.41,492.0
2012-08-15,22.42,22.42,22.42,22.42,120.0
2012-08-16,22.62,22.62,22.62,22.62,239.0
2012-08-22,23.17,23.17,23.17,23.17,630.0
2012-08-23,23.22,23.22,23.22,23.22,116.0
2012-08-24,23.095,23.095,23.055,23.055,830.0
2012-08-28,23.08,23.08,23.08,23.08,460.0
2012-08-29,23.0,23.0,23.0,23.0,1000.0
2012-08-30,22.9,22.9,22.5,22.5,2051.0
2012-08-31,22.36,22.36,22.36,22.36,3000.0
2012-09-03,22.59,22.59,22.355,22.355,1205.0
2012-09-04,22.295,22.295,22.295,22.295,361.0
2012-09-05,22.245,22.245,22.245,22.245,1500.0
2012-09-06,22.305,22.305,22.305,22.305,1140.0
2012-09-07,22.64,22.64,22.64,22.64,100.0
2012-09-10,22.845,22.845,22.845,22.845,150.0
2012-09-12,23.065,23.065,23.06,23.06,271.0
2012-09-13,23.015,23.015,22.9,22.9,1897.0
2012-09-14,23.275,23.44,23.275,23.44,256.0
2012-09-17,23.265,23.265,23.265,23.265,120.0
2012-09-19,23.285,23.285,23.285,23.285,1622.0
2012-09-24,23.19,23.19,23.19,23.19,220.0
2012-09-25,23.135,23.135,23.135,23.135,93.0
2012-09-26,22.935,22.945,22.93,22.945,352.0
2012-09-27,22.965,22.97,22.965,22.97,328.0
2012-10-02,23.32,23.32,23.32,23.32,85.0
2012-10-03,23.58,23.58,23.58,23.58,120.0
2012-10-05,23.72,23.72,23.72,23.72,283.0
2012-10-09,23.75,23.75,23.75,23.75,555.0
2012-10-10,23.72,23.72,23.64,23.64,421.0
2012-10-11,23.625,23.625,23.625,23.625,0.0
2012-10-12,23.7,23.7,23.68,23.68,1652.0
2012-10-15,23.495,23.585,23.495,23.585,700.0
2012-10-17,23.79,23.79,23.79,23.79,470.0
2012-10-18,24.0,24.0,24.0,24.0,1000.0
2012-10-22,24.13,24.13,24.13,24.13,167.0
2012-10-23,24.225,24.225,24.225,24.225,446.0
2012-10-24,23.845,23.845,23.845,23.845,320.0
2012-10-25,23.99,23.99,23.99,23.99,189.0
2012-10-26,23.76,23.76,23.53,23.53,52113.0
2012-10-30,23.515,23.515,23.515,23.515,1000.0
2012-10-31,23.645,23.645,23.645,23.645,181.0
2012-11-01,23.525,23.525,23.41,23.41,765.0
2012-11-02,23.415,23.415,23.415,23.415,1075.0
2012-11-06,23.295,23.295,23.295,23.295,300.0
2012-11-07,23.425,23.425,23.355,23.355,384.0
2012-11-08,23.245,23.355,23.235,23.355,1063.0
2012-11-12,23.345,23.365,23.345,23.365,807.0
2012-11-14,22.84,22.84,22.84,22.84,752.0
2012-11-15,22.395,22.395,21.515,21.515,20.0
2012-11-16,22.685,22.685,22.685,22.685,1.0
2012-11-20,22.98,22.98,22.98,22.98,130.0
2012-11-21,22.995,22.995,22.995,22.995,1500.0
2012-11-22,23.2,23.2,23.2,23.2,1000.0
2012-11-26,23.26,23.26,23.26,23.26,230.0
2012-11-27,23.33,23.33,23.33,23.33,40.0
2012-11-30,23.32,23.445,23.32,23.445,1760.0
2012-12-03,23.46,23.46,23.46,23.46,459.0
2012-12-05,23.24,23.24,23.24,23.24,1000.0
2012-12-06,23.18,23.18,23.13,23.13,1129.0
2012-12-07,23.315,23.315,23.315,23.315,125.0
2012-12-12,23.72,23.72,23.72,23.72,94.0
2012-12-14,23.885,23.885,23.88,23.88,1262.0
2012-12-19,24.175,24.175,24.175,24.175,1130.0
2012-12-20,24.23,24.23,24.23,24.23,220.0
2012-12-27,23.995,24.095,23.995,24.095,861.0
2012-12-31,24.32,24.32,24.32,24.32,409.0
2013-01-02,24.815,24.815,24.815,24.815,2.0
2013-01-03,25.05,25.05,25.05,25.05,1000.0
2013-01-08,24.78,24.78,24.78,24.78,500.0
2013-01-09,24.915,24.92,24.875,24.875,4500.0
2013-01-10,24.795,24.795,24.795,24.795,275.0
2013-01-11,25.03,25.03,24.895,24.895,1305.0
2013-01-14,25.055,25.055,25.01,25.01,880.0
2013-01-15,24.995,25.005,24.945,24.945,1501.0
2013-01-16,25.11,25.11,25.11,25.11,1000.0
2013-01-17,25.21,25.215,25.165,25.165,1270.0
2013-01-18,25.16,25.16,25.16,25.16,110.0
2013-01-21,25.28,25.28,25.195,25.195,2386.0
2013-01-22,25.105,25.105,25.105,25.105,200.0
2013-01-23,25.105,25.24,25.105,25.24,220.0
2013-01-24,25.26,25.26,25.105,25.13,808.0
2013-01-25,25.335,25.38,25.335,25.38,1459.0
2013-01-29,25.45,25.45,25.45,25.45,2201.0
2013-01-30,25.605,25.605,25.59,25.59,325.0
2013-01-31,25.385,25.385,25.385,25.385,200.0
2013-02-01,25.575,25.645,25.575,25.645,417.0
2013-02-04,25.82,25.82,25.58,25.6,1852.0
2013-02-05,25.4,25.4,25.4,25.4,149.0
2013-02-06,25.545,25.545,25.545,25.545,180.0
2013-02-07,25.4,25.4,25.4,25.4,486.0
2013-02-08,25.685,25.685,25.685,25.685,110.0
2013-02-11,25.8,25.8,25.8,25.8,3000.0
2013-02-13,25.885,25.99,25.885,25.99,1075.0
2013-02-14,25.965,26.035,25.965,26.035,458.0
2013-02-15,26.005,26.08,26.005,26.08,1047.0
2013-02-18,26.2,26.265,26.19,26.19,1568.0
2013-02-19,26.16,26.16,26.1,26.1,564.0
2013-02-20,26.095,26.095,25.98,26.025,1726.0
2013-02-21,25.705,25.705,25.7,25.7,276.0
2013-02-22,25.74,25.74,25.74,25.74,500.0
2013-02-25,26.035,26.035,26.035,26.035,1492.0
2013-02-26,25.975,25.975,25.965,25.965,851.0
2013-02-28,26.085,26.085,26.05,26.085,498.0
2013-03-01,25.975,25.975,25.975,25.975,634.0
2013-03-04,26.03,26.03,25.8,25.81,1319.0
2013-03-05,26.04,26.04,25.95,25.95,910.0
2013-03-07,26.165,26.165,26.165,26.165,168.0
2013-03-08,26.285,26.3,26.285,26.3,7000.0
2013-03-11,26.525,26.525,26.525,26.525,302.0
2013-03-12,26.37,26.37,26.225,26.225,2416.0
2013-03-13,26.05,26.115,26.05,26.115,1263.0
2013-03-14,26.05,26.05,25.78,25.78,827.0
2013-03-18,26.03,26.035,26.03,26.035,84.0
2013-03-19,26.035,26.035,26.035,26.035,199.0
2013-03-20,25.765,25.765,25.635,25.74,665.0
2013-03-22,25.71,25.71,25.71,25.71,127.0
2013-03-25,25.77,25.77,25.69,25.69,282.0
2013-03-26,25.675,25.675,25.675,25.675,350.0
2013-03-27,25.715,25.825,25.715,25.825,860.0
2013-03-28,25.52,25.705,25.52,25.655,1082.0
2013-04-02,25.71,25.71,25.58,25.58,1035.0
2013-04-04,25.175,25.175,24.755,24.755,3475.0
2013-04-08,25.085,25.085,25.085,25.085,300.0
2013-04-09,25.37,25.42,25.37,25.42,869.0
2013-04-10,25.41,25.47,25.41,25.445,7361.0
2013-04-11,25.52,25.52,25.52,25.52,2150.0
2013-04-12,25.43,25.43,25.43,25.43,80.0
2013-04-15,24.855,24.855,24.64,24.805,3634.0
2013-04-16,24.575,24.575,24.31,24.45,4324.0
2013-04-17,24.715,24.715,24.59,24.59,2062.0
2013-04-18,24.255,24.255,24.0,24.0,4254.0
2013-04-23,24.675,24.675,24.49,24.49,2770.0
2013-04-24,24.675,24.755,24.675,24.74,5470.0
2013-04-26,24.975,24.985,24.975,24.985,1120.0
2013-04-30,24.87,25.0,24.87,25.0,641.0
2013-05-01,24.995,24.995,24.82,24.82,8271.0
2013-05-02,24.72,24.72,24.39,24.425,375.0
2013-05-06,24.85,24.85,24.825,24.825,3190.0
2013-05-07,24.665,24.665,24.665,24.665,25.0
2013-05-08,25.035,25.27,25.035,25.27,1012.0
2013-05-09,25.395,25.415,25.395,25.415,1823.0
2013-05-10,25.495,25.66,25.49,25.575,1720.0
2013-05-13,25.435,25.435,25.435,25.435,42.0
2013-05-14,25.425,25.43,25.425,25.43,500.0
2013-05-16,24.61,24.63,24.53,24.53,120000.0
2013-05-17,24.495,24.495,24.495,24.495,35.0
2013-05-20,24.765,24.765,24.73,24.73,1000.0
2013-05-21,24.45,24.575,24.45,24.575,115.0
2013-05-22,24.53,24.53,24.41,24.41,116.0
2013-05-23,24.17,24.17,23.815,23.815,454.0
2013-05-24,23.83,23.83,23.54,23.54,3100.0
2013-05-27,23.175,23.265,23.175,23.265,900.0
2013-05-28,23.32,23.355,23.32,23.355,200.0
2013-05-29,23.38,23.675,23.38,23.675,130.0
2013-05-30,23.575,23.695,23.575,23.695,3476.0
2013-05-31,23.59,23.59,23.59,23.59,65.0
2013-06-03,23.62,23.62,23.375,23.375,20.0
2013-06-04,23.325,23.38,23.325,23.38,380.0
2013-06-05,23.11,23.245,23.11,23.245,35.0
2013-06-06,22.695,22.695,22.695,22.695,1.0
2013-06-07,22.61,22.655,22.61,22.655,356.0
2013-06-11,22.65,22.65,22.65,22.65,3705.0
2013-06-12,22.47,22.47,22.47,22.47,59.0
2013-06-13,22.165,22.165,22.02,22.02,80.0
2013-06-14,22.25,22.37,22.25,22.37,5000.0
2013-06-17,22.37,22.37,22.37,22.37,230.0
2013-06-18,22.35,22.35,22.265,22.265,188.0
2013-06-19,22.58,22.605,22.58,22.605,80.0
2013-06-20,22.48,22.48,22.48,22.48,122.0
2013-06-21,21.935,21.935,21.935,21.935,260.0
2013-06-24,21.865,21.865,21.71,21.71,95.0
2013-06-26,21.645,21.905,21.645,21.905,410.0
2013-06-27,22.13,22.255,22.13,22.255,255.0
2013-06-28,22.22,22.22,22.22,22.22,200.0
2013-07-01,22.26,22.26,21.925,21.925,6732.0
2013-07-02,22.39,22.56,22.39,22.56,1813.0
2013-07-03,22.36,22.36,22.31,22.31,750.0
2013-07-05,23.1,23.1,23.035,23.035,345.0
2013-07-08,22.92,22.925,22.92,22.925,1644.0
2013-07-11,23.565,23.565,23.565,23.565,300.0
2013-07-12,23.81,23.81,23.81,23.81,500.0
2013-07-15,23.78,23.78,23.78,23.78,1086.0
2013-07-16,23.775,23.775,23.77,23.775,1120.0
2013-07-17,23.755,23.755,23.755,23.755,225.0
2013-07-19,23.81,23.81,23.775,23.775,1245.0
2013-07-22,24.035,24.21,24.035,24.21,740.0
2013-07-23,24.38,24.38,24.18,24.195,1471.0
2013-07-24,24.37,24.41,24.275,24.28,18537.0
2013-07-25,24.02,24.02,24.02,24.02,23.0
2013-07-26,23.94,24.035,23.94,24.035,40140.0
2013-07-31,24.01,24.075,23.975,23.975,10862.0
2013-08-01,24.08,24.08,24.08,24.08,100.0
2013-08-02,24.085,24.29,24.085,24.29,734.0
2013-08-05,24.115,24.16,24.115,24.16,1692.0
2013-08-07,23.87,23.87,23.68,23.68,1165.0
2013-08-08,23.99,23.99,23.865,23.87,9480.0
2013-08-09,23.885,23.885,23.78,23.78,361.0
2013-08-13,24.375,24.73,24.375,24.73,820.0
2013-08-14,24.705,24.705,24.705,24.705,434.0
2013-08-15,24.685,24.685,24.63,24.66,1444.0
2013-08-16,24.595,24.595,24.595,24.595,227.0
2013-08-19,24.79,24.79,24.79,24.79,651.0
2013-08-20,24.705,24.705,24.705,24.705,113.0
2013-08-21,24.74,24.825,24.74,24.825,672.0
2013-08-22,24.54,24.54,24.54,24.54,297.0
2013-08-23,24.825,25.02,24.825,25.0,4294.0
2013-08-26,25.255,25.255,25.12,25.12,2154.0
2013-08-27,24.95,24.96,24.95,24.96,547.0
2013-08-28,24.69,24.72,24.64,24.665,445.0
2013-08-29,24.795,24.795,24.525,24.525,538.0
2013-08-30,24.795,24.795,24.795,24.795,100.0
2013-09-02,25.145,25.185,25.145,25.185,656.0
2013-09-03,25.295,25.32,25.295,25.32,2360.0
2013-09-04,25.27,25.305,25.27,25.305,803.0
2013-09-05,25.33,25.33,25.325,25.325,720.0
2013-09-06,25.22,25.235,25.22,25.23,1219.0
2013-09-10,25.635,25.635,25.59,25.59,4175.0
2013-09-11,25.64,25.64,25.64,25.64,1095.0
2013-09-12,25.705,25.73,25.675,25.73,7810.0
2013-09-13,25.54,25.54,25.475,25.475,1759.0
2013-09-16,25.625,25.625,25.625,25.625,114.0
2013-09-17,25.615,25.615,25.615,25.615,250.0
2013-09-18,25.435,25.435,25.295,25.36,751.0
2013-09-19,25.7,25.96,25.7,25.96,1025.0
2013-09-20,25.71,25.71,25.625,25.625,2081.0
2013-09-23,25.375,25.445,25.375,25.445,732.0
2013-09-25,25.475,25.575,25.475,25.575,843.0
2013-09-26,25.505,25.58,25.505,25.58,4284.0
2013-09-27,25.685,25.74,25.685,25.74,1273.0
2013-09-30,25.7,25.7,25.37,25.37,3665.0
2013-10-01,25.36,25.42,25.305,25.355,3018.0
2013-10-02,25.44,25.44,25.44,25.44,15.0
2013-10-03,25.535,25.535,25.5,25.5,1617.0
2013-10-04,25.34,25.35,25.34,25.35,2200.0
2013-10-07,24.945,24.945,24.945,24.945,47.0
2013-10-08,24.91,24.91,24.66,24.69,10350.0
2013-10-09,24.7,24.91,24.7,24.91,885.0
2013-10-10,24.895,24.895,24.855,24.855,2480.0
2013-10-11,25.25,25.35,25.25,25.35,10151.0
2013-10-14,25.13,25.13,25.11,25.11,7240.0
2013-10-15,25.33,25.33,25.33,25.33,600.0
2013-10-16,25.305,25.305,25.305,25.305,200.0
2013-10-17,25.42,25.565,25.42,25.45,3105.0
2013-10-18,25.61,25.665,25.61,25.665,660.0
2013-10-21,25.88,25.99,25.88,25.99,1841.0
2013-10-22,26.01,26.035,25.98,26.015,903.0
2013-10-23,26.195,26.195,26.035,26.035,2966.0
2013-10-25,26.035,26.08,26.01,26.01,3664.0
2013-10-28,26.205,26.235,26.075,26.1,4439.0
2013-10-29,25.96,25.97,25.84,25.84,3919.0
2013-10-30,25.9,25.9,25.87,25.87,1387.0
2013-11-01,25.89,25.89,25.855,25.885,1069.0
2013-11-04,25.92,25.92,25.77,25.77,656.0
2013-11-05,25.86,25.945,25.86,25.915,1020.0
2013-11-06,25.835,25.835,25.835,25.835,85.0
2013-11-07,25.86,25.86,25.835,25.835,2150.0
2013-11-08,25.705,25.705,25.705,25.705,170.0
2013-11-11,25.84,25.84,25.7,25.7,2956.0
2013-11-12,25.7,25.7,25.7,25.7,0.0
2013-11-13,25.64,25.64,25.32,25.32,3465.0
2013-11-14,25.505,25.62,25.505,25.62,1049.0
2013-11-15,25.61,25.685,25.61,25.685,2863.0
2013-11-18,25.595,25.595,25.58,25.58,453.0
2013-11-19,25.495,25.495,25.495,25.495,22.0
2013-11-20,25.41,25.41,25.23,25.23,2082.0
2013-11-21,25.19,25.19,25.1,25.1,2793.0
2013-11-22,25.44,25.44,25.41,25.41,1403.0
2013-11-25,25.41,25.41,25.41,25.41,0.0
2013-11-26,25.48,25.505,25.48,25.505,1128.0
2013-11-27,25.32,25.32,25.22,25.22,10350.0
2013-11-28,25.17,25.235,25.17,25.235,395.0
2013-11-29,25.01,25.08,24.91,24.91,2180.0
2013-12-02,24.83,24.83,24.545,24.55,1177.0
2013-12-03,24.52,24.55,24.5,24.5,2520.0
2013-12-04,24.475,24.49,24.435,24.435,555.0
2013-12-05,24.5,24.5,24.435,24.435,569.0
2013-12-06,24.4,24.4,24.19,24.31,1409.0
2013-12-09,24.255,24.26,24.12,24.12,2099.0
2013-12-10,24.15,24.22,24.1,24.1,3909.0
2013-12-11,23.985,24.11,23.985,24.04,447.0
2013-12-12,23.95,23.95,23.95,23.95,943.0
2013-12-13,24.045,24.045,24.045,24.045,6.0
2013-12-16,24.235,24.235,24.115,24.15,1227.0
2013-12-17,24.205,24.205,24.15,24.155,669.0
2013-12-18,24.085,24.085,23.995,23.995,309.0
2013-12-19,24.165,24.385,24.165,24.34,1677.0
2013-12-20,24.64,24.75,24.64,24.75,252.0
2013-12-23,25.0,25.0,24.99,24.99,906.0
2013-12-24,25.105,25.31,25.105,25.31,3220.0
2013-12-27,25.615,25.615,25.325,25.325,853.0
2013-12-30,25.46,25.46,25.46,25.46,560.0
2013-12-31,25.54,25.55,25.54,25.55,846.0
2014-01-02,25.875,25.9,25.85,25.85,2191.0
2014-01-03,25.89,25.89,25.595,25.745,10877.0
2014-01-06,25.88,25.88,25.56,25.56,1946.0
2014-01-07,25.595,25.595,25.49,25.49,1313.0
2014-01-08,25.79,25.79,25.37,25.37,3671.0
2014-01-09,25.43,25.43,25.36,25.42,589.0
2014-01-10,25.465,25.475,25.405,25.475,375.0
2014-01-13,25.505,25.505,25.43,25.43,2223.0
2014-01-14,25.41,25.41,24.975,24.975,5415.0
2014-01-15,25.185,25.21,25.165,25.18,1751.0
2014-01-16,25.44,25.47,25.435,25.47,1339.0
2014-01-17,25.495,25.495,25.36,25.41,4172.0
2014-01-20,25.41,25.41,25.285,25.375,2249.0
2014-01-21,25.375,25.645,25.375,25.635,1926.0
2014-01-22,25.635,25.635,25.475,25.545,2943.0
2014-01-23,25.71,25.71,25.2,25.21,1297.0
2014-01-24,25.2,25.255,25.095,25.095,4485.0
2014-01-28,24.925,24.925,24.73,24.74,3810.0
2014-01-29,24.97,25.025,24.97,25.01,888.0
2014-01-30,25.0,25.0,24.73,24.805,698.0
2014-01-31,24.825,24.83,24.8,24.8,394.0
2014-02-03,24.8,24.885,24.74,24.845,1389.0
2014-02-04,24.53,24.56,24.39,24.4,7610.0
2014-02-05,24.365,24.39,24.31,24.33,790.0
2014-02-06,24.305,24.535,24.305,24.535,471.0
2014-02-07,24.65,24.96,24.65,24.96,3102.0
2014-02-10,25.215,25.215,25.175,25.175,1203.0
2014-02-11,25.2,25.275,25.14,25.275,436.0
2014-02-12,25.315,25.6,25.315,25.595,1642.0
2014-02-13,25.66,25.715,25.585,25.6,6232.0
2014-02-14,25.79,25.88,25.79,25.88,398.0
2014-02-17,25.9,26.145,25.9,26.06,2937.0
2014-02-18,26.055,26.055,25.95,26.02,824.0
2014-02-19,26.07,26.07,25.945,25.945,138.0
2014-02-20,26.085,26.4,26.06,26.06,671.0
2014-02-21,26.31,26.31,26.205,26.205,673.0
2014-02-24,26.435,26.51,26.36,26.44,2938.0
2014-02-25,26.465,26.465,26.375,26.375,1750.0
2014-02-26,26.365,26.39,26.335,26.39,1087.0
2014-02-27,26.175,26.175,26.175,26.175,91.0
2014-02-28,26.175,26.175,26.175,26.175,0.0
2014-03-03,26.175,26.185,26.1,26.185,1518.0
2014-03-04,26.175,26.215,26.175,26.215,1731.0
2014-03-05,26.515,26.555,26.505,26.555,901.0
2014-03-06,26.555,26.815,26.47,26.815,972.0
2014-03-07,26.895,26.895,26.855,26.86,7488.0
2014-03-10,26.87,26.87,26.63,26.7,728.0
2014-03-11,26.7,26.7,26.28,26.315,3145.0
2014-03-12,26.315,26.445,25.98,26.105,5753.0
2014-03-13,26.48,26.505,26.465,26.48,1947.0
2014-03-14,26.12,26.13,26.055,26.07,2610.0
2014-03-17,25.91,26.01,25.91,25.93,1482.0
2014-03-18,25.985,25.985,25.985,25.985,332.0
2014-03-19,26.2,26.2,26.08,26.155,1392.0
2014-03-20,25.89,25.89,25.83,25.83,1657.0
2014-03-21,25.945,25.975,25.915,25.975,807.0
2014-03-24,25.89,25.94,25.89,25.94,33.0
2014-03-25,25.775,25.775,25.715,25.735,171.0
2014-03-26,25.925,25.95,25.9,25.95,14457.0
2014-03-27,25.595,25.675,25.595,25.675,444.0
2014-03-28,25.685,25.81,25.685,25.81,1050.0
2014-03-31,25.815,26.06,25.815,26.06,5739.0
2014-04-01,25.95,25.95,25.76,25.915,3682.0
2014-04-02,25.915,25.97,25.86,25.925,685.0
2014-04-03,25.89,26.07,25.89,26.0,6921.0
2014-04-04,26.01,26.1,26.01,26.1,1090.0
2014-04-07,25.89,25.905,25.865,25.905,597.0
2014-04-08,25.83,25.83,25.715,25.825,2948.0
2014-04-09,26.095,26.18,26.085,26.16,4587.0
2014-04-10,26.375,26.375,26.375,26.375,230.0
2014-04-11,26.285,26.285,26.055,26.095,3973.0
2014-04-14,26.005,26.005,25.775,25.775,2027.0
2014-04-15,25.855,25.935,25.83,25.83,1730.0
2014-04-16,25.83,25.965,25.83,25.94,2853.0
2014-04-17,26.09,26.175,26.09,26.155,368.0
2014-04-22,26.32,26.32,26.215,26.215,2246.0
2014-04-23,26.39,26.39,26.29,26.32,857.0
2014-04-24,26.32,26.52,26.32,26.48,1620.0
2014-04-28,26.48,26.48,26.425,26.465,1158.0
2014-04-29,26.36,26.39,26.005,26.005,2950.0
2014-04-30,26.06,26.06,26.005,26.005,155.0
2014-05-01,26.08,26.09,25.81,25.82,1757.0
2014-05-02,25.775,25.775,25.74,25.765,657.0
2014-05-05,25.765,25.765,25.765,25.765,0.0
2014-05-06,25.98,26.135,25.98,26.115,959.0
2014-05-07,26.06,26.06,25.81,25.81,1583.0
2014-05-08,25.95,25.965,25.94,25.94,3319.0
2014-05-09,25.9,25.9,25.775,25.775,632.0
2014-05-12,26.05,26.05,25.74,25.755,2862.0
2014-05-13,26.04,26.07,26.03,26.03,491.0
2014-05-14,26.185,26.215,26.185,26.215,1519.0
2014-05-15,26.165,26.18,26.14,26.14,1561.0
2014-05-16,26.065,26.09,26.025,26.025,1439.0
2014-05-19,26.025,26.025,25.785,25.785,1725.0
2014-05-20,25.74,25.74,25.595,25.74,3228.0
2014-05-21,25.55,25.59,25.485,25.58,2719.0
2014-05-22,25.815,25.955,25.815,25.955,482.0
2014-05-23,26.065,26.065,25.955,26.0,2633.0
2014-05-26,25.93,26.05,25.93,26.05,1235.0
2014-05-27,26.135,26.135,26.015,26.09,656.0
2014-05-28,26.175,26.365,26.175,26.365,6831.0
2014-05-29,26.285,26.285,26.235,26.235,2136.0
2014-05-30,26.195,26.2,26.14,26.14,1080.0
2014-06-02,26.145,26.21,26.115,26.21,1227.0
2014-06-03,26.22,26.22,25.925,25.925,1336.0
2014-06-04,25.865,25.89,25.83,25.83,2296.0
2014-06-05,25.865,25.865,25.745,25.745,4588.0
2014-06-06,25.83,25.83,25.83,25.83,100.0
2014-06-10,25.905,25.905,25.83,25.83,1245.0
2014-06-11,25.83,25.83,25.83,25.83,309.0
2014-06-12,25.515,25.53,25.515,25.53,369.0
2014-06-13,25.315,25.315,25.315,25.315,41.0
2014-06-16,25.29,25.37,25.29,25.37,371.0
2014-06-17,25.37,25.39,25.37,25.39,191.0
2014-06-18,25.535,25.565,25.535,25.565,325.0
2014-06-19,25.705,25.89,25.705,25.89,2196.0
2014-06-20,25.89,25.89,25.8,25.815,592.0
2014-06-23,25.945,26.03,25.945,25.97,843.0
2014-06-24,25.89,25.9,25.865,25.865,2786.0
2014-06-25,25.665,25.8,25.625,25.8,1110.0
2014-06-26,25.94,26.03,25.94,26.03,1146.0
2014-06-27,26.05,26.05,25.985,25.99,1212.0
2014-06-30,26.075,26.075,25.785,25.8,2550.0
2014-07-01,26.04,26.04,25.79,25.905,14095.0
2014-07-02,26.145,26.145,26.03,26.145,453.0
2014-07-03,26.23,26.355,26.23,26.355,2243.0
2014-07-04,26.545,26.545,26.54,26.545,800.0
2014-07-07,26.525,26.525,26.445,26.445,1357.0
2014-07-08,26.44,26.51,26.41,26.51,6082.0
2014-07-09,26.415,26.415,26.2,26.2,589.0
2014-07-10,26.205,26.38,26.205,26.38,830.0
2014-07-11,26.24,26.31,26.17,26.31,1874.0
2014-07-14,26.355,26.38,26.355,26.38,599.0
2014-07-15,26.425,26.425,26.31,26.31,1624.0
2014-07-16,26.32,26.375,26.32,26.32,2208.0
2014-07-17,26.555,26.615,26.525,26.555,2433.0
2014-07-18,26.41,26.535,26.4,26.485,661.0
2014-07-21,26.675,26.695,26.675,26.695,1147.0
2014-07-22,26.695,26.695,26.695,26.695,0.0
2014-07-23,26.825,27.015,26.825,26.985,1543.0
2014-07-24,27.025,27.025,26.955,26.96,1418.0
2014-07-25,26.98,26.98,26.715,26.715,555.0
2014-07-28,26.715,26.925,26.715,26.925,7463.0
2014-07-29,26.845,26.845,26.845,26.845,109.0
2014-07-30,27.025,27.195,27.01,27.13,9128.0
2014-07-31,27.16,27.185,27.13,27.13,1070.0
2014-08-01,26.91,26.91,26.71,26.78,2890.0
2014-08-04,26.755,26.755,26.705,26.705,234.0
2014-08-05,26.74,26.74,26.59,26.63,1949.0
2014-08-06,26.54,26.54,26.515,26.535,1024.0
2014-08-07,26.525,26.555,26.49,26.555,558.0
2014-08-08,26.56,26.56,26.265,26.29,4460.0
2014-08-11,26.34,26.435,26.31,26.31,8733.0
2014-08-12,26.48,26.675,26.48,26.675,2139.0
2014-08-13,26.615,26.695,26.61,26.66,1520.0
2014-08-14,26.85,26.85,26.85,26.85,34.0
2014-08-15,26.85,26.895,26.85,26.865,753.0
2014-08-18,26.96,27.025,26.91,27.025,815.0
2014-08-19,27.14,27.275,27.14,27.26,1004.0
2014-08-20,27.26,27.35,27.26,27.35,4696.0
2014-08-21,27.475,27.49,27.395,27.395,5235.0
2014-08-22,27.52,27.52,27.465,27.495,1362.0
2014-08-25,27.435,27.445,27.385,27.385,5846.0
2014-08-26,27.33,27.335,27.265,27.265,899.0
2014-08-27,27.29,27.405,27.29,27.365,3036.0
2014-08-28,27.35,27.35,27.26,27.265,1933.0
2014-08-29,27.325,27.385,27.325,27.36,1158.0
2014-09-01,27.495,27.505,27.42,27.42,2175.0
2014-09-02,27.36,27.46,27.36,27.46,520.0
2014-09-03,27.555,27.6,27.53,27.59,2180.0
2014-09-04,27.555,27.555,27.405,27.405,7262.0
2014-09-05,27.455,27.455,27.26,27.26,2169.0
2014-09-08,27.32,27.32,27.15,27.16,3638.0
2014-09-09,27.135,27.225,27.135,27.225,95.0
2014-09-10,27.09,27.13,27.07,27.07,6991.0
2014-09-11,27.26,27.26,26.945,26.96,3799.0
2014-09-12,26.81,26.855,26.73,26.81,2089.0
2014-09-15,26.675,26.675,26.585,26.66,4398.0
2014-09-16,26.615,26.615,26.48,26.48,1384.0
2014-09-17,26.5,26.5,26.345,26.345,3293.0
2014-09-18,26.41,26.415,26.165,26.175,2186.0
2014-09-19,26.38,26.41,26.345,26.41,1065.0
2014-09-22,26.32,26.33,26.03,26.03,10172.0
2014-09-23,26.03,26.18,26.03,26.18,2783.0
2014-09-24,26.095,26.095,25.97,25.99,633.0
2014-09-25,25.99,26.075,25.99,26.075,450.0
2014-09-26,25.82,25.82,25.735,25.735,365.0
2014-09-29,25.66,25.755,25.62,25.71,3127.0
2014-09-30,25.62,25.69,25.595,25.69,1538.0
2014-10-01,25.63,25.775,25.595,25.775,1671.0
2014-10-02,25.59,25.59,25.59,25.59,9.0
2014-10-03,25.505,25.575,25.485,25.575,3690.0
2014-10-06,25.535,25.535,25.415,25.53,3230.0
2014-10-07,25.5,25.5,25.15,25.395,991.0
2014-10-08,25.145,25.19,25.125,25.125,4542.0
2014-10-09,25.5,25.54,25.435,25.535,3887.0
2014-10-10,25.14,25.14,24.93,24.94,1737.0
2014-10-13,24.635,24.7,24.62,24.65,5062.0
2014-10-14,24.5,24.925,24.5,24.925,3335.0
2014-10-15,24.905,24.975,24.76,24.87,3684.0
2014-10-16,24.7,24.815,24.485,24.815,2497.0
2014-10-17,24.955,24.96,24.875,24.885,2171.0
2014-10-20,25.155,25.18,25.08,25.12,3644.0
2014-10-21,25.21,25.25,25.2,25.2,1920.0
2014-10-22,25.5,25.54,25.49,25.54,1980.0
2014-10-23,25.59,25.59,25.46,25.46,3511.0
2014-10-24,25.605,25.705,25.605,25.67,1558.0
2014-10-27,25.69,25.76,25.675,25.73,4652.0
2014-10-28,25.65,25.65,25.56,25.635,700.0
2014-10-29,25.8,25.84,25.755,25.755,2269.0
2014-10-30,25.74,25.74,25.695,25.695,497.0
2014-10-31,25.87,25.87,25.845,25.855,1341.0
2014-11-03,25.995,25.995,25.685,25.685,1945.0
2014-11-04,25.795,25.87,25.77,25.775,6814.0
2014-11-05,25.895,25.895,25.705,25.765,1397.0
2014-11-06,25.695,25.735,25.69,25.695,2092.0
2014-11-07,25.865,25.865,25.81,25.81,1197.0
2014-11-10,25.905,25.93,25.875,25.93,2352.0
2014-11-11,25.905,25.905,25.855,25.855,1419.0
2014-11-12,26.0,26.0,25.6,25.6,1326.0
2014-11-13,25.54,25.6,25.54,25.585,602.0
2014-11-14,25.575,25.655,25.5,25.62,2237.0
2014-11-17,25.635,25.69,25.56,25.575,3171.0
2014-11-18,25.575,25.575,25.555,25.555,343.0
2014-11-19,25.465,25.465,25.455,25.455,75.0
2014-11-20,25.26,25.26,25.195,25.195,1302.0
2014-11-21,25.025,25.065,25.025,25.025,4513.0
2014-11-24,25.265,25.345,25.26,25.32,3435.0
2014-11-25,25.3,25.3,25.055,25.15,2582.0
2014-11-26,25.15,25.365,25.15,25.28,2579.0
2014-11-27,25.38,25.415,25.38,25.39,651.0
2014-11-28,25.1,25.1,24.74,24.88,4513.0
2014-12-01,24.74,24.795,24.155,24.24,6241.0
2014-12-02,24.24,24.36,24.24,24.335,3692.0
2014-12-03,24.445,24.64,24.445,24.59,1495.0
2014-12-04,24.86,24.86,24.76,24.76,1605.0
2014-12-05,24.945,24.945,24.845,24.845,1541.0
2014-12-08,25.02,25.12,25.02,25.12,1271.0
2014-12-09,24.915,24.915,24.48,24.585,2943.0
2014-12-10,24.535,24.535,24.205,24.465,4854.0
2014-12-11,24.03,24.25,24.03,24.145,1345.0
2014-12-12,24.26,24.26,24.205,24.205,978.0
2014-12-15,23.995,24.035,23.995,24.035,5444.0
2014-12-16,23.895,23.92,23.895,23.92,473.0
2014-12-17,23.8,23.89,23.8,23.89,318.0
2014-12-18,23.89,24.295,23.89,24.295,1359.0
2014-12-19,24.505,24.62,24.505,24.62,154.0
2014-12-22,25.08,25.26,24.985,25.26,1815.0
2014-12-23,25.295,25.31,25.285,25.285,4698.0
2014-12-24,25.36,25.36,25.115,25.14,1570.0
2014-12-29,25.67,25.705,25.67,25.705,246.0
2014-12-30,25.675,25.675,25.42,25.44,778.0
2014-12-31,25.585,25.585,25.465,25.465,900.0
2015-01-02,26.06,26.06,25.65,25.785,6806.0
2015-01-05,25.925,25.93,25.86,25.86,1041.0
2015-01-06,25.475,25.475,25.355,25.355,727.0
2015-01-07,25.355,25.355,25.22,25.22,1018.0
2015-01-08,25.385,25.49,25.385,25.49,1090.0
2015-01-09,25.585,25.8,25.585,25.8,530.0
2015-01-12,25.76,25.76,25.655,25.655,509.0
2015-01-13,25.415,25.535,25.4,25.505,2858.0
2015-01-14,25.495,25.505,25.26,25.26,1476.0
2015-01-15,25.21,25.21,24.98,25.14,1694.0
2015-01-16,25.0,25.0,24.745,24.835,3746.0
2015-01-19,25.12,25.12,24.85,24.895,1405.0
2015-01-20,24.8,24.835,24.68,24.835,854.0
2015-01-21,24.83,25.15,24.83,25.095,1612.0
2015-01-22,25.325,25.325,25.15,25.15,2219.0
2015-01-23,25.4,25.465,25.4,25.465,636.0
2015-01-27,25.7,25.705,25.7,25.705,1051.0
2015-01-28,25.67,25.67,25.515,25.64,1344.0
2015-01-29,25.49,25.675,25.35,25.675,1419.0
2015-01-30,25.795,25.83,25.74,25.83,4107.0
2015-02-02,25.845,25.855,25.83,25.855,650.0
2015-02-03,26.075,26.21,26.02,26.21,3886.0
2015-02-04,26.4,26.61,26.4,26.525,1837.0
2015-02-05,26.48,26.695,26.48,26.695,684.0
2015-02-06,26.805,26.85,26.735,26.85,3082.0
2015-02-09,26.85,26.85,26.68,26.745,3553.0
2015-02-10,26.785,26.83,26.775,26.83,331.0
2015-02-11,26.935,26.935,26.915,26.915,6420.0
2015-02-12,26.88,26.88,26.785,26.785,720.0
2015-02-13,27.135,27.38,27.135,27.34,4602.0
2015-02-16,27.53,27.53,27.285,27.435,9689.0
2015-02-17,27.375,27.375,27.26,27.26,2790.0
2015-02-18,27.495,27.5,27.495,27.5,1454.0
2015-02-19,27.615,27.615,27.425,27.495,1061.0
2015-02-20,27.555,27.555,27.38,27.4,3213.0
2015-02-23,27.54,27.54,27.37,27.405,591.0
2015-02-24,27.52,27.52,27.51,27.51,1790.0
2015-02-25,27.555,27.705,27.555,27.705,1941.0
2015-02-26,27.735,27.735,27.59,27.665,3518.0
2015-02-27,27.705,27.815,27.705,27.815,1071.0
2015-03-02,27.92,27.925,27.835,27.845,5057.0
2015-03-03,27.97,27.97,27.605,27.675,2310.0
2015-03-04,27.705,27.705,27.635,27.665,704.0
2015-03-05,27.525,27.73,27.525,27.73,892.0
2015-03-06,27.54,27.56,27.54,27.56,106.0
2015-03-09,27.4,27.4,27.255,27.255,1187.0
2015-03-10,27.25,27.305,27.125,27.125,5728.0
2015-03-11,26.955,27.13,26.915,27.13,995.0
2015-03-12,27.24,27.48,27.215,27.435,3117.0
2015-03-13,27.52,27.52,27.435,27.5,3536.0
2015-03-16,27.485,27.485,27.25,27.37,3436.0
2015-03-17,27.21,27.21,27.21,27.21,439.0
2015-03-18,27.065,27.135,27.025,27.135,1440.0
2015-03-19,27.45,27.635,27.45,27.57,1525.0
2015-03-20,27.63,27.7,27.59,27.7,2037.0
2015-03-23,27.705,27.71,27.615,27.645,17489.0
2015-03-24,27.73,27.885,27.73,27.885,597.0
2015-03-25,27.985,27.995,27.82,27.85,6586.0
2015-03-26,27.455,27.455,27.39,27.405,518.0
2015-03-27,27.285,27.7,27.285,27.61,2001.0
2015-03-30,27.65,27.65,27.305,27.305,17341.0
2015-03-31,27.58,27.71,27.58,27.71,700.0
2015-04-01,27.435,27.435,27.375,27.375,875.0
2015-04-02,27.605,27.64,27.55,27.64,302.0
2015-04-07,27.6,27.83,27.555,27.555,1269.0
2015-04-08,27.615,27.905,27.615,27.905,1641.0
2015-04-09,27.985,27.985,27.85,27.905,7445.0
2015-04-10,27.915,27.97,27.895,27.895,1577.0
2015-04-13,28.035,28.12,28.035,28.035,2349.0
2015-04-14,27.905,27.975,27.845,27.845,3424.0
2015-04-15,27.825,27.825,27.755,27.795,3358.0
2015-04-16,28.095,28.155,28.095,28.155,375.0
2015-04-17,28.07,28.09,27.77,27.77,7388.0
2015-04-20,27.315,27.41,27.315,27.395,1494.0
2015-04-21,27.705,27.705,27.57,27.57,2305.0
2015-04-22,27.58,27.585,27.58,27.58,3058.0
2015-04-23,27.515,27.555,27.495,27.54,1556.0
2015-04-24,27.92,28.055,27.92,28.055,2128.0
2015-04-27,28.185,28.305,28.16,28.305,945.0
2015-04-28,28.255,28.275,28.185,28.225,3233.0
2015-04-29,28.155,28.21,27.855,27.865,4053.0
2015-04-30,27.575,27.645,27.55,27.645,1964.0
2015-05-01,27.56,27.82,27.56,27.82,3299.0
2015-05-04,28.025,28.09,28.01,28.01,1950.0
2015-05-05,28.345,28.345,28.01,28.01,286.0
2015-05-06,27.865,27.865,27.71,27.725,4963.0
2015-05-07,27.4,27.485,27.35,27.46,16532.0
2015-05-08,27.65,27.665,27.525,27.525,441.0
2015-05-11,27.62,27.65,27.53,27.645,7740.0
2015-05-12,27.575,27.635,27.575,27.605,5283.0
2015-05-13,27.825,27.94,27.825,27.94,290.0
2015-05-14,27.915,27.915,27.915,27.915,239.0
2015-05-15,28.225,28.235,28.15,28.15,5319.0
2015-05-18,28.31,28.31,28.045,28.045,2240.0
2015-05-19,28.055,28.055,27.735,27.745,4608.0
2015-05-20,27.665,27.695,27.62,27.69,9457.0
2015-05-21,27.665,27.945,27.665,27.945,690.0
2015-05-22,28.12,28.135,28.03,28.04,703.0
2015-05-25,28.095,28.25,28.095,28.165,1688.0
2015-05-26,28.34,28.39,28.285,28.36,2031.0
2015-05-27,28.27,28.275,28.15,28.185,1068.0
2015-05-28,28.04,28.09,28.04,28.09,255.0
2015-05-29,28.37,28.41,28.37,28.395,2362.0
2015-06-01,28.155,28.155,27.915,28.06,1433.0
2015-06-02,28.155,28.155,27.735,27.735,1011.0
2015-06-03,27.485,27.51,27.315,27.425,2090.0
2015-06-04,27.425,27.425,26.95,26.955,1646.0
2015-06-05,26.955,27.005,26.95,26.97,1722.0
2015-06-09,27.135,27.135,26.89,26.89,642.0
2015-06-10,26.86,26.955,26.86,26.915,4991.0
2015-06-11,26.97,27.275,26.97,27.255,1509.0
2015-06-12,27.255,27.255,27.17,27.18,2563.0
2015-06-15,27.14,27.14,26.955,26.995,3928.0
2015-06-16,27.095,27.105,26.835,26.835,7167.0
2015-06-17,26.965,27.035,26.815,27.035,1415.0
2015-06-18,26.74,26.74,26.56,26.635,2207.0
2015-06-19,26.74,27.065,26.74,27.065,11502.0
2015-06-22,26.955,26.955,26.71,26.875,1866.0
2015-06-23,27.165,27.195,27.165,27.195,610.0
2015-06-24,27.14,27.195,27.095,27.095,863.0
2015-06-25,26.895,26.895,26.705,26.76,918.0
2015-06-26,26.65,26.65,26.16,26.32,15120.0
2015-06-29,26.12,26.12,25.655,25.7,5927.0
2015-06-30,25.625,25.74,25.5,25.7,4240.0
2015-07-01,25.965,26.14,25.965,26.115,1720.0
2015-07-02,26.465,26.62,26.465,26.595,2505.0
2015-07-03,26.36,26.36,26.26,26.26,330.0
2015-07-06,25.9,25.905,25.86,25.86,1071.0
2015-07-07,26.025,26.395,26.025,26.34,2811.0
2015-07-08,26.085,26.145,25.845,25.845,5116.0
2015-07-09,25.805,25.805,25.325,25.71,5896.0
2015-07-10,26.13,26.13,25.785,25.8,5060.0
2015-07-13,25.76,25.945,25.76,25.945,3706.0
2015-07-14,26.08,26.175,26.045,26.115,1993.0
2015-07-15,26.33,26.345,26.285,26.335,2644.0
2015-07-16,26.42,26.42,26.295,26.295,2361.0
2015-07-17,26.445,26.51,26.415,26.51,1453.0
2015-07-20,26.515,26.515,26.425,26.44,1658.0
2015-07-21,26.505,26.665,26.505,26.665,709.0
2015-07-22,26.665,26.665,26.44,26.44,4236.0
2015-07-23,26.48,26.48,26.38,26.38,681.0
2015-07-24,26.175,26.195,26.09,26.09,2397.0
2015-07-27,26.09,26.09,25.915,25.995,779.0
2015-07-28,25.815,26.03,25.795,25.92,2636.0
2015-07-29,26.19,26.19,26.17,26.185,720.0
2015-07-30,26.21,26.325,26.21,26.325,1025.0
2015-07-31,26.325,26.325,26.325,26.325,0.0
2015-08-03,26.515,26.525,26.48,26.48,3433.0
2015-08-04,26.48,26.74,26.48,26.56,1783.0
2015-08-05,26.31,26.45,26.31,26.385,2828.0
2015-08-06,26.34,26.34,26.225,26.225,1956.0
2015-08-07,26.07,26.07,25.88,25.88,4461.0
2015-08-10,25.71,25.87,25.695,25.805,759.0
2015-08-11,25.905,25.92,25.845,25.92,3618.0
2015-08-12,25.96,25.96,25.51,25.54,4639.0
2015-08-13,25.62,25.62,25.545,25.6,3904.0
2015-08-14,25.61,25.61,25.545,25.545,1384.0
2015-08-17,25.765,25.765,25.51,25.51,1477.0
2015-08-18,25.59,25.59,25.535,25.535,1737.0
2015-08-19,25.45,25.515,25.41,25.46,9762.0
2015-08-20,25.205,25.34,25.205,25.34,900.0
2015-08-21,24.9,25.175,24.9,24.965,12516.0
2015-08-24,24.6,24.6,24.205,24.26,5556.0
2015-08-25,24.045,24.77,24.045,24.73,8853.0
2015-08-26,24.36,24.915,24.36,24.88,6113.0
2015-08-27,25.025,25.32,25.025,25.27,7895.0
2015-08-28,25.77,25.77,25.495,25.59,4620.0
2015-08-31,25.42,25.49,25.34,25.34,2458.0
2015-09-01,25.29,25.29,25.08,25.08,4192.0
2015-09-02,24.535,24.78,24.535,24.78,9697.0
2015-09-03,24.9,24.9,24.585,24.66,1559.0
2015-09-04,24.295,24.67,24.295,24.575,4249.0
2015-09-07,24.6,24.6,24.265,24.52,2508.0
2015-09-08,24.83,24.855,24.83,24.855,505.0
2015-09-09,25.085,25.265,25.085,25.265,1384.0
2015-09-10,24.805,24.845,24.73,24.845,313.0
2015-09-11,24.9,24.9,24.69,24.745,6048.0
2015-09-14,24.745,24.87,24.715,24.87,751.0
2015-09-15,24.81,24.81,24.6,24.62,1224.0
2015-09-16,24.715,24.84,24.715,24.83,1499.0
2015-09-17,25.115,25.135,25.115,25.135,413.0
2015-09-18,25.08,25.375,25.08,25.325,12137.0
2015-09-21,24.72,24.78,24.66,24.78,30092.0
2015-09-22,24.995,24.995,24.845,24.9,869.0
2015-09-23,24.705,24.705,24.6,24.6,772.0
2015-09-24,24.6,24.965,24.6,24.965,6049.0
2015-09-25,25.055,25.125,24.925,25.025,1749.0
2015-09-28,24.995,25.125,24.995,25.125,12840.0
2015-09-29,24.88,24.88,24.6,24.6,891.0
2015-09-30,24.56,24.87,24.56,24.87,318.0
2015-10-01,25.305,25.35,25.28,25.345,4293.0
2015-10-02,25.24,25.29,25.22,25.22,471.0
2015-10-05,25.345,25.665,25.345,25.665,2220.0
2015-10-06,25.815,25.83,25.775,25.775,2455.0
2015-10-07,25.815,25.815,25.6,25.74,1590.0
2015-10-08,25.99,25.99,25.74,25.745,1794.0
2015-10-09,25.91,26.07,25.91,26.07,803.0
2015-10-12,25.815,26.09,25.815,26.03,1973.0
2015-10-13,25.83,25.83,25.645,25.655,5552.0
2015-10-14,25.65,25.74,25.57,25.735,6170.0
2015-10-15,25.86,26.0,25.86,26.0,4228.0
2015-10-16,26.24,26.395,26.24,26.26,7591.0
2015-10-19,26.325,26.325,26.11,26.22,4287.0
2015-10-20,26.165,26.195,26.04,26.135,1718.0
2015-10-21,26.08,26.19,26.08,26.19,783.0
2015-10-22,26.115,26.115,25.995,26.09,327.0
2015-10-23,26.535,26.665,26.535,26.615,3272.0
2015-10-26,26.845,26.88,26.81,26.81,656.0
2015-10-27,26.665,26.685,26.645,26.645,3016.0
2015-10-28,26.6,26.695,26.57,26.695,2868.0
2015-10-29,26.785,26.785,26.59,26.59,2309.0
2015-10-30,26.495,26.67,26.365,26.67,3824.0
2015-11-02,26.78,26.78,26.57,26.57,3014.0
2015-11-03,26.86,26.905,26.75,26.905,1123.0
2015-11-04,27.03,27.22,26.845,26.845,2623.0
2015-11-05,26.955,26.955,26.665,26.665,3798.0
2015-11-06,26.635,26.635,26.635,26.635,2000.0
2015-11-09,26.7,26.705,26.53,26.53,2188.0
2015-11-10,26.365,26.365,26.08,26.08,4908.0
2015-11-11,26.19,26.28,26.19,26.28,1201.0
2015-11-12,26.285,26.33,26.21,26.33,1720.0
2015-11-13,26.115,26.115,25.815,26.005,7604.0
2015-11-16,25.6,25.875,25.6,25.83,3777.0
2015-11-17,26.015,26.19,25.99,26.19,1769.0
2015-11-18,26.345,26.41,26.345,26.41,2345.0
2015-11-19,26.75,26.995,26.665,26.995,4015.0
2015-11-20,26.92,27.06,26.92,26.965,1344.0
2015-11-23,27.065,27.08,26.995,26.995,4180.0
2015-11-24,26.975,26.975,26.795,26.795,2777.0
2015-11-25,26.805,26.805,26.655,26.68,1682.0
2015-11-26,26.65,26.835,26.65,26.695,3462.0
2015-11-27,26.785,26.785,26.615,26.615,1206.0
2015-11-30,26.55,26.58,26.3,26.3,3229.0
2015-12-01,26.51,26.795,26.51,26.795,1811.0
2015-12-02,26.765,26.765,26.55,26.705,2067.0
2015-12-03,26.45,26.57,26.45,26.53,3637.0
2015-12-04,26.225,26.225,26.005,26.105,2838.0
2015-12-07,26.505,26.505,26.14,26.245,1253.0
2015-12-08,26.09,26.09,26.025,26.025,1502.0
2015-12-09,25.815,26.02,25.8,25.905,16995.0
2015-12-10,25.75,25.75,25.59,25.655,4514.0
2015-12-11,25.51,25.855,25.51,25.635,3147.0
2015-12-14,25.405,25.42,25.235,25.295,2413.0
2015-12-15,25.285,25.42,25.235,25.235,5668.0
2015-12-16,25.42,25.58,25.42,25.58,4316.0
2015-12-17,26.135,26.135,25.97,25.97,896.0
2015-12-18,25.845,26.025,25.845,26.02,1217.0
2015-12-21,25.87,25.945,25.87,25.915,2823.0
2015-12-22,26.34,26.34,25.975,26.07,1010.0
2015-12-23,26.285,26.315,26.155,26.155,3644.0
2015-12-24,26.36,26.42,26.295,26.42,1479.0
2015-12-29,26.785,26.845,26.785,26.845,1349.0
2015-12-30,27.33,27.33,27.08,27.08,435.0
2015-12-31,27.12,27.12,27.095,27.095,446.0
2016-01-04,27.435,27.435,27.135,27.135,2259.0
2016-01-05,26.895,26.91,26.805,26.805,5190.0
2016-01-06,26.465,26.465,26.275,26.31,1564.0
2016-01-07,26.31,26.31,25.95,25.95,5581.0
2016-01-08,25.73,25.76,25.625,25.715,2489.0
2016-01-11,25.575,25.575,25.34,25.35,1392.0
2016-01-12,25.475,25.63,25.3,25.315,3132.0
2016-01-13,25.375,25.625,25.375,25.625,2529.0
2016-01-14,25.2,25.25,25.15,25.19,3304.0
2016-01-15,25.305,25.305,25.05,25.05,661.0
2016-01-18,24.885,25.11,24.63,25.11,6650.0
2016-01-19,25.05,25.32,25.05,25.295,3864.0
2016-01-20,25.4,25.4,25.195,25.195,3284.0
2016-01-21,25.53,25.53,25.3,25.34,2370.0
2016-01-22,25.54,25.645,25.475,25.615,3507.0
2016-01-25,26.005,26.005,25.85,25.935,2763.0
2016-01-27,26.07,26.07,25.85,25.88,1990.0
2016-01-28,25.755,26.005,25.755,25.905,5944.0
2016-01-29,25.95,25.98,25.855,25.98,565.0
2016-02-01,26.185,26.36,26.185,26.29,2015.0
2016-02-02,26.29,26.29,25.88,25.925,6390.0
2016-02-03,25.805,25.805,25.45,25.45,3901.0
2016-02-04,25.54,25.575,25.47,25.575,973.0
2016-02-05,25.595,25.595,25.345,25.42,5121.0
2016-02-08,25.355,25.49,25.345,25.49,1626.0
2016-02-09,25.28,25.28,24.935,24.935,8000.0
2016-02-10,24.785,24.785,24.335,24.47,119116.0
2016-02-11,24.66,24.91,24.63,24.91,2671.0
2016-02-12,24.785,24.81,24.59,24.59,1588.0
2016-02-15,24.935,25.06,24.835,25.06,1429.0
2016-02-16,25.35,25.43,25.215,25.43,2408.0
2016-02-17,25.895,25.895,25.745,25.76,2585.0
2016-02-18,25.985,26.02,25.875,26.02,1552.0
2016-02-19,26.035,26.035,25.945,25.945,2910.0
2016-02-22,25.96,26.18,25.945,26.095,3473.0
2016-02-23,26.15,26.255,26.105,26.105,3630.0
2016-02-24,26.305,26.31,26.105,26.125,1909.0
2016-02-25,26.245,26.4,26.18,26.2,2491.0
2016-02-26,26.235,26.235,26.075,26.1,3450.0
2016-02-29,26.205,26.285,26.205,26.285,2997.0
2016-03-01,26.41,26.49,26.41,26.485,549.0
2016-03-02,26.81,26.845,26.755,26.835,407.0
2016-03-03,26.92,26.965,26.92,26.965,145.0
2016-03-04,27.135,27.215,27.055,27.215,3903.0
2016-03-07,27.485,27.485,27.255,27.3,3286.0
2016-03-08,27.35,27.435,27.135,27.24,2740.0
2016-03-09,27.115,27.325,27.095,27.325,3060.0
2016-03-10,27.435,27.435,27.435,27.435,68.0
2016-03-11,27.435,27.545,27.3,27.54,2405.0
2016-03-14,27.785,27.785,27.535,27.56,681.0
2016-03-15,27.435,27.435,27.185,27.205,3305.0
2016-03-16,27.195,27.285,27.195,27.24,1504.0
2016-03-17,27.485,27.715,27.485,27.715,3565.0
2016-03-18,27.745,27.89,27.665,27.7,8745.0
2016-03-21,27.8,27.915,27.76,27.76,2746.0
2016-03-22,27.865,27.955,27.865,27.955,998.0
2016-03-23,28.055,28.055,27.7,27.7,2971.0
2016-03-24,27.44,27.64,27.44,27.62,598.0
2016-03-29,27.725,27.725,27.37,27.37,2963.0
2016-03-30,27.435,27.575,27.435,27.45,3994.0
2016-03-31,27.815,27.815,27.815,27.815,470.0
2016-04-01,27.725,27.725,27.395,27.44,4790.0
2016-04-04,27.465,27.595,27.435,27.435,1447.0
2016-04-05,27.395,27.395,26.93,26.945,3157.0
2016-04-06,26.945,27.23,26.945,27.22,2500.0
2016-04-07,27.255,27.255,27.245,27.245,101.0
2016-04-08,27.105,27.23,27.03,27.17,1708.0
2016-04-11,27.37,27.37,27.11,27.215,810.0
2016-04-12,27.215,27.32,27.185,27.32,6037.0
2016-04-13,27.59,27.595,27.57,27.57,1721.0
2016-04-14,27.675,27.75,27.675,27.75,872.0
2016-04-15,27.815,28.04,27.815,28.025,1210.0
2016-04-18,28.05,28.125,28.025,28.125,3957.0
2016-04-19,28.24,28.27,28.17,28.27,14593.0
2016-04-20,28.585,28.585,28.585,28.585,661.0
2016-04-21,28.675,28.675,28.52,28.645,1585.0
2016-04-22,28.535,28.58,28.345,28.345,3152.0
2016-04-26,28.48,28.48,28.165,28.165,3392.0
2016-04-27,28.47,28.57,28.245,28.245,3512.0
2016-04-28,28.43,28.495,28.385,28.475,4235.0
2016-04-29,28.47,28.57,28.45,28.57,1295.0
2016-05-02,28.76,28.76,28.645,28.73,1690.0
2016-05-03,28.955,29.135,28.86,29.09,3615.0
2016-05-04,29.1,29.185,28.935,28.95,3548.0
2016-05-05,28.925,28.93,28.585,28.76,1559.0
2016-05-06,28.745,28.785,28.735,28.785,1069.0
2016-05-09,28.825,28.935,28.825,28.935,2603.0
2016-05-10,28.93,28.955,28.835,28.89,3716.0
2016-05-11,29.305,29.305,29.21,29.235,1760.0
2016-05-12,29.165,29.225,29.105,29.225,1059.0
2016-05-13,29.335,29.335,29.165,29.165,2462.0
2016-05-16,29.15,29.225,29.1,29.115,1321.0
2016-05-17,29.24,29.34,29.24,29.325,1423.0
2016-05-18,29.04,29.185,29.015,29.015,2064.0
2016-05-19,28.99,28.99,28.76,28.76,710.0
2016-05-20,28.68,29.13,28.655,29.09,5656.0
2016-05-23,29.33,29.33,29.09,29.16,1315.0
2016-05-24,29.35,29.35,28.915,28.975,58263.0
2016-05-25,29.3,29.415,29.3,29.395,2431.0
2016-05-26,29.43,29.56,29.43,29.43,241.0
2016-05-27,29.615,29.615,29.505,29.535,2723.0
2016-05-30,29.49,29.56,29.46,29.56,837.0
2016-05-31,29.615,29.63,29.555,29.63,1402.0
2016-06-01,29.305,29.47,29.185,29.365,3450.0
2016-06-02,29.335,29.335,29.175,29.29,24824.0
2016-06-03,29.46,29.46,29.395,29.41,972.0
2016-06-06,29.53,29.76,29.53,29.76,4994.0
2016-06-07,29.96,29.96,29.76,29.885,2414.0
2016-06-08,29.945,29.965,29.895,29.895,553.0
2016-06-09,30.24,30.24,30.045,30.17,2334.0
2016-06-10,29.97,29.985,29.945,29.945,4436.0
2016-06-14,29.83,29.845,29.38,29.38,5468.0
2016-06-15,29.36,29.395,29.215,29.355,2555.0
2016-06-16,29.66,29.66,29.305,29.305,4517.0
2016-06-17,29.305,29.305,29.21,29.26,2246.0
2016-06-20,29.315,29.63,29.315,29.52,2045.0
2016-06-21,29.705,29.715,29.615,29.71,1386.0
2016-06-22,29.835,29.835,29.455,29.505,4585.0
2016-06-23,29.56,29.56,29.38,29.465,3057.0
2016-06-24,29.765,29.765,28.645,28.645,8509.0
2016-06-27,28.51,28.99,28.51,28.89,7463.0
2016-06-28,28.7,28.7,28.335,28.48,14870.0
2016-06-29,28.77,28.88,28.77,28.825,6107.0
2016-06-30,29.135,29.305,29.135,29.275,880.0
2016-07-01,30.04,30.04,29.565,29.85,5633.0
2016-07-04,30.265,30.265,29.885,29.92,613.0
2016-07-05,29.89,29.89,29.875,29.885,557.0
2016-07-06,29.885,29.885,29.55,29.755,5352.0
2016-07-07,29.965,29.965,29.885,29.915,4431.0
2016-07-08,29.935,30.03,29.91,30.03,2999.0
2016-07-11,30.6,30.62,30.545,30.545,1174.0
2016-07-12,30.9,30.9,30.72,30.74,2773.0
2016-07-13,30.74,30.87,30.74,30.87,1326.0
2016-07-14,31.13,31.13,30.955,30.965,1633.0
2016-07-15,31.085,31.365,31.085,31.255,3222.0
2016-07-18,31.39,31.39,31.305,31.36,3586.0
2016-07-19,31.47,31.49,31.305,31.305,7983.0
2016-07-20,31.51,31.57,31.335,31.43,7123.0
2016-07-21,31.47,31.51,31.365,31.42,6192.0
2016-07-22,31.63,31.63,31.32,31.32,3156.0
2016-07-25,31.29,31.5,31.29,31.445,871.0
2016-07-26,31.41,31.41,31.3,31.375,1131.0
2016-07-27,31.5,31.5,31.365,31.44,5861.0
2016-07-28,31.72,31.72,31.575,31.65,1685.0
2016-07-29,31.795,31.905,31.72,31.78,4036.0
2016-08-01,31.855,32.14,31.855,32.065,3542.0
2016-08-02,32.045,32.045,31.665,31.745,7366.0
2016-08-03,31.665,31.665,31.345,31.35,3902.0
2016-08-04,31.555,31.555,31.445,31.455,3137.0
2016-08-05,31.47,31.81,31.47,31.76,1432.0
2016-08-08,32.02,32.02,31.805,31.81,6458.0
2016-08-09,31.695,31.785,31.62,31.67,9984.0
2016-08-10,31.595,31.595,31.445,31.595,1596.0
2016-08-11,31.645,31.69,31.57,31.655,1716.0
2016-08-12,31.955,31.975,31.82,31.945,3253.0
2016-08-15,32.015,32.095,32.005,32.095,2283.0
2016-08-16,32.14,32.14,32.07,32.07,2643.0
2016-08-17,32.03,32.03,31.935,31.935,1227.0
2016-08-18,32.11,32.145,32.095,32.115,2011.0
2016-08-19,32.3,32.335,32.28,32.305,2276.0
2016-08-22,32.425,32.425,32.28,32.28,4500.0
2016-08-23,32.21,32.45,32.205,32.275,1833.0
2016-08-24,32.59,32.59,32.185,32.215,2844.0
2016-08-25,32.17,32.17,31.945,32.005,5912.0
2016-08-26,32.11,32.11,31.935,31.95,4785.0
2016-08-29,31.89,31.89,31.6,31.665,4730.0
2016-08-30,31.96,31.96,31.745,31.745,5492.0
2016-08-31,31.555,31.555,31.36,31.51,10360.0
2016-09-01,31.585,31.585,31.165,31.165,18515.0
2016-09-02,31.46,31.46,31.155,31.155,12747.0
2016-09-05,31.185,31.27,31.185,31.27,5480.0
2016-09-06,31.29,31.36,31.18,31.36,7952.0
2016-09-07,31.55,31.655,31.54,31.585,2916.0
2016-09-08,31.6,31.6,31.23,31.3,5132.0
2016-09-09,31.16,31.205,31.035,31.08,5217.0
2016-09-12,30.69,30.69,30.265,30.32,9460.0
2016-09-13,30.52,30.72,30.485,30.5,8462.0
2016-09-14,30.61,30.61,30.335,30.415,10404.0
2016-09-15,30.52,30.52,30.355,30.435,4743.0
2016-09-16,30.68,30.94,30.68,30.94,6966.0
2016-09-19,30.835,30.955,30.765,30.94,3606.0
2016-09-20,30.945,31.16,30.87,31.16,6819.0
2016-09-21,31.14,31.14,30.9,31.055,3954.0
2016-09-22,31.3,31.47,31.3,31.46,3916.0
2016-09-23,31.43,31.69,31.43,31.665,2364.0
2016-09-26,31.665,31.735,31.585,31.62,5983.0
2016-09-27,31.725,31.725,31.435,31.46,1453.0
2016-09-28,31.6,31.6,31.47,31.595,10657.0
2016-09-29,31.79,32.075,31.79,32.04,6627.0
2016-09-30,31.995,31.995,31.655,31.75,8305.0
2016-10-03,32.025,32.025,31.96,31.995,1559.0
2016-10-04,32.135,32.135,31.865,32.135,3933.0
2016-10-05,32.07,32.07,31.555,31.555,21827.0
2016-10-06,31.79,31.79,31.48,31.48,5682.0
2016-10-07,31.47,31.47,31.345,31.44,1349.0
2016-10-10,31.375,31.455,31.29,31.29,2158.0
2016-10-11,31.325,31.375,31.325,31.34,1806.0
2016-10-12,31.315,31.315,31.06,31.235,5093.0
2016-10-13,31.37,31.37,31.14,31.14,4989.0
2016-10-14,31.135,31.185,31.09,31.105,2820.0
2016-10-17,31.175,31.175,30.835,30.845,6483.0
2016-10-18,30.835,30.835,30.715,30.835,2406.0
2016-10-19,30.845,30.99,30.845,30.985,3696.0
2016-10-20,31.07,31.18,31.07,31.14,4100.0
2016-10-21,31.09,31.14,30.94,31.065,2012.0
2016-10-24,30.835,30.85,30.71,30.85,1742.0
2016-10-25,30.86,30.995,30.86,30.995,3486.0
2016-10-26,30.86,30.86,30.38,30.425,8121.0
2016-10-27,30.365,30.45,30.055,30.13,7486.0
2016-10-28,30.005,30.12,29.895,30.065,6787.0
2016-10-31,30.075,30.235,30.075,30.215,2966.0
2016-11-01,30.2,30.2,29.87,30.085,7839.0
2016-11-02,30.065,30.08,29.615,29.615,5410.0
2016-11-03,29.62,29.855,29.62,29.82,4888.0
2016-11-04,29.78,29.78,29.55,29.58,4451.0
2016-11-07,29.72,29.775,29.635,29.775,7707.0
2016-11-08,29.89,30.155,29.89,30.125,7198.0
2016-11-09,30.41,30.41,29.54,29.63,9114.0
2016-11-10,30.17,30.43,30.17,30.355,3219.0
2016-11-11,30.69,30.69,30.105,30.105,5156.0
2016-11-14,30.43,30.43,29.945,29.96,1866.0
2016-11-15,29.885,30.005,29.885,29.885,3359.0
2016-11-16,30.2,30.2,29.89,30.03,5499.0
2016-11-17,29.825,29.825,29.55,29.65,5746.0
2016-11-18,29.655,29.955,29.65,29.92,7059.0
2016-11-21,29.985,29.985,29.7,29.7,5421.0
2016-11-22,29.885,30.285,29.885,30.285,3779.0
2016-11-23,30.25,30.635,30.25,30.635,4001.0
2016-11-24,30.885,30.885,30.705,30.71,2059.0
2016-11-25,30.75,30.94,30.75,30.785,3140.0
2016-11-28,30.785,31.41,30.76,31.41,2559.0
2016-11-29,30.835,30.85,30.625,30.71,6732.0
2016-11-30,30.835,30.835,30.365,30.365,6131.0
2016-12-01,30.525,31.155,30.455,31.155,2701.0
2016-12-02,30.805,30.805,30.58,30.58,2267.0
2016-12-05,30.38,30.44,30.01,30.01,4637.0
2016-12-06,30.265,30.265,30.025,30.055,3322.0
2016-12-07,30.2,30.275,30.165,30.235,10658.0
2016-12-08,30.59,30.665,30.44,30.66,8252.0
2016-12-09,30.615,30.73,30.55,30.62,4569.0
2016-12-12,30.73,30.825,30.58,30.615,1925.0
2016-12-13,30.52,30.685,30.5,30.5,3700.0
2016-12-14,30.66,30.87,30.66,30.87,2390.0
2016-12-15,30.67,30.67,30.525,30.58,2039.0
2016-12-16,30.575,30.575,30.41,30.54,4047.0
2016-12-19,30.53,30.67,30.485,30.495,4024.0
2016-12-20,30.665,30.74,30.53,30.635,2620.0
2016-12-21,30.735,30.9,30.68,30.82,1737.0
2016-12-22,30.835,31.085,30.78,30.875,5267.0
2016-12-23,31.065,31.065,30.775,30.775,2840.0
2016-12-28,31.04,31.27,31.04,31.27,1816.0
2016-12-29,31.28,31.515,31.28,31.515,1713.0
2016-12-30,31.645,31.72,31.63,31.72,896.0
2017-01-03,31.83,32.19,31.755,32.14,3273.0
2017-01-04,33.035,33.035,32.03,32.03,2825.0
2017-01-05,32.1,32.2,32.03,32.08,6810.0
2017-01-06,32.15,32.15,32.015,32.015,2608.0
2017-01-09,32.215,32.385,32.2,32.2,2548.0
2017-01-10,32.215,32.235,31.965,31.965,4278.0
2017-01-11,32.135,32.165,32.025,32.025,2116.0
2017-01-12,32.105,32.105,32.025,32.05,3241.0
2017-01-13,32.07,32.1,31.755,31.755,4270.0
2017-01-16,31.815,31.94,31.815,31.895,3736.0
2017-01-17,31.75,31.75,31.675,31.675,1870.0
2017-01-18,31.615,31.66,31.505,31.515,1291.0
2017-01-19,31.745,31.745,31.59,31.59,7407.0
2017-01-20,31.49,31.575,31.415,31.55,2447.0
2017-01-23,31.66,31.66,31.13,31.28,5314.0
2017-01-24,31.29,31.55,31.28,31.49,4143.0
2017-01-25,31.745,31.75,31.47,31.75,4560.0
2017-01-27,31.58,31.62,31.455,31.62,2727.0
2017-01-30,31.595,31.595,31.2,31.23,9786.0
2017-01-31,31.27,31.27,30.92,30.92,6699.0
2017-02-01,30.96,30.965,30.78,30.825,4804.0
2017-02-02,31.05,31.215,30.965,31.14,2773.0
2017-02-03,31.055,31.15,30.945,31.025,2646.0
2017-02-06,31.16,31.165,30.865,30.965,6169.0
2017-02-07,30.975,30.98,30.835,30.98,2953.0
2017-02-08,31.095,31.215,31.095,31.215,4704.0
2017-02-09,31.225,31.28,31.195,31.265,1802.0
2017-02-10,31.535,31.645,31.535,31.645,3526.0
2017-02-13,31.835,31.93,31.745,31.86,5063.0
2017-02-14,32.07,32.245,32.07,32.245,5856.0
2017-02-15,32.2,32.2,32.055,32.055,7921.0
2017-02-16,32.19,32.19,31.905,31.965,3285.0
2017-02-17,31.965,32.005,31.705,31.745,3800.0
2017-02-20,31.99,31.99,31.515,31.515,983.0
2017-02-21,31.6,31.64,31.525,31.525,1978.0
2017-02-22,31.745,31.745,31.555,31.555,6503.0
2017-02-23,31.62,31.69,31.535,31.64,13667.0
2017-02-24,31.61,31.625,31.47,31.47,13532.0
2017-02-27,31.635,31.635,31.445,31.525,5076.0
2017-02-28,31.705,31.71,31.375,31.42,1477.0
2017-03-01,31.39,31.39,31.185,31.215,9952.0
2017-03-02,31.705,31.82,31.59,31.81,1445.0
2017-03-03,31.47,31.57,31.36,31.36,13206.0
2017-03-06,31.575,31.575,31.315,31.355,3894.0
2017-03-07,31.31,31.485,31.265,31.485,6977.0
2017-03-08,31.455,31.455,31.185,31.26,1918.0
2017-03-09,31.25,31.42,31.23,31.265,7279.0
2017-03-10,31.26,31.485,31.25,31.485,19934.0
2017-03-13,31.49,31.685,31.485,31.5,3921.0
2017-03-14,31.645,31.69,31.6,31.69,3901.0
2017-03-15,31.675,31.675,31.51,31.635,3418.0
2017-03-16,31.83,31.93,31.83,31.925,2500.0
2017-03-17,32.07,32.115,31.96,32.08,1528.0
2017-03-20,32.07,32.07,31.915,31.94,2658.0
2017-03-21,32.03,32.185,32.025,32.145,7364.0
2017-03-22,32.05,32.075,31.815,31.885,3058.0
2017-03-23,31.965,31.965,31.855,31.855,2071.0
2017-03-24,31.905,32.085,31.905,32.055,2049.0
2017-03-27,31.965,31.965,31.72,31.925,6954.0
2017-03-28,31.94,32.28,31.94,32.28,4338.0
2017-03-29,32.28,32.565,32.28,32.565,6789.0
2017-03-30,32.54,32.555,32.52,32.52,3310.0
2017-03-31,32.66,32.66,32.425,32.425,7777.0
2017-04-03,32.555,32.555,32.19,32.245,3529.0
2017-04-04,32.315,32.36,32.26,32.355,3456.0
2017-04-05,32.4,32.405,32.26,32.325,4040.0
2017-04-06,32.495,32.495,32.355,32.43,3097.0
2017-04-07,32.425,32.53,32.29,32.38,5424.0
2017-04-10,32.645,32.645,32.435,32.58,6190.0
2017-04-11,32.575,32.69,32.535,32.67,4953.0
2017-04-12,32.89,32.89,32.625,32.83,9566.0
2017-04-13,32.53,32.53,32.39,32.495,1471.0
2017-04-18,32.555,32.555,32.07,32.07,6603.0
2017-04-19,32.07,32.075,31.995,32.03,2597.0
2017-04-20,32.115,32.115,31.975,32.01,2329.0
2017-04-21,32.39,32.39,32.235,32.31,4728.0
2017-04-24,32.36,32.51,32.245,32.34,5289.0
2017-04-26,32.4,32.49,32.325,32.4,7109.0
2017-04-27,32.38,32.495,32.38,32.49,6863.0
2017-04-28,32.41,32.54,32.325,32.535,10052.0
2017-05-01,32.555,32.65,32.52,32.575,6337.0
2017-05-02,32.665,32.825,32.61,32.825,3540.0
2017-05-03,32.97,32.97,32.555,32.65,5691.0
2017-05-04,32.65,32.65,32.53,32.62,4524.0
2017-05-05,32.52,32.52,32.17,32.2,6676.0
2017-05-08,32.565,32.58,32.43,32.43,2920.0
2017-05-09,32.42,32.71,32.42,32.67,6929.0
2017-05-10,32.78,32.975,32.78,32.975,3122.0
2017-05-11,33.29,33.29,32.975,32.975,5279.0
2017-05-12,32.975,32.99,32.685,32.685,7633.0
2017-05-15,32.585,32.63,32.4,32.445,3780.0
2017-05-16,32.845,32.86,32.585,32.67,4456.0
2017-05-17,32.67,32.67,32.4,32.4,6141.0
2017-05-18,32.26,32.26,32.015,32.085,5654.0
2017-05-19,32.145,32.215,32.125,32.185,2484.0
2017-05-22,32.39,32.485,32.27,32.485,9339.0
2017-05-23,32.65,32.65,32.53,32.575,2362.0
2017-05-24,32.585,32.67,32.555,32.595,10190.0
2017-05-25,32.695,32.695,32.565,32.575,7453.0
2017-05-26,32.695,32.695,32.37,32.475,7624.0
2017-05-29,32.52,32.52,32.2,32.3,9431.0
2017-05-30,32.41,32.41,32.075,32.23,5423.0
2017-05-31,32.3,32.345,32.28,32.295,15234.0
2017-06-01,32.295,32.49,32.295,32.455,7067.0
2017-06-02,32.52,32.74,32.52,32.735,9993.0
2017-06-05,32.935,32.935,32.705,32.705,2725.0
2017-06-06,32.585,32.61,32.475,32.51,2846.0
2017-06-07,32.51,32.535,32.37,32.465,2555.0
2017-06-08,32.3,32.485,32.2,32.385,10148.0
2017-06-09,32.235,32.495,32.235,32.45,3039.0
2017-06-13,32.4,32.685,32.4,32.595,4374.0
2017-06-14,32.665,33.18,32.665,33.09,20681.0
2017-06-15,33.035,33.06,32.85,32.91,12381.0
2017-06-16,32.95,32.975,32.89,32.89,9105.0
2017-06-19,32.89,33.025,32.885,32.945,9776.0
2017-06-20,32.935,33.055,32.88,32.91,5174.0
2017-06-21,32.61,32.61,32.39,32.42,5186.0
2017-06-22,32.39,32.595,32.39,32.575,4487.0
2017-06-23,32.705,32.8,32.58,32.685,5568.0
2017-06-26,32.69,32.845,32.64,32.685,13028.0
2017-06-27,32.515,32.74,32.515,32.72,5825.0
2017-06-28,32.62,33.04,32.58,32.91,6667.0
2017-06-29,33.195,33.32,33.125,33.255,5716.0
2017-06-30,33.075,33.075,32.76,32.815,5034.0
2017-07-03,33.755,33.755,32.53,32.54,9792.0
2017-07-04,32.745,32.98,32.665,32.855,5678.0
2017-07-05,32.94,32.945,32.72,32.865,14033.0
2017-07-06,32.82,32.94,32.71,32.905,9766.0
2017-07-07,32.665,32.7,32.4,32.51,10157.0
2017-07-10,32.585,32.865,32.585,32.75,4855.0
2017-07-11,32.69,32.75,32.58,32.69,8426.0
2017-07-12,32.665,32.665,32.38,32.38,10882.0
2017-07-13,32.75,32.805,32.585,32.765,3076.0
2017-07-14,32.855,32.965,32.855,32.92,4992.0
2017-07-17,32.915,33.02,32.88,33.0,7731.0
2017-07-18,32.92,32.96,32.57,32.59,9582.0
2017-07-19,32.55,32.55,32.285,32.505,12956.0
2017-07-20,33.42,33.42,32.54,32.59,6480.0
2017-07-21,32.53,32.65,32.385,32.53,4797.0
2017-07-24,32.54,32.54,32.265,32.405,6612.0
2017-07-25,32.51,32.7,32.51,32.69,5387.0
2017-07-26,32.86,33.015,32.84,32.975,32889.0
2017-07-27,32.975,33.065,32.975,33.015,4475.0
2017-07-28,32.925,32.925,32.465,32.51,6859.0
2017-07-31,32.545,32.705,32.545,32.64,4622.0
2017-08-01,32.65,32.885,32.55,32.76,8420.0
2017-08-02,32.895,33.005,32.745,32.745,8381.0
2017-08-03,32.71,32.905,32.525,32.905,3279.0
2017-08-04,32.84,32.88,32.75,32.8,7189.0
2017-08-07,32.875,33.08,32.875,33.02,5457.0
2017-08-08,33.055,33.095,32.805,32.88,10152.0
2017-08-09,32.885,33.095,32.885,33.055,4838.0
2017-08-10,33.155,33.38,33.08,33.085,3968.0
2017-08-11,33.185,33.185,32.6,32.725,6040.0
2017-08-14,32.75,32.995,32.75,32.915,8946.0
2017-08-15,33.02,33.105,33.0,33.0,6555.0
2017-08-16,33.085,33.1,32.955,32.975,4186.0
2017-08-17,33.205,33.445,33.185,33.34,6729.0
2017-08-18,33.12,33.18,32.965,33.085,13360.0
2017-08-21,33.155,33.155,32.985,32.985,19211.0
2017-08-22,33.1,33.205,33.095,33.195,27226.0
2017-08-23,33.42,33.42,33.16,33.2,10558.0
2017-08-24,33.185,33.325,33.185,33.295,4936.0
2017-08-25,33.285,33.315,33.185,33.26,3823.0
2017-08-28,33.265,33.36,33.115,33.195,6378.0
2017-08-29,33.245,33.245,33.04,33.045,4909.0
2017-08-30,33.255,33.3,33.235,33.255,2263.0
2017-08-31,33.32,33.395,33.28,33.36,2196.0
2017-09-01,33.42,33.61,33.42,33.55,8879.0
2017-09-04,33.55,33.6,33.49,33.53,5027.0
2017-09-05,33.84,33.84,33.405,33.51,8117.0
2017-09-06,33.42,33.655,33.32,33.6,8786.0
2017-09-07,33.61,33.855,33.61,33.78,4315.0
2017-09-08,33.79,33.995,33.72,33.77,11088.0
2017-09-11,33.91,34.0,33.875,33.89,2933.0
2017-09-12,33.89,33.975,33.855,33.855,3521.0
2017-09-13,33.895,33.99,33.895,33.94,4061.0
2017-09-14,33.935,33.955,33.835,33.895,4085.0
2017-09-15,34.0,34.0,33.595,33.695,7450.0
2017-09-18,33.875,33.875,33.795,33.85,9265.0
2017-09-19,33.85,33.915,33.815,33.815,4512.0
2017-09-20,33.755,33.91,33.71,33.875,8222.0
2017-09-21,33.915,33.915,33.365,33.425,32867.0
2017-09-22,33.515,33.575,33.26,33.325,3945.0
2017-09-25,33.49,33.495,33.38,33.38,5239.0
2017-09-26,33.755,33.755,33.255,33.295,3969.0
2017-09-27,33.395,33.395,33.2,33.335,1816.0
2017-09-28,33.32,33.4,33.285,33.385,8450.0
2017-09-29,33.42,33.54,33.355,33.53,2537.0
2017-10-02,33.755,33.9,33.71,33.85,3286.0
2017-10-03,33.89,33.89,33.51,33.62,2415.0
2017-10-04,33.615,33.615,33.445,33.495,11414.0
2017-10-05,33.59,33.59,33.355,33.56,5916.0
2017-10-06,33.67,33.78,33.635,33.775,4665.0
2017-10-09,33.895,34.145,33.895,34.075,4006.0
2017-10-10,34.09,34.205,34.04,34.205,16753.0
2017-10-11,34.225,34.47,34.225,34.425,4982.0
2017-10-12,34.425,34.76,34.425,34.76,7965.0
2017-10-13,34.76,34.85,34.705,34.85,6753.0
2017-10-16,35.0,35.08,34.98,35.08,6956.0
2017-10-17,35.16,35.305,35.15,35.285,5613.0
2017-10-18,35.28,35.385,35.26,35.29,10481.0
2017-10-19,35.33,35.455,35.28,35.28,8010.0
2017-10-20,35.28,35.37,35.21,35.35,4641.0
2017-10-23,35.36,35.455,35.26,35.26,7599.0
2017-10-24,35.34,35.475,35.3,35.425,8444.0
2017-10-25,35.44,35.495,35.42,35.48,3267.0
2017-10-26,35.595,35.595,35.36,35.405,4967.0
2017-10-27,35.42,35.575,35.2,35.22,15186.0
2017-10-30,35.305,35.525,35.305,35.42,8428.0
2017-10-31,35.42,35.48,35.4,35.4,4251.0
2017-11-01,35.615,35.64,35.5,35.6,11541.0
2017-11-02,35.78,35.805,35.665,35.705,12517.0
2017-11-03,35.925,35.975,35.895,35.895,4834.0
2017-11-06,36.095,36.16,36.06,36.095,6913.0
2017-11-07,36.355,36.475,36.32,36.475,12838.0
2017-11-08,36.46,36.46,36.275,36.355,7686.0
2017-11-09,36.435,36.655,36.435,36.635,3110.0
2017-11-10,36.755,36.755,36.51,36.51,18018.0
2017-11-13,36.56,36.62,36.48,36.48,12243.0
2017-11-14,36.43,36.455,36.3,36.38,8419.0
2017-11-15,36.26,36.3,36.19,36.19,15377.0
2017-11-16,36.19,36.19,35.995,36.17,10797.0
2017-11-17,36.39,36.39,36.16,36.17,8885.0
2017-11-20,36.17,36.17,35.935,36.015,11473.0
2017-11-21,36.09,36.115,36.015,36.095,10058.0
2017-11-22,36.28,36.395,36.195,36.39,19354.0
2017-11-23,36.43,36.43,36.27,36.27,5912.0
2017-11-24,36.27,36.43,36.17,36.43,4336.0
2017-11-27,36.42,36.59,36.39,36.39,11485.0
2017-11-28,36.4,36.62,36.39,36.515,20277.0
2017-11-29,36.675,36.815,36.63,36.71,8196.0
2017-11-30,36.71,36.71,36.49,36.49,6039.0
2017-12-01,36.695,36.785,36.58,36.595,4006.0
2017-12-04,36.765,36.81,36.515,36.555,11547.0
2017-12-05,36.44,36.59,36.38,36.5,12693.0
2017-12-06,36.415,36.415,36.175,36.26,8576.0
2017-12-07,36.26,36.48,36.22,36.44,3594.0
2017-12-08,36.44,36.52,36.31,36.395,7093.0
2017-12-11,36.43,36.58,36.43,36.54,12458.0
2017-12-12,36.59,36.69,36.37,36.415,8260.0
2017-12-13,36.49,36.49,36.31,36.455,14003.0
2017-12-14,36.56,36.775,36.56,36.655,21972.0
2017-12-15,36.63,36.63,36.475,36.615,4530.0
2017-12-18,36.805,36.945,36.725,36.915,10186.0
2017-12-19,37.175,37.225,37.065,37.225,12347.0
2017-12-20,37.195,37.44,37.095,37.44,19486.0
2017-12-21,37.405,37.41,37.29,37.4,55113.0
2017-12-22,37.53,37.57,37.47,37.53,5177.0
2017-12-27,37.565,37.685,37.565,37.6,10664.0
2017-12-28,37.82,37.825,37.61,37.825,16692.0
2017-12-29,37.675,37.675,37.495,37.565,10101.0
2018-01-02,38.225,38.225,37.58,37.945,5599.0
2018-01-03,37.935,37.985,37.69,37.775,2929.0
2018-01-04,38.04,38.04,37.755,37.775,4184.0
2018-01-05,38.4,38.4,37.945,38.07,15013.0
2018-01-08,38.08,38.27,38.08,38.08,9773.0
2018-01-09,38.08,38.13,37.975,38.02,6956.0
2018-01-10,38.08,38.08,37.71,37.725,16256.0
2018-01-11,37.67,37.755,37.35,37.755,8729.0
2018-01-12,37.425,37.515,37.425,37.46,5794.0
2018-01-15,37.575,37.675,37.505,37.565,5674.0
2018-01-16,37.54,37.66,37.495,37.635,3319.0
2018-01-17,37.61,37.635,37.495,37.61,6978.0
2018-01-18,37.6,37.61,37.23,37.24,12809.0
2018-01-19,37.22,37.22,37.06,37.135,4848.0
2018-01-22,37.26,37.26,37.155,37.19,7993.0
2018-01-23,37.27,37.445,37.23,37.445,4704.0
2018-01-24,37.54,37.54,37.29,37.46,12420.0
2018-01-25,37.525,37.525,37.285,37.285,9586.0
2018-01-29,37.61,37.61,37.5,37.565,3460.0
2018-01-30,37.505,37.505,37.27,37.27,10141.0
2018-01-31,37.125,37.425,36.98,37.425,14652.0
2018-02-01,37.6,37.775,37.575,37.725,9733.0
2018-02-02,37.715,37.87,37.715,37.845,4254.0
2018-02-05,37.81,37.81,37.02,37.1,9347.0
2018-02-06,36.255,36.255,35.675,35.675,21150.0
2018-02-07,36.32,36.585,36.245,36.255,23396.0
2018-02-08,36.285,36.355,35.915,36.32,15470.0
2018-02-09,36.05,36.05,35.41,35.92,19605.0
2018-02-12,35.725,35.915,35.495,35.495,17180.0
2018-02-13,35.855,36.05,35.675,36.0,5264.0
2018-02-14,36.125,36.125,35.825,35.875,3830.0
2018-02-15,36.0,36.43,35.88,36.34,6561.0
2018-02-16,36.585,36.585,36.255,36.255,7465.0
2018-02-19,36.43,36.59,36.3,36.59,6707.0
2018-02-20,36.55,36.705,36.43,36.705,5409.0
2018-02-21,36.68,36.95,36.59,36.82,6177.0
2018-02-22,36.965,37.135,36.86,37.005,3522.0
2018-02-23,37.485,37.485,37.18,37.315,15652.0
2018-02-26,37.545,37.765,37.545,37.62,6395.0
2018-02-27,37.75,37.945,37.535,37.535,4873.0
2018-02-28,37.65,37.65,37.5,37.5,2308.0
2018-03-01,37.495,37.495,37.22,37.22,3883.0
2018-03-02,37.08,37.08,36.83,36.855,14336.0
2018-03-05,36.875,37.005,36.795,36.795,6194.0
2018-03-06,36.87,37.305,36.87,37.295,3870.0
2018-03-07,37.27,37.27,37.025,37.105,12557.0
2018-03-08,37.37,37.6,37.275,37.47,4351.0
2018-03-09,37.61,37.69,37.45,37.565,2078.0
2018-03-12,37.81,37.94,37.81,37.84,13399.0
2018-03-13,37.81,37.84,37.61,37.66,3997.0
2018-03-14,37.54,37.65,37.305,37.63,4778.0
2018-03-15,37.985,37.985,37.54,37.54,2949.0
2018-03-16,37.62,37.81,37.62,37.81,5411.0
2018-03-19,38.0,38.0,37.66,37.825,4574.0
2018-03-20,37.745,37.765,37.58,37.765,13227.0
2018-03-21,37.85,37.945,37.765,37.89,10824.0
2018-03-22,37.84,37.905,37.64,37.77,11714.0
2018-03-23,37.745,37.745,37.085,37.46,31491.0
2018-03-26,36.8,37.04,36.74,37.0,10190.0
2018-03-27,37.26,37.505,37.255,37.505,14288.0
2018-03-28,37.56,37.56,37.095,37.135,3703.0
2018-03-29,36.93,37.045,36.76,36.84,11854.0
2018-04-03,36.81,36.81,36.455,36.59,6899.0
2018-04-04,36.59,36.59,36.345,36.505,10344.0
2018-04-05,36.505,36.68,36.45,36.56,12095.0
2018-04-06,36.735,36.735,36.36,36.66,6590.0
2018-04-09,36.725,36.795,36.495,36.795,5717.0
2018-04-10,36.835,37.005,36.775,36.98,5392.0
2018-04-11,36.925,37.025,36.84,36.91,8691.0
2018-04-12,36.76,36.81,36.6,36.72,12658.0
2018-04-13,36.745,36.985,36.725,36.85,17571.0
2018-04-16,36.935,37.005,36.91,36.95,4199.0
2018-04-17,37.0,37.175,36.99,37.04,5229.0
2018-04-18,37.2,37.39,37.2,37.39,3518.0
2018-04-19,37.505,38.01,37.43,38.01,7071.0
2018-04-20,37.41,37.48,37.275,37.285,5107.0
2018-04-23,37.505,37.505,37.175,37.22,8713.0
2018-04-24,37.355,37.365,37.26,37.35,3400.0
2018-04-26,37.255,37.705,37.255,37.615,6800.0
2018-04-27,37.885,37.94,37.785,37.785,11087.0
2018-04-30,37.945,38.01,37.86,38.01,4841.0
2018-05-01,38.0,38.4,37.945,38.4,15884.0
2018-05-02,38.245,38.435,38.24,38.375,6823.0
2018-05-03,38.625,38.945,38.625,38.9,17466.0
2018-05-04,38.97,38.97,38.815,38.85,7439.0
2018-05-07,38.995,39.05,38.705,38.745,10532.0
2018-05-08,38.895,38.99,38.64,38.67,10287.0
2018-05-09,38.76,38.945,38.76,38.855,14246.0
2018-05-10,39.1,39.1,38.78,38.8,3815.0
2018-05-11,38.93,38.985,38.895,38.895,14427.0
2018-05-14,39.065,39.1,38.955,38.955,6569.0
2018-05-15,38.915,39.005,38.85,38.85,11381.0
2018-05-16,38.895,38.985,38.87,38.95,12452.0
2018-05-17,39.03,39.03,38.83,38.915,11656.0
2018-05-18,39.06,39.1,38.645,38.665,6674.0
2018-05-21,38.63,38.9,38.625,38.835,18635.0
2018-05-22,38.855,38.855,38.455,38.49,13034.0
2018-05-23,38.525,38.625,38.375,38.375,7322.0
2018-05-24,38.355,38.415,38.27,38.315,31420.0
2018-05-25,38.325,38.46,38.265,38.435,13684.0
2018-05-28,38.625,38.63,38.24,38.285,4338.0
2018-05-29,38.42,38.42,38.225,38.28,11597.0
2018-05-30,38.19,38.32,38.115,38.27,8892.0
2018-05-31,38.68,38.74,38.455,38.62,4043.0
2018-06-01,38.46,38.575,38.415,38.48,7844.0
2018-06-04,38.67,38.835,38.605,38.69,8451.0
2018-06-05,38.745,38.76,38.555,38.69,10853.0
2018-06-06,38.69,38.82,38.69,38.815,8373.0
2018-06-07,38.68,39.045,38.68,39.015,6987.0
2018-06-08,38.875,39.085,38.875,38.965,9452.0
2018-06-12,39.025,39.145,38.92,39.12,15170.0
2018-06-13,39.08,39.085,38.71,38.765,14656.0
2018-06-14,38.765,38.975,38.735,38.88,5548.0
2018-06-15,39.165,39.415,39.165,39.37,3280.0
2018-06-18,39.33,39.385,39.22,39.295,10976.0
2018-06-19,39.375,39.5,39.105,39.14,17691.0
2018-06-20,39.225,39.355,39.22,39.355,15103.0
2018-06-21,39.64,39.94,39.64,39.89,9502.0
2018-06-22,39.835,39.835,39.47,39.47,14251.0
2018-06-25,39.735,39.81,39.53,39.575,13798.0
2018-06-26,39.47,39.47,39.18,39.35,12182.0
2018-06-27,39.37,39.52,39.28,39.28,7925.0
2018-06-28,39.3,39.5,39.275,39.315,6645.0
2018-06-29,39.5,39.505,39.27,39.27,14186.0
2018-07-02,39.435,39.47,39.135,39.17,13668.0
2018-07-03,39.255,39.435,39.155,39.17,8495.0
2018-07-04,39.16,39.16,38.9,38.91,8588.0
2018-07-05,39.065,39.065,38.93,38.97,9814.0
2018-07-06,39.015,39.245,38.995,39.245,15262.0
2018-07-09,39.25,39.355,39.235,39.33,7673.0
2018-07-10,39.475,39.475,39.27,39.285,10335.0
2018-07-11,39.34,39.345,38.93,38.93,8496.0
2018-07-12,38.995,39.245,38.995,39.19,7436.0
2018-07-13,39.17,40.165,39.135,40.165,15535.0
2018-07-16,39.305,39.305,39.065,39.065,13574.0
2018-07-17,39.06,39.06,38.8,38.805,12156.0
2018-07-18,38.92,39.12,38.92,38.975,13791.0
2018-07-19,39.04,39.21,38.975,39.195,8565.0
2018-07-20,39.195,39.34,39.17,39.17,6960.0
2018-07-23,39.345,39.345,38.825,38.865,18290.0
2018-07-24,38.895,39.145,38.895,39.07,11679.0
2018-07-25,39.245,39.245,39.07,39.12,7986.0
2018-07-26,39.34,39.45,39.12,39.29,8335.0
2018-07-27,39.535,39.655,39.43,39.44,5746.0
2018-07-30,39.435,39.435,39.135,39.175,23094.0
2018-07-31,39.16,39.175,38.895,38.965,10178.0
2018-08-01,39.085,39.21,38.995,39.18,8696.0
2018-08-02,39.155,39.155,38.935,38.97,34690.0
2018-08-03,39.12,39.34,39.12,39.135,6551.0
2018-08-06,39.31,39.34,39.19,39.225,14785.0
2018-08-07,39.25,39.285,39.015,39.03,14157.0
2018-08-08,38.995,39.065,38.94,39.025,16786.0
2018-08-09,39.16,39.32,39.04,39.27,10522.0
2018-08-10,39.34,39.435,39.025,39.025,8825.0
2018-08-13,38.93,39.08,38.705,39.08,16079.0
2018-08-14,38.77,39.21,38.77,39.2,12939.0
2018-08-15,39.2,39.21,39.015,39.175,7853.0
2018-08-16,39.01,39.195,38.825,39.195,11990.0
2018-08-17,39.015,39.2,39.015,39.135,5304.0
2018-08-20,39.275,39.36,39.275,39.285,4576.0
2018-08-21,39.34,39.34,39.225,39.305,7427.0
2018-08-22,39.675,39.68,39.405,39.605,5655.0
2018-08-23,39.72,39.995,39.72,39.96,9164.0
2018-08-24,40.025,40.08,39.7,39.81,7180.0
2018-08-27,39.79,40.365,39.735,40.365,5165.0
2018-08-28,40.07,40.125,39.885,40.0,10463.0
2018-08-29,40.22,40.22,39.98,40.1,8247.0
2018-08-30,40.16,40.365,40.09,40.155,5075.0
2018-08-31,40.035,40.11,39.79,39.87,9394.0
2018-09-03,40.065,40.09,39.885,39.885,8184.0
2018-09-04,39.885,39.96,39.805,39.865,12339.0
2018-09-05,39.865,39.935,39.68,39.71,16236.0
2018-09-06,39.715,39.715,39.065,39.065,19964.0
2018-09-07,38.81,39.07,38.73,39.03,10075.0
2018-09-10,38.99,39.175,38.975,39.04,7358.0
2018-09-11,38.995,39.325,38.995,39.27,14277.0
2018-09-12,39.2,39.27,39.14,39.195,4999.0
2018-09-13,39.2,39.34,39.19,39.19,4138.0
2018-09-14,39.16,39.45,39.155,39.4,6801.0
2018-09-17,39.38,39.55,39.305,39.505,5782.0
2018-09-18,39.42,39.42,39.105,39.115,12470.0
2018-09-19,39.385,39.515,39.355,39.49,3357.0
2018-09-20,39.435,39.72,39.135,39.365,15349.0
2018-09-21,39.405,39.57,39.4,39.525,8454.0
2018-09-24,39.44,39.44,39.275,39.33,18772.0
2018-09-25,39.325,39.345,39.135,39.305,8787.0
2018-09-26,39.36,39.59,39.36,39.475,5347.0
2018-09-27,39.47,40.535,39.47,40.535,7010.0
2018-09-28,40.295,40.295,39.69,39.79,3161.0
2018-10-01,39.6,39.695,39.57,39.62,2744.0
2018-10-02,39.68,39.82,39.34,39.81,9944.0
2018-10-03,39.405,40.025,39.405,40.025,4702.0
2018-10-04,39.64,39.885,39.57,39.645,7341.0
2018-10-05,39.545,39.605,39.33,39.49,10708.0
2018-10-08,39.49,39.61,39.07,39.08,31849.0
2018-10-09,38.995,38.995,38.52,38.585,14878.0
2018-10-10,38.62,38.635,38.52,38.52,8076.0
2018-10-11,37.84,37.84,37.425,37.425,16250.0
2018-10-12,37.11,37.8,36.985,37.8,12867.0
2018-10-15,37.795,37.795,37.025,37.285,14475.0
2018-10-16,37.3,37.855,37.285,37.855,3578.0
2018-10-17,37.695,38.04,37.695,37.95,19669.0
2018-10-18,37.925,37.955,37.76,37.935,14995.0
2018-10-19,37.67,37.955,37.65,37.9,8177.0
2018-10-22,37.93,37.93,37.6,37.64,11513.0
2018-10-23,37.665,37.89,37.415,37.415,15241.0
2018-10-24,37.36,37.485,37.08,37.185,7171.0
2018-10-25,36.56,36.56,36.19,36.19,9036.0
2018-10-26,36.275,36.33,35.59,35.74,14194.0
2018-10-29,35.82,35.93,35.69,35.85,5553.0
2018-10-30,35.645,36.33,35.52,36.33,11293.0
2018-10-31,36.395,36.625,36.395,36.43,19038.0
2018-11-01,36.535,36.835,36.535,36.705,8963.0
2018-11-02,36.705,36.84,36.635,36.725,8893.0
2018-11-05,36.775,36.875,36.425,36.425,11977.0
2018-11-06,36.555,36.795,36.52,36.69,5186.0
2018-11-07,36.74,37.11,36.59,37.08,5332.0
2018-11-08,37.49,37.595,37.405,37.47,6993.0
2018-11-09,37.56,37.56,37.22,37.24,12872.0
2018-11-12,37.25,37.425,37.205,37.36,6587.0
2018-11-13,37.08,37.08,36.805,36.905,13638.0
2018-11-14,36.86,36.91,36.24,36.24,10634.0
2018-11-15,36.15,36.5,36.125,36.26,9094.0
2018-11-16,36.6,36.85,36.365,36.525,10602.0
2018-11-19,36.535,36.59,36.375,36.495,5366.0
2018-11-20,36.26,36.26,35.92,35.93,30548.0
2018-11-21,35.51,35.51,35.17,35.37,7570.0
2018-11-22,35.575,35.81,35.535,35.68,7102.0
2018-11-23,35.68,35.76,35.555,35.67,3758.0
2018-11-26,35.48,35.5,35.29,35.29,10717.0
2018-11-27,35.65,35.725,35.405,35.465,41521.0
2018-11-28,35.77,35.83,35.67,35.745,3402.0
2018-11-29,36.015,36.255,36.015,36.125,8198.0
2018-11-30,36.2,36.225,35.79,35.96,46480.0
2018-12-03,36.445,36.87,36.445,36.835,12788.0
2018-12-04,36.835,36.835,36.395,36.395,6629.0
2018-12-05,35.74,36.125,35.575,35.8,12755.0
2018-12-06,35.83,36.0,35.615,35.72,7597.0
2018-12-07,35.715,35.76,35.54,35.645,6333.0
2018-12-10,35.29,35.465,34.77,34.77,9183.0
2018-12-11,34.99,35.02,34.795,34.795,4350.0
2018-12-12,35.01,35.235,34.89,35.22,5752.0
2018-12-13,35.365,35.585,35.345,35.575,4885.0
2018-12-14,35.385,35.4,35.205,35.315,7981.0
2018-12-17,35.125,35.715,35.125,35.715,10104.0
2018-12-18,35.715,35.715,35.255,35.295,11575.0
2018-12-19,35.125,35.125,34.815,34.845,10270.0
2018-12-20,34.65,34.825,34.125,34.35,9670.0
2018-12-21,34.14,34.215,33.62,33.625,10640.0
2018-12-24,33.625,33.98,32.955,33.98,5252.0
2018-12-27,34.295,34.455,34.21,34.415,3749.0
2018-12-28,34.835,34.835,34.64,34.68,3918.0
2018-12-31,35.055,35.075,34.89,34.89,2176.0
2019-01-02,35.4,35.4,34.485,34.485,5322.0
2019-01-03,34.67,34.95,34.67,34.815,3300.0
2019-01-04,34.67,34.775,34.375,34.495,6630.0
2019-01-07,34.775,35.22,34.775,35.185,11507.0
2019-01-08,35.195,35.655,35.065,35.655,3953.0
2019-01-09,35.43,35.845,35.375,35.785,11083.0
2019-01-10,35.905,35.995,35.645,35.66,18598.0
2019-01-11,35.785,35.995,35.645,35.995,10452.0
2019-01-14,35.775,35.8,35.535,35.635,15286.0
2019-01-15,35.645,35.97,35.375,35.955,13269.0
2019-01-16,35.98,36.135,35.955,36.135,5025.0
2019-01-17,36.34,36.345,36.085,36.235,15773.0
2019-01-18,36.295,36.625,36.295,36.59,5933.0
2019-01-21,36.695,36.805,36.54,36.64,8051.0
2019-01-22,36.625,36.795,36.485,36.635,8346.0
2019-01-23,36.565,36.6,36.43,36.465,9822.0
2019-01-24,36.605,36.61,36.39,36.485,7650.0
2019-01-25,36.52,37.025,36.52,36.94,5759.0
2019-01-29,37.04,37.08,36.82,36.9,8547.0
2019-01-30,37.045,37.045,36.695,36.695,6138.0
2019-01-31,37.045,37.18,36.955,37.045,15209.0
2019-02-01,37.24,37.33,37.01,37.085,9267.0
2019-02-04,37.2,37.225,37.06,37.225,4120.0
2019-02-05,37.29,37.71,37.185,37.555,7228.0
2019-02-06,37.595,37.995,37.595,37.885,20842.0
2019-02-07,38.07,38.55,37.955,38.095,9473.0
2019-02-08,38.17,38.17,37.795,37.84,10083.0
2019-02-11,38.015,38.17,37.89,37.96,7117.0
2019-02-12,38.08,38.225,37.955,38.175,6022.0
2019-02-13,38.41,38.445,38.305,38.42,16237.0
2019-02-14,38.36,38.64,38.315,38.63,4186.0
2019-02-15,38.755,38.755,38.57,38.745,6877.0
2019-02-18,38.825,39.035,38.745,38.745,4400.0
2019-02-19,38.855,38.99,38.79,38.79,5295.0
2019-02-20,39.085,39.105,38.79,38.86,9210.0
2019-02-21,39.19,39.19,38.72,38.87,8789.0
2019-02-22,38.925,39.395,38.86,39.395,5518.0
2019-02-25,39.485,39.54,39.395,39.47,13114.0
2019-02-26,39.385,39.455,39.175,39.31,17095.0
2019-02-27,39.345,39.54,39.28,39.42,12612.0
2019-02-28,39.5,39.5,39.31,39.31,14659.0
2019-03-01,39.4,39.65,39.4,39.47,12784.0
2019-03-04,39.71,39.86,39.7,39.77,5255.0
2019-03-05,39.665,39.665,39.365,39.475,7078.0
2019-03-06,39.65,39.87,39.605,39.8,6998.0
2019-03-07,39.735,40.115,39.735,39.895,12593.0
2019-03-08,39.7,39.8,39.555,39.595,8287.0
2019-03-11,39.475,39.575,39.475,39.49,4651.0
2019-03-12,39.65,39.71,39.59,39.68,6355.0
2019-03-13,39.525,39.525,39.315,39.395,5194.0
2019-03-14,39.66,39.7,39.475,39.7,4923.0
2019-03-15,39.835,39.855,39.77,39.77,11013.0
2019-03-18,39.84,39.93,39.7,39.755,15971.0
2019-03-19,39.93,39.93,39.71,39.755,5641.0
2019-03-20,39.755,39.755,39.49,39.54,9762.0
2019-03-21,39.49,39.57,39.35,39.35,9900.0
2019-03-22,39.755,39.755,39.45,39.47,4117.0
2019-03-25,39.35,39.35,38.695,38.695,16690.0
2019-03-26,38.71,38.955,38.71,38.955,19225.0
2019-03-27,38.93,39.01,38.875,39.01,5505.0
2019-03-28,39.0,39.26,38.91,39.245,5957.0
2019-03-29,39.395,39.57,39.335,39.485,8006.0
2019-04-01,39.485,39.77,39.485,39.77,6970.0
2019-04-02,39.77,40.14,39.56,39.765,6619.0
2019-04-03,39.92,40.055,39.92,39.975,8062.0
2019-04-04,40.035,40.035,39.745,39.78,13759.0
2019-04-05,39.71,39.71,39.465,39.615,4600.0
2019-04-08,39.73,39.94,39.73,39.93,6988.0
2019-04-09,40.065,40.085,39.885,39.89,5440.0
2019-04-10,39.92,40.045,39.84,39.99,7754.0
2019-04-11,39.98,39.98,39.78,39.79,3059.0
2019-04-12,39.805,40.085,39.805,40.015,9824.0
2019-04-15,40.115,40.14,39.925,40.03,9317.0
2019-04-16,39.91,40.505,39.91,40.16,5393.0
2019-04-17,40.49,40.49,40.08,40.17,7390.0
2019-04-18,40.475,40.475,40.1,40.135,6477.0
2019-04-23,40.82,40.82,40.37,40.47,8758.0
2019-04-24,40.68,41.1,40.68,41.1,10660.0
2019-04-26,41.1,41.1,40.68,40.82,8948.0
2019-04-29,41.03,41.055,40.86,40.86,6676.0
2019-04-30,40.915,40.915,40.61,40.61,7399.0
2019-05-01,40.89,40.96,40.77,40.96,6190.0
2019-05-02,40.88,40.925,40.675,40.705,13935.0
2019-05-03,40.755,40.775,40.595,40.595,23108.0
2019-05-06,40.54,40.54,39.955,39.955,8992.0
2019-05-07,40.065,40.295,40.065,40.125,24101.0
2019-05-08,40.595,40.595,39.72,39.885,8788.0
2019-05-09,39.735,40.09,39.615,39.615,11336.0
2019-05-10,39.93,40.15,39.925,40.035,7240.0
2019-05-13,40.045,40.105,39.93,39.995,8728.0
2019-05-14,39.685,39.82,39.555,39.77,8934.0
2019-05-15,39.875,40.1,39.85,40.035,17320.0
2019-05-16,40.125,40.59,40.125,40.59,10622.0
2019-05-17,40.705,40.89,40.685,40.685,16730.0
2019-05-20,40.79,41.59,40.68,40.685,39180.0
2019-05-21,40.54,40.575,40.345,40.575,11715.0
2019-05-22,40.575,40.905,40.575,40.8,6068.0
2019-05-23,40.8,40.985,40.77,40.95,6530.0
2019-05-24,40.95,40.95,40.56,40.58,7065.0
2019-05-27,40.95,40.95,40.705,40.735,5489.0
2019-05-28,40.88,41.105,40.88,41.105,9443.0
2019-05-29,40.96,40.96,40.805,40.89,17047.0
2019-05-30,40.75,40.75,40.33,40.35,12461.0
2019-05-31,40.35,40.35,40.115,40.155,9152.0
2019-06-03,40.275,40.28,39.535,39.555,6599.0
2019-06-04,39.595,39.595,39.21,39.21,30662.0
2019-06-05,39.77,39.77,39.38,39.38,4932.0
2019-06-06,39.455,39.685,39.42,39.59,12899.0
2019-06-07,39.805,39.885,39.685,39.86,10075.0
2019-06-11,39.86,40.42,39.86,40.31,11203.0
2019-06-12,40.59,40.89,40.59,40.89,4173.0
2019-06-13,40.925,40.94,40.545,40.57,8609.0
2019-06-14,40.82,40.855,40.645,40.75,8520.0
2019-06-17,40.74,40.74,40.47,40.47,14182.0
2019-06-18,40.735,40.94,40.65,40.88,7572.0
2019-06-19,41.035,41.42,40.965,41.37,8251.0
2019-06-20,41.59,41.93,41.46,41.87,23725.0
2019-06-21,42.035,42.035,41.6,41.63,11887.0
2019-06-24,41.715,41.73,41.38,41.54,12642.0
2019-06-25,41.485,41.625,41.295,41.295,10774.0
2019-06-26,41.77,41.77,41.16,41.26,9341.0
2019-06-27,41.135,41.37,41.1,41.28,8873.0
2019-06-28,41.34,41.51,41.17,41.205,5007.0
2019-07-01,41.58,41.67,41.48,41.56,12563.0
2019-07-02,41.66,42.1,41.66,41.855,11400.0
2019-07-03,41.9,42.065,41.9,41.95,8133.0
2019-07-04,42.205,42.35,42.055,42.13,10548.0
2019-07-05,42.335,42.555,42.215,42.47,2869.0
2019-07-08,42.38,42.385,42.03,42.035,13279.0
2019-07-09,42.015,42.015,41.745,41.85,6905.0
2019-07-10,41.92,42.265,41.92,42.135,8624.0
2019-07-11,42.17,42.69,42.17,42.69,11071.0
2019-07-12,42.69,42.69,42.27,42.35,10698.0
2019-07-15,42.35,42.35,42.12,42.2,10323.0
2019-07-16,42.2,42.3,42.135,42.2,8682.0
2019-07-17,42.135,42.185,41.92,42.18,9673.0
2019-07-18,42.285,42.38,42.205,42.25,11049.0
2019-07-19,42.42,42.815,42.42,42.775,10446.0
2019-07-22,42.79,43.04,42.79,43.04,3958.0
2019-07-23,43.06,43.375,43.06,43.275,10939.0
2019-07-24,43.49,43.61,43.345,43.54,7485.0
2019-07-25,43.695,43.795,43.64,43.645,6699.0
2019-07-26,43.64,43.695,43.47,43.525,8690.0
2019-07-29,43.63,43.84,43.63,43.74,8691.0
2019-07-30,43.895,44.055,43.63,43.63,7342.0
2019-07-31,43.525,43.535,43.455,43.47,9379.0
2019-08-01,43.425,43.435,42.99,43.07,14064.0
2019-08-02,43.075,43.22,42.86,42.905,10334.0
2019-08-05,42.92,42.96,41.795,41.795,19860.0
2019-08-06,41.28,41.28,40.34,40.915,24573.0
2019-08-07,40.975,41.35,40.84,41.35,19840.0
2019-08-08,41.345,41.685,41.095,41.645,9861.0
2019-08-09,41.93,42.09,41.855,42.085,10368.0
2019-08-12,41.965,42.055,41.845,41.865,9948.0
2019-08-13,41.705,42.12,41.705,42.03,8992.0
2019-08-14,42.02,42.065,41.68,41.705,8516.0
2019-08-15,41.26,41.26,40.515,40.59,10378.0
2019-08-16,40.51,40.565,40.215,40.325,5908.0
2019-08-19,40.415,41.015,40.415,41.015,16724.0
2019-08-20,40.915,41.23,40.75,41.23,6562.0
2019-08-21,41.23,41.35,41.015,41.215,13712.0
2019-08-22,41.465,41.485,41.235,41.25,10914.0
2019-08-23,41.275,41.3,41.095,41.265,7743.0
2019-08-26,40.675,41.11,40.675,40.975,13328.0
2019-08-27,41.0,41.195,41.0,41.15,11271.0
2019-08-28,41.0,41.77,41.0,41.75,8191.0
2019-08-29,42.015,42.05,41.48,41.635,13770.0
2019-08-30,42.155,42.29,42.015,42.205,16659.0
2019-09-02,42.33,42.42,42.035,42.19,9577.0
2019-09-03,42.155,42.315,42.065,42.285,10812.0
2019-09-04,42.165,42.23,41.92,42.215,11893.0
2019-09-05,42.305,42.765,42.305,42.765,25189.0
2019-09-06,42.765,43.04,42.765,42.92,10079.0
2019-09-09,42.82,42.92,42.775,42.775,10620.0
2019-09-10,42.675,42.675,42.285,42.29,7740.0
2019-09-11,42.42,42.59,42.335,42.515,8048.0
2019-09-12,42.715,42.86,42.45,42.45,7520.0
2019-09-13,42.6,42.62,42.365,42.605,10722.0
2019-09-16,42.265,42.565,42.17,42.44,6357.0
2019-09-17,42.42,42.5,42.3,42.5,6271.0
2019-09-18,42.665,42.715,42.555,42.555,3939.0
2019-09-19,42.625,42.84,42.485,42.705,5946.0
2019-09-20,42.86,43.175,42.835,42.835,6542.0
2019-09-23,42.835,43.085,42.835,42.985,9496.0
2019-09-24,43.06,43.12,42.92,42.985,6431.0
2019-09-25,42.775,42.825,42.605,42.775,6832.0
2019-09-26,42.775,42.85,42.55,42.55,18835.0
2019-09-27,42.75,42.805,42.675,42.715,18951.0
2019-09-30,42.455,42.905,42.455,42.77,9243.0
2019-10-01,43.105,43.135,42.6,43.135,8839.0
2019-10-02,43.135,43.135,42.5,42.605,17427.0
2019-10-03,41.985,42.115,41.78,41.915,31528.0
2019-10-04,42.03,42.13,41.98,42.12,6704.0
2019-10-07,42.205,42.34,42.115,42.34,8433.0
2019-10-08,42.565,42.565,42.42,42.45,16821.0
2019-10-09,42.385,42.775,42.205,42.775,12351.0
2019-10-10,42.42,42.605,42.24,42.27,14450.0
2019-10-11,42.775,42.775,42.32,42.38,9285.0
2019-10-14,42.605,42.735,42.575,42.605,8286.0
2019-10-15,42.49,42.55,42.365,42.475,7374.0
2019-10-16,42.465,42.82,42.435,42.8,15735.0
2019-10-17,42.935,42.935,42.465,42.465,15425.0
2019-10-18,42.465,42.465,42.135,42.22,8072.0
2019-10-21,42.015,42.165,41.995,42.065,21597.0
2019-10-22,42.22,42.23,42.065,42.2,6464.0
2019-10-23,42.15,42.185,41.945,42.1,3208.0
2019-10-24,42.505,42.505,42.135,42.18,5595.0
2019-10-25,42.065,42.44,42.065,42.265,14178.0
2019-10-28,42.28,42.45,42.205,42.215,8177.0
2019-10-29,42.205,42.405,42.205,42.34,10145.0
2019-10-30,42.2,42.2,42.03,42.03,8394.0
2019-10-31,42.265,42.265,42.08,42.08,5344.0
2019-11-01,42.1,42.33,42.0,42.18,11354.0
2019-11-04,42.28,42.77,42.28,42.77,6718.0
2019-11-05,42.605,42.92,42.5,42.92,26057.0
2019-11-06,42.635,42.635,42.22,42.24,7739.0
2019-11-07,42.24,42.475,42.14,42.435,7642.0
2019-11-08,42.635,42.635,42.14,42.14,18864.0
2019-11-11,42.14,42.605,42.12,42.59,53203.0
2019-11-12,42.74,42.835,42.49,42.835,60007.0
2019-11-13,42.77,42.77,42.385,42.42,8748.0
2019-11-14,42.52,42.705,42.49,42.525,6823.0
2019-11-15,42.2,43.005,42.2,42.95,6112.0
2019-11-18,42.99,42.99,42.59,42.635,6978.0
2019-11-19,42.84,42.84,42.5,42.735,20139.0
2019-11-20,42.69,42.69,42.355,42.44,6272.0
2019-11-21,42.38,42.38,41.93,41.93,7584.0
2019-11-22,42.035,42.33,42.035,42.17,23937.0
2019-11-25,42.205,42.67,42.205,42.28,121188.0
2019-11-26,42.2,42.605,42.2,42.435,13275.0
2019-11-27,42.475,42.92,42.475,42.92,15941.0
2019-11-28,43.06,43.135,42.96,43.0,21919.0
2019-11-29,43.155,43.41,42.95,42.99,5037.0
2019-12-02,43.06,43.345,42.985,43.345,28996.0
2019-12-03,42.99,43.0,42.215,42.22,27933.0
2019-12-04,42.065,42.065,41.62,41.645,19615.0
2019-12-05,41.635,42.17,41.635,42.045,5529.0
2019-12-06,41.85,42.27,41.85,42.205,14665.0
2019-12-09,42.28,42.52,42.08,42.23,6884.0
2019-12-10,42.17,42.215,42.005,42.14,9039.0
2019-12-11,41.565,42.155,41.565,42.1,8863.0
2019-12-12,42.27,42.28,41.98,42.28,10242.0
2019-12-13,42.28,42.67,42.27,42.365,10569.0
2019-12-16,42.735,43.06,42.385,43.055,13206.0
2019-12-17,43.06,43.135,42.85,42.905,14722.0
2019-12-18,43.01,43.05,42.82,42.9,9338.0
2019-12-19,43.09,43.125,42.875,42.955,47461.0
2019-12-20,43.0,43.06,42.95,43.005,9392.0
2019-12-23,42.775,43.05,42.74,42.87,12722.0
2019-12-24,42.805,43.025,42.785,42.96,6304.0
2019-12-27,42.985,43.49,42.985,43.49,29152.0
2019-12-30,43.495,43.495,43.26,43.42,7587.0
2019-12-31,43.14,43.27,42.82,42.82,5064.0
2020-01-02,43.045,43.045,42.74,42.895,6709.0
2020-01-03,42.9,43.68,42.9,43.365,10446.0
2020-01-06,43.27,43.495,42.965,43.495,23543.0
2020-01-07,43.635,43.845,43.525,43.845,12279.0
2020-01-08,43.92,43.94,43.44,43.605,14001.0
2020-01-09,43.92,44.26,43.92,44.115,9365.0
2020-01-10,44.29,44.475,44.215,44.345,5985.0
2020-01-13,44.29,44.53,44.12,44.53,10817.0
2020-01-14,45.015,45.015,44.695,44.715,11859.0
2020-01-15,45.005,45.29,44.94,45.23,9673.0
2020-01-16,46.09,46.09,45.305,45.305,8906.0
2020-01-17,45.74,45.74,45.575,45.61,4776.0
2020-01-20,45.775,45.775,45.47,45.47,7454.0
2020-01-21,45.51,45.615,45.205,45.3,12593.0
2020-01-22,45.53,45.735,45.3,45.675,11950.0
2020-01-23,45.605,45.605,45.1,45.18,15585.0
2020-01-24,45.22,45.435,45.195,45.225,6250.0
2020-01-28,45.015,45.015,44.29,44.485,13431.0
2020-01-29,44.78,44.84,44.65,44.65,9614.0
2020-01-30,44.635,44.635,44.24,44.325,15659.0
2020-01-31,44.41,44.715,44.41,44.585,9552.0
2020-02-03,44.245,44.265,43.635,43.635,17019.0
2020-02-04,44.055,44.385,44.055,44.29,10936.0
2020-02-05,44.65,44.73,44.435,44.63,10030.0
2020-02-06,44.955,45.1,44.665,44.86,10425.0
2020-02-07,44.98,44.985,44.71,44.71,13428.0
2020-02-10,44.85,44.935,44.645,44.86,6330.0
2020-02-11,44.86,45.355,44.86,45.1,8370.0
2020-02-12,45.115,45.38,45.115,45.23,6079.0
2020-02-13,45.66,45.69,45.35,45.35,17295.0
2020-02-14,45.445,45.515,45.18,45.515,19544.0
2020-02-17,45.455,45.485,45.305,45.34,40058.0
2020-02-18,45.24,45.24,44.835,44.955,8269.0
2020-02-19,45.165,45.735,45.165,45.69,7894.0
2020-02-20,46.03,46.28,45.855,45.865,3263.0
2020-02-21,45.945,45.945,45.625,45.66,6963.0
2020-02-24,45.195,45.195,44.405,44.65,14138.0
2020-02-25,44.29,44.29,43.135,43.71,25158.0
2020-02-26,43.36,43.36,42.435,42.575,13208.0
2020-02-27,42.32,42.675,42.27,42.33,15578.0
2020-02-28,41.39,41.39,40.49,40.555,21422.0
2020-03-02,40.185,40.62,39.205,40.62,79091.0
2020-03-03,40.875,41.695,40.78,40.82,29401.0
2020-03-04,40.42,40.595,40.1,40.215,22546.0
2020-03-05,40.535,41.205,40.44,40.44,18981.0
2020-03-06,40.075,40.1,39.505,39.57,11643.0
2020-03-09,38.64,38.64,36.855,37.135,23614.0
2020-03-10,35.375,37.515,35.295,37.085,37279.0
2020-03-11,37.745,37.89,36.25,36.355,27625.0
2020-03-12,35.56,35.56,33.055,33.82,34939.0
2020-03-13,31.585,33.455,30.645,33.455,53956.0
2020-03-16,33.545,33.545,30.82,30.915,27620.0
2020-03-17,29.795,31.945,29.77,31.945,38755.0
2020-03-18,31.475,32.055,29.955,30.55,11771.0
2020-03-19,31.03,31.03,28.59,28.59,17377.0
2020-03-20,30.16,30.18,29.305,29.52,13464.0
2020-03-23,28.39,28.39,26.37,27.24,31965.0
2020-03-24,26.355,28.6,26.355,28.255,39267.0
2020-03-25,29.04,30.96,28.825,29.29,18070.0
2020-03-26,30.495,31.21,30.255,30.79,27134.0
2020-03-27,31.48,31.915,29.66,29.675,18208.0
2020-03-30,29.65,31.04,29.475,31.0,23382.0
2020-03-31,31.91,32.67,30.985,30.985,22439.0
2020-04-01,31.785,32.31,31.665,31.925,14364.0
2020-04-02,31.945,32.15,31.525,32.075,8487.0
2020-04-03,32.245,32.67,30.85,30.855,10069.0
2020-04-06,31.315,32.405,31.315,32.405,6659.0
2020-04-07,33.18,33.48,32.315,32.665,14122.0
2020-04-08,32.41,33.115,31.945,32.84,34636.0
2020-04-09,33.05,33.71,33.0,33.615,18030.0
2020-04-14,34.26,35.475,33.995,35.44,24020.0
2020-04-15,35.525,35.89,34.775,35.175,29633.0
2020-04-16,34.69,34.93,34.485,34.72,26553.0
2020-04-17,35.345,35.945,35.295,35.395,12566.0
2020-04-20,35.285,35.285,34.63,34.63,9463.0
2020-04-21,34.38,34.38,33.47,33.6,15314.0
2020-04-22,33.4,33.595,32.765,33.565,9707.0
2020-04-23,34.125,34.415,33.56,33.66,5222.0
2020-04-24,33.675,34.08,33.675,33.93,7840.0
2020-04-27,34.125,34.82,33.97,34.66,20947.0
2020-04-28,34.95,35.16,34.59,35.14,15694.0
2020-04-29,35.0,35.295,34.69,35.17,8378.0
2020-04-30,35.68,36.49,35.605,36.425,21155.0
2020-05-01,36.38,36.38,34.995,34.995,15681.0
2020-05-04,34.85,35.41,34.675,35.385,9915.0
2020-05-05,35.69,36.13,35.575,35.575,6406.0
2020-05-06,35.94,36.38,35.94,36.265,11256.0
2020-05-07,36.18,36.26,36.05,36.17,4840.0
2020-05-08,36.31,37.095,36.31,37.08,46678.0
2020-05-11,37.08,37.52,37.03,37.355,15710.0
2020-05-12,37.355,37.355,36.695,36.99,15822.0
2020-05-13,36.365,36.74,36.075,36.74,9929.0
2020-05-14,36.475,36.805,36.475,36.62,4513.0
2020-05-15,36.83,37.08,36.58,36.975,15953.0
2020-05-18,37.34,37.965,37.34,37.79,9828.0
2020-05-19,38.495,38.74,38.13,38.205,12487.0
2020-05-20,38.01,39.125,37.955,39.07,22837.0
2020-05-21,39.64,39.64,38.87,39.03,25040.0
2020-05-22,39.06,39.25,38.725,38.785,22153.0
2020-05-25,39.205,39.64,39.205,39.64,92978.0
2020-05-26,40.135,40.585,39.93,40.45,86299.0
2020-05-27,40.34,40.425,39.785,39.945,19123.0
2020-05-28,40.57,40.89,40.18,40.355,17435.0
2020-05-29,40.295,40.715,40.225,40.52,12581.0
2020-06-01,40.275,40.825,40.225,40.825,6138.0
2020-06-02,40.955,41.655,40.875,40.875,7562.0
2020-06-03,41.61,42.03,41.515,41.88,11195.0
2020-06-04,41.995,42.19,41.385,41.72,37972.0
2020-06-05,41.76,41.905,41.59,41.88,11766.0
2020-06-09,42.11,43.365,42.11,42.8,18589.0
2020-06-10,42.595,43.125,42.445,43.125,19050.0
2020-06-11,42.58,42.625,41.495,41.5,23401.0
2020-06-12,40.25,40.695,39.735,40.49,47640.0
2020-06-15,40.215,40.775,39.62,39.62,38674.0
2020-06-16,40.555,41.52,40.555,41.385,11550.0
2020-06-17,41.825,41.825,41.195,41.545,9858.0
2020-06-18,42.03,42.03,40.9,41.16,8858.0
2020-06-19,41.66,42.05,41.58,41.72,7369.0
2020-06-22,41.63,41.68,41.095,41.61,10759.0
2020-06-23,41.88,42.16,41.095,41.565,6266.0
2020-06-24,41.98,42.025,41.53,41.84,7150.0
2020-06-25,41.085,41.24,40.475,40.475,7607.0
2020-06-26,40.52,40.925,40.37,40.84,15503.0
2020-06-29,41.385,41.4,39.905,39.955,39604.0
2020-06-30,40.64,41.325,40.64,40.97,12698.0
2020-07-01,41.285,41.955,41.185,41.955,27170.0
2020-07-02,41.865,42.19,41.61,42.18,10301.0
2020-07-03,42.245,42.49,41.72,41.835,8681.0
2020-07-06,42.065,42.96,42.01,42.08,5063.0
2020-07-07,42.26,42.535,41.91,42.18,5834.0
2020-07-08,41.995,42.12,41.455,41.455,5620.0
2020-07-09,41.795,41.995,41.69,41.735,7163.0
2020-07-10,41.69,41.69,41.38,41.38,5234.0
2020-07-13,41.905,41.95,41.1,41.1,7514.0
2020-07-14,41.155,41.37,40.84,40.85,3712.0
2020-07-15,41.37,42.01,41.37,42.005,6389.0
2020-07-16,42.365,42.365,41.54,41.67,5780.0
2020-07-17,41.755,41.98,41.41,41.68,3958.0
2020-07-20,41.78,41.805,41.44,41.68,8305.0
2020-07-21,41.825,42.9,41.825,42.9,10213.0
2020-07-22,43.035,43.035,42.38,42.55,17152.0
2020-07-23,42.445,42.92,42.445,42.905,17680.0
2020-07-24,42.78,42.78,42.35,42.425,8155.0
2020-07-27,42.51,42.65,42.38,42.575,20856.0
2020-07-28,42.735,43.06,42.465,42.56,6921.0
2020-07-29,42.69,42.72,41.89,42.005,5640.0
2020-07-30,42.295,42.505,42.22,42.375,5315.0
2020-07-31,42.38,42.38,41.31,41.465,9476.0
2020-08-03,41.385,41.825,41.225,41.64,8418.0
2020-08-04,42.14,42.465,41.855,42.245,3293.0
2020-08-05,42.08,42.345,42.025,42.19,6333.0
2020-08-06,42.305,42.635,42.295,42.45,13007.0
2020-08-07,42.42,42.59,42.42,42.535,6007.0
2020-08-10,42.735,43.145,42.61,43.145,39376.0
2020-08-11,43.015,43.205,42.765,42.88,23676.0
2020-08-12,42.83,42.83,42.29,42.36,3770.0
2020-08-13,42.765,43.06,42.405,42.46,7114.0
2020-08-14,43.005,43.045,42.68,42.99,8595.0
2020-08-17,42.875,43.015,42.65,42.89,8818.0
2020-08-18,43.13,43.55,43.105,43.445,15101.0
2020-08-19,43.56,43.77,43.4,43.62,6739.0
2020-08-20,43.535,43.92,43.42,43.79,4296.0
2020-08-21,43.92,44.2,43.915,43.945,11645.0
2020-08-24,43.97,44.595,43.97,44.595,7411.0
2020-08-25,44.895,45.095,44.64,44.74,10453.0
2020-08-26,44.63,44.77,44.385,44.54,15577.0
2020-08-27,43.945,44.87,43.945,44.54,7078.0
2020-08-28,44.545,44.545,44.075,44.23,5437.0
2020-08-31,44.695,44.71,44.4,44.625,3701.0
2020-09-01,44.27,44.27,43.69,43.99,12176.0
2020-09-02,44.33,44.585,44.255,44.44,8442.0
2020-09-03,44.7,44.94,44.7,44.895,13489.0
2020-09-04,43.86,43.89,43.52,43.875,13327.0
2020-09-07,43.235,43.67,43.08,43.535,26601.0
2020-09-08,43.755,43.94,43.645,43.645,9392.0
2020-09-09,43.15,43.15,42.765,42.945,9696.0
2020-09-10,43.15,43.675,43.15,43.43,10225.0
2020-09-11,43.165,43.19,42.905,43.08,6294.0
2020-09-14,43.08,43.445,43.08,43.35,4778.0
2020-09-15,43.505,43.735,43.485,43.635,6867.0
2020-09-16,43.92,44.27,43.92,44.27,7582.0
2020-09-17,44.19,44.24,43.67,43.67,25251.0
2020-09-18,43.92,43.92,43.615,43.785,5929.0
2020-09-21,43.805,43.805,43.335,43.375,8495.0
2020-09-22,43.115,43.175,42.93,43.05,11521.0
2020-09-23,43.485,44.615,43.485,44.615,6084.0
2020-09-24,43.67,43.67,43.06,43.35,14084.0
2020-09-25,43.435,43.685,43.4,43.66,17520.0
2020-09-28,43.545,44.16,43.545,44.16,16361.0
2020-09-29,44.23,44.345,44.04,44.04,14765.0
2020-09-30,44.075,44.075,43.4,43.47,23906.0
2020-10-01,43.69,44.045,43.69,43.92,19024.0
2020-10-02,44.13,44.13,42.92,43.005,26363.0
2020-10-05,43.745,44.17,43.67,44.155,13962.0
2020-10-06,44.31,44.695,44.17,44.585,22888.0
2020-10-07,44.625,45.165,44.57,45.095,18880.0
2020-10-08,45.27,45.885,45.27,45.555,8013.0
2020-10-09,45.735,46.065,45.725,46.05,17196.0
2020-10-12,46.15,46.15,45.965,46.12,17145.0
2020-10-13,46.25,46.55,46.205,46.425,21406.0
2020-10-14,46.24,46.58,46.24,46.56,8678.0
2020-10-15,47.005,47.005,46.58,46.625,26394.0
2020-10-16,46.675,46.775,46.435,46.435,9102.0
2020-10-19,46.88,46.99,46.69,46.905,11158.0
2020-10-20,46.78,46.78,46.425,46.54,21919.0
2020-10-21,46.89,46.89,46.51,46.65,23542.0
2020-10-22,46.495,46.525,46.035,46.375,9154.0
2020-10-23,46.35,46.525,45.77,45.77,5548.0
2020-10-26,46.725,46.79,45.925,46.005,14217.0
2020-10-27,45.665,45.695,44.84,44.985,14415.0
2020-10-28,44.83,45.325,44.785,45.25,29059.0
2020-10-29,44.0,44.57,44.0,44.485,12444.0
2020-10-30,44.545,44.57,43.87,43.87,18831.0
2020-11-02,44.115,44.115,43.675,43.82,7749.0
2020-11-03,44.055,45.08,44.055,45.04,17378.0
2020-11-04,45.04,45.465,44.595,45.27,10903.0
2020-11-05,45.465,45.78,45.385,45.755,23913.0
2020-11-06,46.02,46.305,46.02,46.225,14395.0
2020-11-09,46.54,47.235,46.54,47.235,11897.0
2020-11-10,47.86,47.935,46.44,46.535,44780.0
2020-11-11,47.195,47.245,46.71,46.945,32584.0
2020-11-12,47.18,47.28,46.81,46.81,13479.0
2020-11-13,46.85,47.16,46.85,47.15,15291.0
2020-11-16,47.39,47.605,47.39,47.605,506.0
2020-11-17,47.775,47.89,47.32,47.46,30563.0
2020-11-18,47.545,47.79,47.445,47.48,13935.0
2020-11-19,48.24,48.24,47.36,47.475,10175.0
2020-11-20,47.585,48.115,47.565,48.115,21959.0
2020-11-23,47.885,47.95,47.7,47.915,11788.0
2020-11-24,48.16,48.445,48.16,48.29,21349.0
2020-11-25,48.56,48.8,48.375,48.575,20417.0
2020-11-26,48.645,48.7,48.39,48.4,21153.0
2020-11-27,48.47,48.5,48.17,48.315,14815.0
2020-11-30,48.415,48.605,47.885,48.24,10705.0
2020-12-01,48.24,48.6,47.985,48.455,12383.0
2020-12-02,48.715,48.875,48.47,48.69,12313.0
2020-12-03,48.745,48.985,48.675,48.975,17472.0
2020-12-04,48.915,49.125,48.915,49.07,8935.0
2020-12-07,49.215,49.625,49.215,49.28,10500.0
2020-12-08,49.28,49.355,49.125,49.245,11850.0
2020-12-09,49.5,49.68,49.4,49.44,22109.0
2020-12-10,49.395,49.4,48.845,49.01,31105.0
2020-12-11,48.67,49.17,48.67,49.045,15726.0
2020-12-14,49.11,49.2,48.79,49.115,19932.0
2020-12-15,48.545,50.305,48.545,50.305,16205.0
2020-12-16,49.16,49.74,48.94,49.74,18220.0
2020-12-17,49.04,50.31,49.04,50.31,21711.0
2020-12-18,49.815,49.815,49.155,49.28,28056.0
2020-12-21,49.23,49.26,49.0,49.21,13820.0
2020-12-22,49.28,49.28,48.47,48.515,18122.0
2020-12-23,48.69,49.315,48.69,49.28,17312.0
2020-12-24,49.315,50.085,49.24,50.085,13567.0
2020-12-29,50.05,50.05,49.485,49.75,32899.0
2020-12-30,49.65,49.855,49.24,49.855,20957.0
2020-12-31,49.815,49.85,49.43,49.43,9878.0
2021-01-04,49.84,49.92,49.375,49.855,16313.0
2021-01-05,49.92,50.215,49.565,50.095,22285.0
2021-01-06,50.135,50.135,49.27,49.27,15109.0
2021-01-07,49.84,50.02,49.8,49.925,6292.0
2021-01-08,49.77,50.16,49.77,49.925,10204.0
2021-01-11,50.025,50.025,49.24,49.49,22247.0
2021-01-12,49.32,49.585,49.215,49.295,14221.0
2021-01-13,49.375,49.42,49.07,49.25,9939.0
2021-01-14,49.265,49.53,49.06,49.53,10479.0
2021-01-15,49.425,49.565,49.27,49.53,20122.0
2021-01-18,49.06,49.52,48.93,49.52,18003.0
2021-01-19,49.34,50.12,49.34,50.12,10129.0
2021-01-20,50.09,50.375,49.85,50.325,26070.0
2021-01-21,50.54,50.68,50.33,50.5,21845.0
2021-01-22,50.64,50.72,50.415,50.5,10123.0
2021-01-25,50.415,50.565,50.23,50.565,17649.0
2021-01-27,50.58,50.845,50.09,50.845,14914.0
2021-01-28,49.995,49.995,48.6,48.865,46257.0
2021-01-29,49.59,49.85,48.905,48.935,24675.0
2021-02-01,48.905,49.45,48.09,49.45,19630.0
2021-02-02,49.505,49.99,49.425,49.935,9214.0
2021-02-03,50.375,50.805,50.36,50.71,19307.0
2021-02-04,50.605,50.82,50.255,50.47,16662.0
2021-02-05,50.515,50.845,50.515,50.625,24034.0
2021-02-08,50.93,51.395,50.93,51.395,7957.0
2021-02-09,51.25,51.25,50.69,50.69,11116.0
2021-02-10,50.905,51.39,50.735,51.39,16827.0
2021-02-11,50.595,51.125,50.595,50.62,19579.0
2021-02-12,50.65,50.73,50.26,50.385,18336.0
2021-02-15,50.5,51.265,50.485,51.225,12489.0
2021-02-16,51.445,51.655,51.165,51.475,46493.0
2021-02-17,51.59,51.59,51.01,51.39,9206.0
2021-02-18,51.57,51.57,50.89,50.99,20713.0
2021-02-19,50.86,50.86,49.91,50.235,21314.0
2021-02-22,50.34,50.625,50.275,50.605,12855.0
2021-02-23,50.605,50.62,49.99,50.345,15214.0
2021-02-24,50.285,50.675,50.205,50.41,35342.0
2021-02-25,50.69,50.69,50.385,50.54,16062.0
2021-02-26,49.935,49.935,49.045,49.515,17924.0
2021-03-01,49.95,50.08,49.63,49.97,17892.0
2021-03-02,50.5,50.65,49.675,49.715,16894.0
2021-03-03,49.76,50.255,49.76,50.255,18374.0
2021-03-04,50.62,50.62,49.335,49.615,9546.0
2021-03-05,49.395,49.395,48.44,48.85,18211.0
2021-03-08,49.84,49.955,49.24,49.265,24822.0
2021-03-09,49.84,50.23,49.38,49.475,7133.0
2021-03-10,50.465,50.465,49.855,49.97,7940.0
2021-03-11,50.175,51.14,49.475,49.935,16838.0
2021-03-12,50.035,50.69,50.035,50.69,32811.0
2021-03-15,50.955,50.955,50.535,50.75,13812.0
2021-03-16,50.96,51.505,50.765,51.445,9813.0
2021-03-17,52.015,52.015,50.93,50.93,23091.0
2021-03-18,51.325,51.43,51.01,51.135,12003.0
2021-03-19,51.42,51.42,50.4,51.125,17619.0
2021-03-22,51.39,51.39,51.01,51.39,11802.0
2021-03-23,51.39,51.39,50.625,50.69,11343.0
2021-03-24,50.89,50.89,50.425,50.51,24709.0
2021-03-25,50.51,50.835,50.465,50.58,11079.0
2021-03-26,51.04,51.225,50.61,51.225,8823.0
2021-03-29,51.36,51.36,50.76,50.89,36961.0
2021-03-30,50.9,50.93,50.01,50.105,12788.0
2021-03-31,49.995,50.93,49.995,50.72,10579.0
2021-04-01,50.835,51.015,50.51,51.015,11568.0
2021-04-06,51.265,51.855,51.265,51.74,20760.0
2021-04-07,51.95,52.205,51.925,52.135,22647.0
2021-04-08,52.145,52.58,52.145,52.54,49075.0
2021-04-09,52.645,52.785,52.47,52.745,46347.0
2021-04-12,52.745,52.885,52.27,52.285,18667.0
2021-04-13,52.91,52.91,52.425,52.605,5352.0
2021-04-14,52.945,53.21,52.72,53.205,38357.0
2021-04-15,52.82,53.42,52.82,53.22,14638.0
2021-04-16,53.265,53.485,53.135,53.315,14874.0
2021-04-19,53.585,54.34,53.345,53.345,11099.0
2021-04-20,53.335,53.345,52.955,53.01,14124.0
2021-04-21,52.955,52.955,52.175,52.65,14157.0
2021-04-22,53.05,53.07,52.65,52.82,11062.0
2021-04-23,52.885,53.125,52.885,53.055,16429.0
2021-04-26,53.08,53.225,52.9,52.9,41179.0
2021-04-27,52.955,53.035,52.635,52.86,24898.0
2021-04-28,52.86,53.11,52.705,52.73,11226.0
2021-04-29,52.7,53.26,52.7,53.22,38833.0
2021-04-30,53.265,53.265,52.665,52.8,13757.0
2021-05-03,52.985,52.995,52.47,52.51,46375.0
2021-05-04,52.61,53.42,52.51,53.385,15528.0
2021-05-05,52.58,53.035,52.33,52.9,17422.0
2021-05-06,53.05,53.05,52.205,52.355,24255.0
2021-05-07,52.565,52.645,52.33,52.45,4971.0
2021-05-10,52.51,53.095,52.48,52.91,11070.0
2021-05-11,52.955,52.955,52.09,52.41,17675.0
2021-05-12,52.175,52.54,51.555,52.54,24864.0
2021-05-13,52.4,52.4,51.28,51.395,22258.0
2021-05-14,51.785,51.975,51.625,51.695,40482.0
2021-05-17,52.945,52.945,51.7,52.425,20479.0
2021-05-18,52.09,52.09,51.755,51.855,16095.0
2021-05-19,51.785,51.785,50.905,51.01,23925.0
2021-05-20,50.875,51.545,50.705,51.375,36498.0
2021-05-21,51.92,51.92,51.28,51.435,21430.0
2021-05-24,51.81,51.865,51.395,51.61,13364.0
2021-05-25,51.795,52.135,51.795,52.135,12914.0
2021-05-26,52.175,52.565,52.175,52.465,24966.0
2021-05-27,52.465,52.72,52.245,52.565,11835.0
2021-05-28,52.4,53.105,52.175,53.05,20768.0
2021-05-31,53.345,53.345,52.72,52.915,14450.0
2021-06-01,52.805,52.82,52.44,52.72,16840.0
2021-06-02,52.885,53.225,52.7,53.11,12372.0
2021-06-03,53.07,53.53,53.07,53.37,11749.0
2021-06-04,53.56,53.58,53.195,53.54,15135.0
2021-06-07,53.655,53.845,53.555,53.845,25996.0
2021-06-08,53.895,54.31,53.665,53.795,14862.0
2021-06-09,53.63,54.24,53.63,53.75,12753.0
2021-06-10,53.81,54.02,53.625,54.015,8503.0
2021-06-11,54.31,54.495,54.015,54.355,18459.0
2021-06-15,55.25,55.27,54.27,54.355,16040.0
2021-06-16,54.425,54.425,53.92,54.255,14163.0
2021-06-17,54.255,54.46,53.485,53.625,22196.0
2021-06-18,53.825,54.46,53.71,54.44,11569.0
2021-06-21,54.51,54.55,53.305,53.4,26942.0
2021-06-22,54.785,54.785,53.965,54.155,12853.0
2021-06-23,54.51,54.885,54.125,54.145,15501.0
2021-06-24,54.715,54.715,54.145,54.145,12887.0
2021-06-25,54.58,54.94,54.49,54.775,9907.0
2021-06-28,55.2,55.2,54.34,54.545,13751.0
2021-06-29,55.2,55.2,54.045,54.335,20111.0
2021-06-30,54.59,54.985,54.59,54.845,14509.0
2021-07-01,55.73,55.73,54.59,54.745,17001.0
2021-07-02,55.04,55.04,54.68,54.99,16578.0
2021-07-05,55.05,55.25,54.89,54.895,23327.0
2021-07-06,55.45,55.73,54.355,54.375,33143.0
2021-07-07,54.96,54.96,54.255,54.79,17590.0
2021-07-08,55.05,55.305,54.87,54.93,7174.0
2021-07-09,54.89,54.905,54.07,54.215,19277.0
2021-07-12,55.04,55.04,54.575,54.68,19367.0
2021-07-13,55.04,55.265,55.0,55.025,14220.0
2021-07-14,55.26,55.41,54.97,55.41,31950.0
2021-07-15,55.41,55.41,55.12,55.145,13205.0
2021-07-16,55.135,55.3,54.88,55.21,17370.0
2021-07-19,55.195,55.195,54.235,54.64,28797.0
2021-07-20,53.925,54.485,53.925,54.235,24131.0
2021-07-21,55.195,55.195,54.645,54.645,16403.0
2021-07-22,54.75,55.29,54.745,55.265,29279.0
2021-07-23,55.385,55.61,55.195,55.505,21942.0
2021-07-26,55.545,55.91,55.545,55.75,32037.0
2021-07-27,55.85,56.02,55.665,55.725,33027.0
2021-07-28,55.94,55.94,55.26,55.425,19580.0
2021-07-29,55.7,55.935,55.425,55.925,16272.0
2021-07-30,55.915,56.1,55.73,55.73,21694.0
2021-08-02,56.055,56.48,56.055,56.32,14927.0
2021-08-03,56.535,56.65,56.32,56.65,16861.0
2021-08-04,56.65,56.69,56.495,56.615,28100.0
2021-08-05,56.695,56.815,56.485,56.55,14474.0
2021-08-06,56.585,56.855,56.47,56.855,31559.0
2021-08-09,56.895,56.985,56.495,56.585,15001.0
2021-08-10,56.655,57.0,56.655,56.875,26105.0
2021-08-11,57.01,57.275,56.935,57.145,15128.0
2021-08-12,57.195,57.355,57.18,57.25,25144.0
2021-08-13,57.38,57.685,57.38,57.675,18646.0
2021-08-16,57.675,57.805,57.195,57.275,20501.0
2021-08-17,57.41,57.775,56.535,56.71,22459.0
2021-08-18,57.0,57.1,56.415,57.035,15222.0
2021-08-19,57.06,57.17,56.665,56.97,19740.0
2021-08-20,56.995,56.995,56.34,56.365,9209.0
2021-08-23,56.88,57.33,56.77,57.33,15036.0
2021-08-24,57.33,57.7,57.24,57.275,11601.0
2021-08-25,57.815,57.815,57.385,57.675,13770.0
2021-08-26,57.935,57.935,57.13,57.17,22764.0
2021-08-27,57.42,57.42,56.865,56.92,11568.0
2021-08-30,57.22,57.525,57.08,57.425,19274.0
2021-08-31,57.425,58.03,57.425,57.925,19018.0
2021-09-01,58.03,58.04,57.49,57.9,19308.0
2021-09-02,58.305,58.31,57.75,58.015,20878.0
2021-09-03,58.325,58.785,58.265,58.745,17965.0
2021-09-06,58.745,59.31,58.245,58.745,29644.0
2021-09-07,59.06,59.105,58.735,58.96,26081.0
2021-09-08,58.84,58.84,58.345,58.41,25830.0
2021-09-09,58.44,58.44,57.06,57.08,10460.0
2021-09-10,57.46,57.9,57.46,57.845,12969.0
2021-09-13,58.005,58.055,57.735,57.925,23547.0
2021-09-14,58.06,58.325,57.87,58.28,11265.0
2021-09-15,58.465,58.465,57.98,58.345,10247.0
2021-09-16,59.13,59.17,58.345,58.41,26026.0
2021-09-17,58.48,58.505,57.87,58.165,8429.0
2021-09-20,57.99,57.99,56.255,56.545,38889.0
2021-09-21,56.045,56.775,55.755,56.65,21482.0
2021-09-22,56.575,57.425,56.455,57.25,10350.0
2021-09-23,57.53,58.1,57.53,58.07,7404.0
2021-09-24,58.345,58.375,57.305,57.37,10565.0
2021-09-27,57.38,58.175,57.38,57.895,12327.0
2021-09-28,57.54,57.55,57.145,57.24,16647.0
2021-09-29,56.55,56.55,56.015,56.295,27485.0
2021-09-30,56.6,57.21,56.575,56.975,11231.0
2021-10-01,56.255,56.485,55.935,56.18,19907.0
2021-10-04,56.55,57.08,56.55,56.77,13145.0
2021-10-05,56.39,56.505,55.77,56.375,40620.0
2021-10-06,56.505,56.745,55.975,56.035,14051.0
2021-10-07,56.425,56.945,56.255,56.88,18536.0
2021-10-08,57.035,57.385,57.035,57.24,41398.0
2021-10-11,57.2,57.21,56.76,57.04,25796.0
2021-10-12,57.035,57.26,56.655,56.75,32317.0
2021-10-13,56.92,57.25,56.75,57.115,16868.0
2021-10-14,57.395,57.99,57.395,57.895,18667.0
2021-10-15,58.225,58.265,57.94,58.205,23385.0
2021-10-18,58.32,58.53,58.045,58.2,17571.0
2021-10-19,58.345,58.745,58.31,58.505,37415.0
2021-10-20,58.425,58.955,58.425,58.755,15615.0
2021-10-21,58.775,58.85,58.4,58.665,7266.0
2021-10-22,58.55,58.745,58.425,58.52,7062.0
2021-10-25,58.785,58.86,58.31,58.65,11576.0
2021-10-26,58.93,58.93,58.625,58.695,18504.0
2021-10-27,58.695,58.85,58.455,58.615,31380.0
2021-10-28,58.53,58.56,57.94,58.24,34508.0
2021-10-29,59.0,59.0,57.7,57.855,22596.0
2021-11-01,58.185,58.655,58.185,58.41,11191.0
2021-11-02,58.655,58.655,57.835,57.835,17861.0
2021-11-03,58.32,58.755,58.32,58.44,19682.0
2021-11-04,58.625,58.84,58.595,58.68,16502.0
2021-11-05,59.085,59.225,58.82,58.88,31600.0
2021-11-08,59.065,59.18,58.64,58.665,17606.0
2021-11-09,58.76,59.38,58.76,59.17,22115.0
2021-11-10,59.02,59.035,58.585,58.635,17240.0
2021-11-11,58.61,58.785,58.185,58.52,14289.0
2021-11-12,58.76,59.205,58.76,59.18,10539.0
2021-11-15,59.31,59.635,59.31,59.41,11495.0
2021-11-16,59.445,59.445,58.84,58.905,10235.0
2021-11-17,59.065,59.38,58.96,59.145,16575.0
2021-11-18,59.17,59.39,58.97,59.33,11983.0
2021-11-19,59.38,59.39,59.035,59.245,9078.0
2021-11-22,59.245,59.245,58.865,59.035,12108.0
2021-11-23,58.865,58.9,58.56,58.865,13322.0
2021-11-24,58.73,58.73,58.265,58.44,24353.0
2021-11-25,58.49,58.64,58.37,58.545,19119.0
2021-11-26,58.585,58.585,57.3,57.37,25908.0
2021-11-29,56.2,57.395,55.9,57.305,32170.0
2021-11-30,57.41,58.35,57.41,58.11,13727.0
2021-12-01,57.565,57.71,57.0,57.385,50048.0
2021-12-02,57.37,57.37,56.47,56.875,26047.0
2021-12-03,57.075,57.41,56.575,56.69,24475.0
2021-12-06,57.395,57.395,56.165,56.295,23219.0
2021-12-07,56.575,57.04,56.525,56.935,33581.0
2021-12-08,57.385,58.11,57.385,58.005,18734.0
2021-12-09,57.775,58.2,57.75,57.96,14961.0
2021-12-10,57.95,58.12,57.42,58.055,15381.0
2021-12-13,58.385,58.735,58.185,58.65,22478.0
2021-12-14,58.415,58.94,58.305,58.92,8672.0
2021-12-15,58.665,58.8,58.045,58.085,17244.0
2021-12-16,57.95,58.92,57.95,58.285,19271.0
2021-12-17,58.545,58.705,58.215,58.35,11508.0
2021-12-20,58.335,58.335,57.67,57.755,11605.0
2021-12-21,57.765,58.16,57.515,58.06,24134.0
2021-12-22,58.255,58.465,58.04,58.35,25905.0
2021-12-23,58.55,58.98,58.55,58.775,12101.0
2021-12-24,59.05,59.47,58.98,59.34,19960.0
2021-12-29,60.03,60.535,59.495,60.53,8118.0
2021-12-30,60.27,60.74,60.27,60.72,9739.0
2021-12-31,60.74,60.805,60.36,60.36,9104.0
2022-01-04,60.965,61.985,60.965,61.985,15296.0
2022-01-05,62.23,62.255,61.475,61.535,21601.0
2022-01-06,61.015,61.015,59.45,59.555,17191.0
2022-01-07,59.795,60.22,59.75,59.875,25247.0
2022-01-10,59.94,60.055,59.405,59.94,14983.0
2022-01-11,59.795,59.955,59.495,59.495,20453.0
2022-01-12,59.95,60.12,59.915,60.005,5326.0
2022-01-13,60.245,60.335,60.005,60.08,11479.0
2022-01-14,60.0,60.0,59.595,59.695,16702.0
2022-01-17,59.84,60.09,59.595,60.055,15964.0
2022-01-18,60.16,60.525,60.04,60.135,9355.0
2022-01-19,59.875,59.95,59.545,59.545,22941.0
2022-01-20,59.375,60.645,59.185,59.58,20944.0
2022-01-21,59.135,59.135,57.525,57.725,28509.0
2022-01-24,57.04,57.165,56.45,57.075,29335.0
2022-01-25,56.67,56.715,54.7,54.97,40139.0
2022-01-27,55.43,55.99,52.99,53.64,45109.0
2022-01-28,53.83,55.08,53.525,54.725,26018.0
2022-01-31,55.285,55.595,54.675,55.465,25098.0
2022-02-01,55.71,56.49,55.71,56.35,30911.0
2022-02-02,56.785,57.215,56.615,57.18,18378.0
2022-02-03,57.5,59.75,56.065,56.21,28204.0
2022-02-04,56.08,56.385,55.975,56.37,8775.0
2022-02-07,56.485,56.95,56.17,56.795,15105.0
2022-02-08,56.845,57.265,56.76,57.245,16460.0
2022-02-09,57.33,57.83,56.945,57.83,18708.0
2022-02-10,58.315,58.625,58.15,58.19,12575.0
2022-02-11,57.795,57.795,56.875,57.01,10462.0
2022-02-14,56.67,56.85,56.245,56.31,29042.0
2022-02-15,56.145,56.325,55.93,56.14,13389.0
2022-02-16,56.73,57.955,56.73,57.23,19599.0
2022-02-17,57.285,57.575,56.965,56.965,26891.0
2022-02-18,56.67,57.05,56.26,56.925,16790.0
2022-02-21,57.24,57.24,55.955,56.575,23222.0
2022-02-22,56.12,56.12,55.01,55.275,13333.0
2022-02-23,55.275,56.185,55.08,56.185,18713.0
2022-02-24,56.185,56.185,54.435,54.56,24200.0
2022-02-25,55.055,55.415,54.945,55.21,24617.0
2022-02-28,55.865,55.865,55.085,55.54,16376.0
2022-03-01,55.825,56.69,55.825,56.46,12271.0
2022-03-02,56.13,56.435,55.81,56.435,10065.0
2022-03-03,56.69,57.32,56.69,56.805,11120.0
2022-03-04,56.72,56.72,55.3,55.89,13699.0
2022-03-07,56.245,56.475,54.93,55.25,13615.0
2022-03-08,57.445,57.445,54.55,54.55,18532.0
2022-03-09,54.6,55.565,54.6,55.49,18674.0
2022-03-10,55.815,56.715,55.815,56.45,17236.0
2022-03-11,56.45,56.525,55.77,55.925,16634.0
2022-03-14,56.22,56.435,56.18,56.295,11120.0
2022-03-15,56.13,56.13,55.465,55.735,15650.0
2022-03-16,56.67,56.67,55.86,56.115,13667.0
2022-03-17,56.27,57.46,56.27,56.875,22449.0
2022-03-18,56.945,57.33,56.92,57.22,14455.0
2022-03-21,57.705,57.985,57.33,57.435,12481.0
2022-03-22,57.665,57.905,57.615,57.77,12283.0
2022-03-23,58.24,58.29,57.895,58.265,13795.0
2022-03-24,58.305,58.315,57.985,58.215,12308.0
2022-03-25,58.28,58.645,58.28,58.42,13335.0
2022-03-28,58.725,58.84,58.365,58.365,8338.0
2022-03-29,58.435,58.97,58.435,58.89,8912.0
2022-03-30,59.135,59.31,58.94,59.055,16792.0
2022-03-31,59.135,59.25,58.995,59.095,12544.0
2022-04-01,58.84,59.07,58.725,58.94,12715.0
2022-04-04,59.465,59.825,59.26,59.8,17187.0
2022-04-05,60.045,60.195,59.63,59.67,14594.0
2022-04-06,59.315,59.315,58.7,58.97,9455.0
2022-04-07,59.01,59.02,58.28,58.3,7955.0
2022-04-08,58.725,58.88,58.505,58.585,10171.0
2022-04-11,58.865,58.99,58.46,58.51,17241.0
2022-04-12,58.55,58.55,57.855,57.92,13703.0
2022-04-13,58.1,58.53,58.1,58.53,7070.0
2022-04-14,59.06,59.67,58.0,58.955,50058.0
2022-04-19,59.11,59.44,59.045,59.425,21224.0
2022-04-20,59.955,59.955,59.16,59.175,14794.0
2022-04-21,59.3,59.835,59.265,59.555,10947.0
2022-04-22,59.555,59.555,58.395,58.69,15928.0
2022-04-26,59.135,59.135,57.09,57.245,20552.0
2022-04-27,56.92,56.965,56.425,56.755,21999.0
2022-04-28,57.01,57.495,57.01,57.33,13807.0
2022-04-29,57.615,58.215,57.615,58.025,12400.0
2022-05-02,57.73,57.73,56.85,56.965,12911.0
2022-05-03,56.965,57.115,56.565,56.735,19949.0
2022-05-04,56.945,57.075,55.93,55.93,15126.0
2022-05-05,57.41,57.41,56.525,57.13,12727.0
2022-05-06,56.285,56.285,55.195,55.57,18841.0
2022-05-09,55.75,55.75,53.98,54.025,20600.0
2022-05-10,53.725,53.725,52.235,53.425,23493.0
2022-05-11,53.535,53.79,52.935,53.73,11403.0
2022-05-12,53.385,53.495,52.345,52.35,25410.0
2022-05-13,52.565,53.45,52.565,53.265,11443.0
2022-05-16,53.74,54.395,53.655,53.74,17692.0
2022-05-17,53.83,54.23,53.83,54.23,23188.0
2022-05-18,54.48,54.915,54.48,54.71,30512.0
2022-05-19,53.98,54.11,53.425,53.93,24237.0
2022-05-20,53.96,54.635,53.895,54.445,21250.0
2022-05-23,54.97,55.005,54.575,54.685,25103.0
2022-05-24,54.29,54.75,54.29,54.455,11821.0
2022-05-25,54.445,54.455,53.985,54.125,24532.0
2022-05-26,54.23,54.48,53.79,53.855,30923.0
2022-05-27,54.265,54.585,54.135,54.215,17410.0
2022-05-30,54.765,55.17,54.735,55.17,13020.0
2022-05-31,55.275,55.48,54.955,55.085,20409.0
2022-06-01,55.2,55.2,53.655,53.655,21668.0
2022-06-02,53.64,53.655,53.265,53.37,31581.0
2022-06-03,54.37,54.42,53.995,54.175,15654.0
2022-06-06,53.955,54.165,53.675,53.74,17911.0
2022-06-07,54.205,54.205,52.91,52.975,18202.0
2022-06-08,53.36,53.69,53.335,53.47,9089.0
2022-06-09,53.395,53.395,52.45,52.475,14050.0
2022-06-10,52.32,52.32,51.25,51.4,23685.0
2022-06-14,50.92,50.92,48.32,49.175,46024.0
2022-06-15,49.28,49.28,48.21,48.23,26124.0
2022-06-16,48.35,49.87,48.35,48.55,26594.0
2022-06-17,47.82,47.82,47.105,47.8,28713.0
2022-06-20,47.8,48.145,47.105,47.58,24029.0
2022-06-21,47.81,48.46,47.785,48.0,13128.0
2022-06-22,48.145,48.32,47.555,47.605,43903.0
2022-06-23,47.68,47.975,47.225,47.4,10974.0
2022-06-24,47.45,48.475,47.4,48.325,14966.0
2022-06-27,48.705,49.765,48.705,49.725,27041.0
2022-06-28,49.78,50.075,49.42,50.075,32878.0
2022-06-29,51.34,51.34,48.77,48.945,18728.0
2022-06-30,49.31,49.31,48.22,48.23,27882.0
2022-07-01,49.925,49.925,48.205,48.205,25344.0
2022-07-04,48.715,49.21,48.585,48.765,7264.0
2022-07-05,48.755,48.97,48.67,48.925,11631.0
2022-07-06,48.52,49.15,48.415,48.715,19397.0
2022-07-07,48.8,48.935,48.435,48.925,7054.0
2022-07-08,48.925,49.93,48.925,49.65,21705.0
2022-07-11,49.88,49.88,48.81,48.85,16069.0
2022-07-12,48.85,48.86,48.195,48.245,20615.0
2022-07-13,48.17,48.725,48.17,48.725,20728.0
2022-07-14,49.355,49.355,48.5,49.09,12600.0
2022-07-15,48.73,48.8,48.39,48.525,11659.0
2022-07-18,48.84,49.515,48.84,49.48,8395.0
2022-07-19,49.575,49.725,49.37,49.515,12754.0
2022-07-20,50.205,50.815,50.185,50.67,16372.0
2022-07-21,50.95,51.335,50.85,51.275,15135.0
2022-07-22,51.36,51.53,51.08,51.37,13259.0
2022-07-25,51.48,51.48,50.9,50.9,13446.0
2022-07-26,51.065,51.265,50.865,51.235,18718.0
2022-07-27,51.3,51.43,50.945,51.43,13101.0
2022-07-28,51.64,52.55,51.64,52.27,297141.0
2022-07-29,52.645,53.14,52.645,53.005,45290.0
2022-08-01,53.095,53.36,52.875,52.985,14434.0
2022-08-02,52.985,52.985,52.45,52.695,22265.0
2022-08-03,52.755,53.19,52.205,53.12,15516.0
2022-08-04,53.49,53.86,53.405,53.58,67110.0
2022-08-05,53.605,53.99,53.605,53.99,27990.0
2022-08-08,54.34,54.39,53.87,54.305,15702.0
2022-08-09,54.485,55.06,54.38,54.8,12587.0
2022-08-10,54.73,54.85,54.33,54.405,11955.0
2022-08-11,55.07,55.65,55.07,55.23,29056.0
2022-08-12,55.375,55.375,54.74,54.815,15751.0
2022-08-15,55.14,55.325,55.01,55.29,38965.0
2022-08-16,55.52,55.52,54.775,55.145,46174.0
2022-08-17,54.765,55.01,54.545,55.01,16901.0
2022-08-18,54.95,54.97,54.46,54.49,15567.0
2022-08-19,55.14,55.14,54.535,54.57,19020.0
2022-08-22,54.405,54.405,53.625,53.93,36103.0
2022-08-23,53.685,54.04,53.445,53.64,22810.0
2022-08-24,55.225,55.225,53.835,54.21,11803.0
2022-08-25,54.595,54.995,54.56,54.78,16502.0
2022-08-26,54.885,55.18,54.885,55.145,21114.0
2022-08-29,54.12,54.12,53.41,53.615,33560.0
2022-08-30,53.775,54.17,53.605,54.11,17407.0
2022-08-31,53.83,54.51,53.605,54.355,31847.0
2022-09-01,54.035,54.035,53.6,53.605,23037.0
2022-09-02,53.32,53.575,52.875,52.9,23296.0
2022-09-05,53.035,53.29,52.815,53.15,17643.0
2022-09-06,53.15,53.845,53.095,53.445,19918.0
2022-09-07,53.49,53.49,52.63,52.885,17709.0
2022-09-08,52.89,54.12,52.89,54.09,18813.0
2022-09-09,53.945,54.79,53.945,54.755,15362.0
2022-09-12,55.225,55.36,55.105,55.24,13332.0
2022-09-13,55.24,55.835,55.24,55.775,14229.0
2022-09-14,55.225,55.225,53.98,54.21,15521.0
2022-09-15,55.14,55.14,54.16,54.235,23764.0
2022-09-16,53.7,53.775,53.18,53.18,15760.0
2022-09-19,53.225,53.495,52.9,52.9,10411.0
2022-09-20,53.435,53.785,53.225,53.47,10338.0
2022-09-21,53.48,53.48,52.74,52.86,10904.0
2022-09-23,52.925,52.925,51.14,51.435,31954.0
2022-09-26,50.74,51.035,49.725,49.735,27466.0
2022-09-27,49.78,50.17,49.735,49.965,15429.0
2022-09-28,49.98,50.205,49.41,49.64,12477.0
2022-09-29,51.045,51.045,50.45,50.585,14423.0
2022-09-30,50.16,50.16,49.61,49.805,33700.0
2022-10-03,49.745,49.895,49.14,49.695,11861.0
2022-10-04,50.06,51.905,50.06,51.905,17258.0
2022-10-05,52.56,52.875,52.315,52.835,23087.0
2022-10-06,51.905,53.26,51.905,53.18,16275.0
2022-10-07,52.875,52.885,52.57,52.75,14939.0
2022-10-10,51.98,52.015,51.455,51.455,9603.0
2022-10-11,51.565,51.835,51.38,51.42,24539.0
2022-10-12,50.715,51.675,50.715,51.66,17468.0
2022-10-13,51.19,51.41,50.985,51.005,12677.0
2022-10-14,52.75,52.75,51.555,51.695,32352.0
2022-10-17,51.225,51.42,50.73,51.18,15041.0
2022-10-18,51.665,52.38,51.665,52.38,41936.0
2022-10-19,52.415,53.005,52.355,52.885,43909.0
2022-10-20,52.755,52.755,51.52,51.635,18134.0
2022-10-21,51.635,51.795,51.36,51.565,12094.0
2022-10-24,52.205,52.925,52.205,52.67,31954.0
2022-10-25,52.815,53.045,52.535,52.715,42084.0
2022-10-26,52.885,53.31,52.74,52.74,24592.0
2022-10-27,52.885,53.47,52.885,53.31,12573.0
2022-10-28,52.755,53.115,52.305,52.425,19776.0
2022-10-31,53.18,53.42,52.95,53.175,37388.0
2022-11-01,53.18,54.255,53.18,54.065,23601.0
2022-11-02,54.46,54.67,54.245,54.44,35197.0
2022-11-03,53.895,53.895,52.86,53.375,40699.0
2022-11-04,53.375,53.725,53.15,53.66,23626.0
2022-11-07,53.7,54.245,53.7,53.83,56363.0
2022-11-08,54.12,54.16,53.77,53.895,33818.0
2022-11-09,53.93,54.305,53.93,54.295,55225.0
2022-11-10,53.955,53.955,53.445,53.665,16407.0
2022-11-11,54.865,55.675,54.8,55.375,26213.0
2022-11-14,55.555,55.845,55.35,55.395,48292.0
2022-11-15,55.58,55.58,54.545,54.865,21465.0
2022-11-16,54.9,55.095,54.745,54.805,70308.0
2022-11-17,54.755,55.12,54.705,54.765,21734.0
2022-11-18,56.04,56.04,54.695,54.715,22548.0
2022-11-21,55.03,55.165,54.545,54.695,18652.0
2022-11-22,54.89,55.165,54.775,55.095,12483.0
2022-11-23,55.335,55.52,55.335,55.36,24670.0
2022-11-24,55.37,55.605,55.37,55.41,21579.0
2022-11-25,55.545,55.64,55.265,55.285,14144.0
2022-11-28,55.285,55.31,54.995,55.09,39456.0
2022-11-29,55.055,55.12,54.805,55.12,46697.0
2022-11-30,55.12,55.725,54.9,55.725,26440.0
2022-12-01,56.305,56.535,56.145,56.43,22838.0
2022-12-02,56.585,56.585,56.015,56.26,13268.0
2022-12-05,56.355,56.375,56.005,56.11,17139.0
2022-12-06,55.99,56.415,55.46,55.675,22137.0
2022-12-07,55.395,55.395,54.765,54.95,20859.0
2022-12-08,54.83,54.925,54.415,54.63,27181.0
2022-12-09,54.655,54.755,54.405,54.69,30078.0
2022-12-12,54.765,54.765,54.09,54.345,23426.0
2022-12-13,54.49,54.78,54.49,54.635,41866.0
2022-12-14,54.95,55.205,54.875,55.2,35501.0
2022-12-15,55.2,55.2,54.745,54.805,21312.0
2022-12-16,54.695,54.695,53.945,54.43,22494.0
2022-12-19,54.425,54.535,54.305,54.345,25330.0
2022-12-20,54.425,54.425,53.08,53.155,41520.0
2022-12-21,53.515,54.035,53.515,53.76,13944.0
2022-12-22,54.125,54.33,53.93,54.245,14578.0
2022-12-23,54.025,54.025,53.36,53.66,15860.0
2022-12-28,53.725,53.805,53.035,53.06,46975.0
2022-12-29,53.18,53.18,52.755,52.995,17615.0
2022-12-30,53.18,53.605,53.18,53.47,7315.0
2023-01-03,54.825,54.825,52.74,53.395,34415.0
2023-01-04,53.565,54.035,53.455,54.02,14200.0
2023-01-05,53.905,54.57,53.905,54.53,12624.0
2023-01-06,54.415,54.78,54.21,54.72,10596.0
2023-01-09,55.01,55.42,55.01,55.24,12505.0
2023-01-10,55.615,55.615,54.955,54.965,10462.0
2023-01-11,55.035,55.67,55.035,55.65,8155.0
2023-01-12,55.78,56.105,55.78,55.985,16006.0
2023-01-13,56.16,56.475,56.16,56.315,13575.0
2023-01-16,56.565,56.975,56.565,56.885,11411.0
2023-01-17,56.81,56.905,56.535,56.635,41161.0
2023-01-18,56.635,57.035,56.59,56.92,15276.0
2023-01-19,56.88,57.035,56.58,56.71,16181.0
2023-01-20,56.88,57.0,56.65,56.815,21328.0
2023-01-23,57.0,57.195,56.765,57.0,40442.0
2023-01-24,57.15,57.495,57.14,57.45,69959.0
2023-01-25,57.485,57.65,57.24,57.405,32091.0
2023-01-27,57.51,57.605,57.28,57.28,31504.0
2023-01-30,57.44,57.615,57.35,57.51,17930.0
2023-01-31,57.405,57.405,56.695,56.695,26686.0
2023-02-01,57.245,57.36,56.885,56.895,15245.0
2023-02-02,57.185,57.775,57.185,57.37,17355.0
2023-02-03,57.565,57.635,57.28,57.52,18567.0
2023-02-06,57.395,57.43,57.035,57.14,22223.0
2023-02-07,57.105,57.175,56.705,56.705,21143.0
2023-02-08,56.93,56.95,56.685,56.765,22562.0
2023-02-09,56.605,56.65,56.185,56.335,25616.0
2023-02-10,56.1,56.1,55.49,55.53,32533.0
2023-02-13,55.485,55.485,55.065,55.135,17426.0
2023-02-14,55.31,55.615,55.31,55.35,37518.0
2023-02-15,55.705,55.705,55.175,55.31,18486.0
2023-02-16,55.955,56.035,55.36,56.01,23034.0
2023-02-17,56.1,56.1,55.315,55.38,20541.0
2023-02-20,55.38,55.43,54.92,55.01,15985.0
2023-02-21,55.175,55.245,54.885,55.135,24618.0
2023-02-22,55.135,55.135,54.3,54.635,49564.0
2023-02-23,54.65,54.915,54.65,54.87,55410.0
2023-02-24,54.315,55.0,54.315,54.95,12249.0
2023-02-27,54.695,54.695,53.895,54.0,18489.0
2023-02-28,54.14,54.57,54.14,54.535,18907.0
2023-03-01,54.535,54.755,54.105,54.73,9035.0
2023-03-02,54.73,54.73,54.44,54.49,23807.0
2023-03-03,55.265,55.265,54.395,54.45,19585.0
2023-03-06,54.86,55.185,54.825,54.835,22638.0
2023-03-07,54.87,55.065,54.615,55.065,26032.0
2023-03-08,54.695,54.695,54.255,54.385,33492.0
2023-03-09,54.86,54.965,54.74,54.955,20385.0
2023-03-10,54.59,54.6,53.605,53.605,26360.0
2023-03-13,53.565,53.565,52.81,53.22,31882.0
2023-03-14,52.685,52.885,51.895,52.14,31643.0
2023-03-15,52.74,52.74,52.405,52.705,21610.0
2023-03-16,52.14,52.36,51.6,51.815,39954.0
2023-03-17,51.745,52.08,51.64,52.055,83650.0
2023-03-20,51.85,51.99,51.16,51.175,67463.0
2023-03-21,51.545,51.985,51.545,51.905,23514.0
2023-03-22,52.195,52.195,51.94,52.125,17177.0
2023-03-23,51.885,51.885,51.475,51.545,12605.0
2023-03-24,51.325,51.675,51.14,51.625,19107.0
2023-03-27,51.755,51.965,51.755,51.845,17306.0
2023-03-28,52.09,52.755,52.07,52.635,19106.0
2023-03-29,52.695,52.885,52.605,52.71,15698.0
2023-03-30,53.0,53.29,52.965,53.265,26124.0
2023-03-31,53.395,55.045,53.395,53.49,35742.0
2023-04-03,53.825,54.14,53.825,53.955,15040.0
2023-04-04,53.955,54.385,53.955,54.3,18115.0
2023-04-05,54.465,54.535,54.3,54.465,14748.0
2023-04-06,54.5,54.635,53.985,54.055,20249.0
2023-04-11,54.21,54.985,54.21,54.835,20732.0
2023-04-12,54.905,55.21,54.905,55.17,30192.0
2023-04-13,55.265,55.31,55.03,55.265,25078.0
2023-04-14,55.475,55.825,55.36,55.66,14281.0
2023-04-17,55.815,55.815,55.545,55.615,26422.0
2023-04-18,55.58,55.625,55.3,55.475,24201.0
2023-04-19,55.51,55.565,55.38,55.455,21490.0
2023-04-20,55.38,55.535,55.23,55.415,27743.0
2023-04-21,55.275,55.53,55.195,55.49,21054.0
2023-04-24,55.53,55.53,55.265,55.49,17425.0
2023-04-26,55.35,55.49,55.205,55.325,23568.0
2023-04-27,55.53,55.53,55.0,55.03,17679.0
2023-04-28,55.51,55.51,55.21,55.28,15584.0
2023-05-01,55.485,55.72,55.42,55.42,26096.0
2023-05-02,55.35,55.615,54.975,55.09,23990.0
2023-05-03,54.92,54.92,54.38,54.565,28695.0
2023-05-04,54.605,55.09,54.555,55.01,35052.0
2023-05-05,54.565,55.49,54.565,55.35,26917.0
2023-05-08,55.615,56.09,55.615,56.03,20227.0
2023-05-09,55.57,55.835,55.57,55.695,28451.0
2023-05-10,55.685,55.885,55.615,55.74,47405.0
2023-05-11,55.745,56.135,55.745,55.985,19525.0
2023-05-12,56.035,56.105,55.885,56.045,14987.0
2023-05-15,56.045,56.1,55.825,56.045,19886.0
2023-05-16,56.1,56.1,55.605,55.67,24993.0
2023-05-17,55.345,55.35,55.03,55.22,17720.0
2023-05-18,55.29,55.71,55.29,55.465,18504.0
2023-05-19,55.615,55.79,55.59,55.685,22252.0
2023-05-22,55.685,55.685,55.275,55.315,24645.0
2023-05-23,55.43,55.565,55.29,55.325,14109.0
2023-05-24,55.135,55.15,54.845,54.88,62189.0
2023-05-25,54.605,54.605,54.195,54.345,25483.0
2023-05-26,54.24,54.51,54.195,54.455,30684.0
2023-05-29,54.72,55.105,54.72,54.905,29834.0
2023-05-30,54.825,54.825,54.64,54.72,28278.0
2023-05-31,54.67,54.67,54.0,54.315,28407.0
2023-06-01,54.36,54.475,54.0,54.3,34422.0
2023-06-02,54.475,54.885,54.475,54.79,35728.0
2023-06-05,55.175,55.475,55.14,55.205,40094.0
2023-06-06,55.185,55.265,54.8,54.8,28212.0
2023-06-07,54.915,55.045,54.6,54.74,35068.0
2023-06-08,54.695,54.695,54.16,54.195,25124.0
2023-06-09,54.31,54.38,54.255,54.31,42760.0
2023-06-13,54.345,54.385,54.15,54.28,39760.0
2023-06-14,54.57,54.835,54.29,54.36,28410.0
2023-06-15,54.395,54.885,54.29,54.37,33568.0
2023-06-16,54.43,55.265,54.43,55.16,29064.0
2023-06-19,55.35,55.42,55.1,55.265,40081.0
2023-06-20,55.265,55.6,55.17,55.485,26579.0
2023-06-21,55.615,55.695,55.49,55.5,25621.0
2023-06-22,55.255,55.35,54.265,54.35,29682.0
2023-06-23,54.22,54.28,53.42,53.51,48128.0
2023-06-26,53.255,53.475,53.105,53.35,29417.0
2023-06-27,53.42,53.635,53.335,53.405,27872.0
2023-06-28,53.245,54.385,53.245,54.15,16648.0
2023-06-29,54.175,54.825,54.175,54.825,38126.0
2023-06-30,54.715,54.825,54.08,54.475,51264.0
2023-07-03,54.9,55.15,54.765,55.14,19426.0
2023-07-04,55.215,55.6,55.135,55.535,26809.0
2023-07-05,55.48,55.605,55.32,55.465,79975.0
2023-07-06,55.34,55.34,54.72,54.83,25285.0
2023-07-07,54.275,54.39,53.745,53.95,25290.0
2023-07-10,54.29,54.33,53.73,53.845,15850.0
2023-07-11,54.15,54.795,54.15,54.72,15062.0
2023-07-12,55.25,55.31,54.99,55.035,13279.0
2023-07-13,55.435,56.025,55.435,56.025,78767.0
2023-07-14,56.105,56.545,56.105,56.51,20605.0
2023-07-17,56.51,56.61,56.19,56.58,48247.0
2023-07-18,56.57,56.75,56.125,56.125,19618.0
2023-07-19,56.41,56.815,56.41,56.485,16310.0
2023-07-20,56.41,56.86,56.395,56.43,44598.0
2023-07-21,56.43,56.455,55.81,56.025,23652.0
2023-07-24,56.18,56.195,55.795,55.955,31428.0
2023-07-25,56.09,56.135,55.765,55.98,37480.0
2023-07-26,56.15,57.215,55.92,56.26,67309.0
2023-07-27,56.315,57.09,56.315,57.02,35981.0
2023-07-28,56.805,56.805,56.145,56.525,56638.0
2023-07-31,56.735,56.865,56.455,56.6,52726.0
2023-08-01,56.6,57.225,56.6,56.875,26951.0
2023-08-02,56.655,56.655,56.19,56.195,53969.0
2023-08-03,56.195,56.195,55.5,55.74,35174.0
2023-08-04,55.775,55.955,55.435,55.955,26818.0
2023-08-07,55.875,56.1,55.875,55.92,35947.0
2023-08-08,55.965,56.16,55.68,55.68,18755.0
2023-08-09,55.66,55.73,55.555,55.715,15530.0
2023-08-10,55.725,56.08,55.625,56.035,26829.0
2023-08-11,56.15,56.385,56.035,56.26,30565.0
2023-08-14,56.105,56.25,55.68,55.84,46025.0
2023-08-15,55.805,56.115,55.805,55.935,28596.0
2023-08-16,55.765,55.775,55.15,55.305,32860.0
2023-08-17,54.55,55.32,54.55,55.035,66609.0
2023-08-18,54.98,55.205,54.765,54.935,23694.0
2023-08-21,54.775,55.25,54.775,55.035,17496.0
2023-08-22,55.035,55.56,55.035,55.41,26416.0
2023-08-23,55.74,55.99,55.385,55.685,24898.0
2023-08-24,55.685,55.885,55.515,55.795,17673.0
2023-08-25,55.435,55.435,54.865,55.16,15682.0
2023-08-28,55.16,55.365,55.095,55.175,32502.0
2023-08-29,55.34,55.49,55.25,55.445,22236.0
2023-08-30,55.975,56.23,55.75,56.19,34117.0
2023-08-31,56.33,56.49,56.08,56.17,31298.0
2023-09-01,56.195,56.455,55.93,56.315,30632.0
2023-09-04,56.33,56.75,56.33,56.525,15614.0
2023-09-05,56.525,56.525,55.9,56.065,10615.0
2023-09-06,56.105,56.105,55.57,55.625,22211.0
2023-09-07,55.31,55.48,54.955,55.095,14524.0
2023-09-08,55.195,55.195,54.9,54.945,16000.0
2023-09-11,55.115,55.24,54.67,55.08,21735.0
2023-09-12,55.17,55.355,54.91,55.265,24258.0
2023-09-13,55.275,55.275,54.66,54.765,16881.0
2023-09-14,54.765,55.16,54.765,55.105,18034.0
2023-09-15,55.795,56.1,55.555,55.85,43256.0
2023-09-18,55.795,55.805,55.095,55.095,14152.0
2023-09-19,55.025,55.125,54.845,55.0,32795.0
2023-09-20,54.595,54.84,54.595,54.685,34539.0
2023-09-21,54.545,55.365,54.16,54.335,29036.0
2023-09-22,53.65,54.165,53.3,54.16,29631.0
2023-09-25,54.165,54.365,53.87,54.31,37021.0
2023-09-26,54.415,54.415,54.015,54.095,25149.0
2023-09-27,54.04,54.04,53.7,53.88,75319.0
2023-09-28,53.74,54.04,53.57,53.745,20710.0
2023-09-29,54.035,54.13,53.915,54.015,25638.0
2023-10-02,54.095,54.115,53.74,53.74,14209.0
2023-10-03,53.31,53.57,52.575,52.685,39097.0
2023-10-04,52.485,52.485,52.085,52.28,27300.0
2023-10-05,52.35,52.685,52.3,52.675,34685.0
2023-10-06,52.685,52.71,52.475,52.575,29864.0
2023-10-09,52.825,52.985,52.71,52.725,14703.0
2023-10-10,52.915,53.7,52.915,53.595,17954.0
2023-10-11,53.65,53.99,53.65,53.665,22605.0
2023-10-12,54.005,54.41,53.95,54.275,13500.0
2023-10-13,53.88,53.935,53.56,53.615,18875.0
2023-10-16,53.615,53.615,52.905,52.925,38436.0
2023-10-17,53.39,53.425,52.94,53.05,10828.0
2023-10-18,53.11,53.45,52.79,53.085,27190.0
2023-10-19,52.655,52.655,52.21,52.55,32349.0
2023-10-20,52.11,52.11,51.725,51.995,35869.0
2023-10-23,51.68,51.815,51.475,51.54,25510.0
2023-10-24,51.5,51.77,51.37,51.755,22585.0
2023-10-25,51.77,51.96,51.415,51.585,17844.0
2023-10-26,51.28,51.405,50.84,50.995,28210.0
2023-10-27,51.17,51.235,50.965,51.12,28063.0
2023-10-30,50.87,50.91,50.52,50.715,22675.0
2023-10-31,50.715,51.0,50.67,50.67,25405.0
2023-11-01,50.87,51.065,50.785,51.055,31021.0
2023-11-02,51.415,51.96,51.405,51.76,28332.0
2023-11-03,52.065,52.6,52.065,52.55,57444.0
2023-11-06,52.675,52.86,52.53,52.53,18868.0
2023-11-07,52.495,52.685,52.305,52.675,24950.0
2023-11-08,52.675,52.88,52.655,52.845,16745.0
2023-11-09,53.015,53.165,52.81,52.925,17999.0
2023-11-10,53.03,53.03,52.485,52.725,18751.0
2023-11-13,53.02,53.02,52.425,52.425,20431.0
2023-11-14,52.565,53.155,52.565,53.155,20715.0
2023-11-15,53.79,54.23,53.79,54.035,30942.0
2023-11-16,54.085,54.085,53.265,53.265,29637.0
2023-11-17,53.435,53.575,53.21,53.3,16916.0
2023-11-20,53.65,53.65,53.265,53.32,37436.0
2023-11-21,53.415,53.615,53.245,53.405,15401.0
2023-11-22,53.605,53.605,52.995,53.04,22422.0
2023-11-23,53.06,53.085,52.845,52.87,17550.0
2023-11-24,52.87,53.075,52.8,52.825,15943.0
2023-11-27,53.075,53.075,52.64,52.665,13175.0
2023-11-28,52.665,53.065,52.665,52.87,25337.0
2023-11-29,53.165,53.415,52.995,53.275,28293.0
2023-11-30,53.29,53.615,53.005,53.505,57334.0
2023-12-01,53.64,53.64,53.345,53.55,20077.0
2023-12-04,53.925,54.41,53.925,54.185,22383.0
2023-12-05,54.06,54.06,53.14,53.235,47120.0
2023-12-06,53.485,54.32,53.265,54.3,20123.0
2023-12-07,54.4,54.4,54.035,54.095,21889.0
2023-12-08,53.915,54.365,53.88,54.31,12993.0
2023-12-11,54.445,54.705,54.265,54.265,42136.0
2023-12-12,54.46,54.46,54.15,54.445,111253.0
2023-12-13,54.545,54.675,54.365,54.455,22536.0
2023-12-14,54.73,55.895,54.73,55.705,99572.0
2023-12-15,56.24,56.375,56.035,56.105,64962.0
2023-12-18,56.105,56.375,56.035,56.145,28046.0
2023-12-19,56.15,56.66,56.15,56.52,25030.0
2023-12-20,56.69,57.18,56.69,57.02,53370.0
2023-12-21,56.77,56.95,56.5,56.6,49598.0
2023-12-22,57.01,57.01,56.535,56.615,36414.0
2023-12-27,56.615,57.225,56.615,57.12,15548.0
2023-12-28,57.26,57.665,57.26,57.455,14853.0
2023-12-29,57.45,57.615,57.275,57.375,10544.0
2024-01-02,58.185,58.185,57.36,57.585,12917.0
2024-01-03,57.27,57.395,56.495,56.495,14426.0
2024-01-04,56.225,56.515,56.145,56.36,7685.0
2024-01-05,56.54,56.615,56.15,56.15,8339.0
2024-01-08,56.135,56.26,55.76,55.8,33237.0
2024-01-09,56.09,56.705,56.09,56.505,18679.0
2024-01-10,56.505,56.76,56.425,56.495,35607.0
2024-01-11,56.74,56.895,56.68,56.805,20748.0
2024-01-12,56.705,56.87,56.595,56.78,20379.0
2024-01-15,56.78,57.07,56.78,57.03,36760.0
2024-01-16,56.87,56.96,56.125,56.335,20414.0
2024-01-17,56.44,56.44,55.725,55.8,22485.0
2024-01-18,55.59,55.655,55.175,55.365,18757.0
2024-01-19,55.96,56.18,55.77,55.77,17026.0
2024-01-22,56.045,56.205,55.88,55.955,24280.0
2024-01-23,56.225,56.345,56.045,56.25,32539.0
2024-01-24,56.315,56.49,56.27,56.39,23717.0
2024-01-25,56.39,56.49,56.16,56.345,37918.0
2024-01-29,56.405,56.58,56.39,56.515,27158.0
2024-01-30,56.64,57.04,56.625,56.74,18891.0
2024-01-31,56.77,57.365,56.77,57.365,39987.0
2024-02-01,57.12,57.12,56.425,56.57,25798.0
2024-02-02,56.685,57.53,56.685,57.465,26699.0
2024-02-05,57.375,57.395,56.705,56.78,35420.0
2024-02-06,56.77,56.77,56.17,56.68,35400.0
2024-02-07,56.785,57.395,56.785,57.215,24711.0
2024-02-08,57.405,57.62,57.365,57.415,22242.0
2024-02-09,57.495,57.505,57.175,57.315,33620.0
2024-02-12,57.585,57.695,57.475,57.62,29846.0
2024-02-13,57.415,57.71,57.415,57.62,37668.0
2024-02-14,56.84,57.095,56.66,57.06,62229.0
2024-02-15,57.62,57.995,57.51,57.66,32228.0
2024-02-16,57.955,58.32,57.875,57.875,36354.0
2024-02-19,57.85,58.04,57.595,57.675,29924.0
2024-02-20,57.685,57.93,57.365,57.775,45894.0
2024-02-21,57.64,57.775,57.27,57.395,28782.0
2024-02-22,57.405,57.695,57.35,57.575,21712.0
2024-02-23,57.855,57.965,57.575,57.62,21422.0
2024-02-26,57.63,58.03,57.63,57.65,23756.0
2024-02-27,57.705,57.83,57.285,57.575,22733.0
2024-02-28,57.585,58.0,57.495,57.865,35145.0
2024-02-29,58.04,58.575,57.795,58.5,30933.0
2024-03-01,58.535,58.88,58.5,58.635,33863.0
2024-03-04,58.945,59.11,58.775,58.8,23599.0
2024-03-05,58.69,58.935,58.575,58.865,24641.0
2024-03-06,58.865,58.925,58.58,58.855,17933.0
2024-03-07,59.215,59.47,59.125,59.435,20201.0
2024-03-08,59.635,60.06,59.635,59.945,38823.0
2024-03-11,59.525,59.58,59.08,59.125,16018.0
2024-03-12,59.49,59.525,59.27,59.37,21178.0
2024-03-13,59.37,59.6,59.36,59.36,24975.0
2024-03-14,59.41,59.58,59.355,59.5,20061.0
2024-03-15,59.265,59.49,58.78,59.49,19933.0
2024-03-18,59.37,59.415,59.01,59.36,20307.0
2024-03-19,59.31,59.555,59.28,59.49,20587.0
2024-03-20,59.58,59.7,59.425,59.425,22681.0
2024-03-21,59.88,60.37,59.77,60.305,26383.0
2024-03-22,60.305,60.305,59.76,59.78,21533.0
2024-03-25,60.025,60.215,59.96,60.17,56670.0
2024-03-26,60.16,60.16,59.935,59.995,56824.0
2024-03-27,60.08,60.19,59.915,60.135,19891.0
2024-03-28,60.28,61.12,60.28,61.06,26768.0
2024-04-02,61.12,61.23,60.95,61.015,27992.0
2024-04-03,60.83,60.83,59.88,59.95,29043.0
2024-04-04,60.25,60.625,60.25,60.58,25327.0
2024-04-05,60.14,60.385,59.95,60.26,29218.0
2024-04-08,60.115,60.525,60.115,60.38,18574.0
2024-04-09,60.34,60.73,60.34,60.625,15152.0
2024-04-10,60.58,60.95,60.58,60.725,24639.0
2024-04-11,60.325,60.43,59.85,60.43,16487.0
2024-04-12,60.57,60.65,60.16,60.47,9717.0
2024-04-15,59.945,60.135,59.735,59.835,40220.0
2024-04-16,59.4,59.4,58.485,58.665,25312.0
2024-04-17,58.72,59.225,58.7,58.965,35629.0
2024-04-18,58.945,59.435,58.565,59.335,21050.0
2024-04-19,58.91,59.335,58.29,59.335,28569.0
2024-04-22,59.02,59.41,58.945,59.255,18374.0
2024-04-23,58.945,59.545,58.945,59.435,13887.0
2024-04-24,59.59,59.925,59.435,59.435,16203.0
2024-04-26,58.71,58.865,58.635,58.655,16194.0
2024-04-29,58.855,59.825,58.855,59.75,29633.0
2024-04-30,59.85,59.935,59.66,59.66,25552.0
2024-05-01,59.3,59.3,58.63,58.735,25936.0
2024-05-02,58.72,59.08,58.61,58.92,13587.0
2024-05-03,59.07,59.39,59.07,59.39,23353.0
2024-05-06,59.605,59.605,59.225,59.31,13114.0
2024-05-07,59.49,60.305,59.49,60.305,34718.0
2024-05-08,60.26,60.525,60.18,60.335,34995.0
2024-05-09,60.48,60.48,59.8,59.825,14608.0
2024-05-10,60.205,60.35,60.08,60.195,17317.0
2024-05-13,60.08,60.285,59.88,60.035,16845.0
2024-05-14,60.025,60.19,59.95,59.98,41861.0
2024-05-15,60.115,60.505,60.115,60.19,12510.0
2024-05-16,60.405,60.985,60.405,60.85,22280.0
2024-05-17,60.74,60.74,60.16,60.17,37488.0
2024-05-20,60.43,60.875,60.43,60.705,11470.0
2024-05-21,60.315,61.02,60.315,60.895,16785.0
2024-05-22,60.905,61.23,60.63,60.63,21162.0
2024-05-23,60.485,60.54,60.005,60.315,16990.0
2024-05-24,59.98,60.005,59.67,59.705,16100.0
2024-05-27,59.915,60.34,59.915,60.27,17397.0
2024-05-28,60.27,60.485,59.995,60.015,18330.0
2024-05-29,59.845,59.97,59.515,59.635,28843.0
2024-05-30,59.38,59.445,59.1,59.125,26536.0
2024-05-31,59.345,59.86,59.345,59.815,20298.0
2024-06-03,60.28,60.485,60.15,60.17,14299.0
2024-06-04,60.17,60.28,59.75,59.79,20456.0
2024-06-05,59.905,59.905,59.57,59.77,14721.0
2024-06-06,60.08,60.35,60.08,60.19,20936.0
2024-06-07,60.35,60.47,60.25,60.27,26611.0
2024-06-11,59.76,59.76,59.17,59.17,31212.0
2024-06-12,59.215,59.215,58.825,58.89,25999.0
2024-06-13,59.21,59.505,59.035,59.035,15824.0
2024-06-14,59.09,59.135,58.72,58.88,28277.0
2024-06-17,58.855,58.855,58.475,58.475,37885.0
2024-06-18,58.79,59.02,58.5,58.955,21050.0
2024-06-19,59.035,59.11,58.855,59.01,16665.0
2024-06-20,58.485,59.11,58.485,59.1,18939.0
2024-06-21,59.31,59.525,59.18,59.38,17207.0
2024-06-24,59.4,59.59,59.0,59.1,23909.0
2024-06-25,59.245,59.625,59.235,59.5,19793.0
2024-06-26,59.56,59.56,58.78,59.025,26259.0
2024-06-27,58.385,58.88,58.365,58.88,13746.0
2024-06-28,59.135,59.55,59.135,59.145,21821.0
2024-07-01,59.2,59.33,58.735,58.965,28379.0
2024-07-02,59.0,59.065,58.7,58.89,30236.0
2024-07-03,58.89,59.255,58.89,59.155,18690.0
2024-07-04,59.55,59.925,59.55,59.67,118438.0
2024-07-05,59.735,59.835,59.53,59.745,24200.0
2024-07-08,59.815,59.965,59.625,59.69,21529.0
2024-07-09,59.695,60.09,59.695,60.025,21018.0
2024-07-10,59.915,59.925,59.605,59.725,22331.0
2024-07-11,60.1,60.515,60.1,60.265,14611.0
2024-07-12,60.56,61.1,60.56,60.945,19150.0
2024-07-15,61.24,61.36,61.035,61.145,20924.0
2024-07-16,61.185,61.375,61.02,61.09,25425.0
2024-07-17,61.53,61.745,61.53,61.64,45163.0
2024-07-18,61.66,61.66,61.155,61.155,22457.0
2024-07-19,60.605,60.605,60.175,60.42,32345.0
2024-07-22,60.44,60.605,60.295,60.47,16914.0
2024-07-23,60.64,60.945,60.64,60.735,21720.0
2024-07-24,60.725,60.98,60.525,60.79,22630.0
2024-07-25,60.375,60.47,60.01,60.01,26205.0
2024-07-26,60.12,60.405,59.925,59.925,20931.0
2024-07-29,60.495,60.8,60.385,60.485,19557.0
2024-07-30,60.255,60.305,59.925,60.265,36571.0
2024-07-31,60.415,61.57,60.415,61.525,26916.0
2024-08-01,61.935,62.065,61.8,61.89,36198.0
2024-08-02,61.275,61.275,60.53,60.76,39217.0
2024-08-05,59.915,60.08,58.135,58.255,56512.0
2024-08-06,58.09,58.745,57.89,58.19,35175.0
2024-08-07,58.09,58.835,57.945,58.54,21747.0
2024-08-08,58.32,58.46,58.035,58.035,26604.0
2024-08-09,58.46,59.065,58.46,58.99,27431.0
2024-08-12,59.3,59.595,59.3,59.57,18963.0
2024-08-13,59.79,60.055,59.725,59.945,21392.0
2024-08-14,60.365,60.715,60.365,60.365,22365.0
2024-08-15,60.76,60.86,60.45,60.55,21794.0
2024-08-16,61.02,61.495,61.02,61.35,10385.0
2024-08-19,61.415,61.66,61.35,61.46,22120.0
2024-08-20,61.64,61.805,61.42,61.46,14356.0
2024-08-21,61.44,61.835,61.145,61.8,20655.0
2024-08-22,61.935,62.09,61.76,61.87,27309.0
2024-08-23,61.735,61.745,61.23,61.485,32865.0
2024-08-26,61.825,62.03,61.76,61.845,25917.0
2024-08-27,61.825,61.825,61.395,61.395,21525.0
2024-08-28,61.385,61.385,61.055,61.195,15345.0
2024-08-29,61.145,61.145,60.725,60.77,12724.0
2024-08-30,60.945,61.53,60.9,61.47,20200.0
2024-09-02,61.46,61.46,61.025,61.405,31757.0
2024-09-03,61.475,61.475,61.265,61.265,27787.0
2024-09-04,60.945,60.945,59.855,59.97,30365.0
2024-09-05,59.97,60.35,59.97,60.185,36581.0
2024-09-06,60.075,60.36,59.97,60.2,11064.0
2024-09-09,59.825,59.87,59.365,59.585,24441.0
2024-09-10,59.98,60.135,59.925,60.08,25782.0
2024-09-11,60.065,60.365,59.805,59.97,18999.0
2024-09-12,60.45,61.075,60.405,61.045,13897.0
2024-09-13,61.43,61.835,61.43,61.75,19574.0
2024-09-16,61.855,61.98,61.415,61.415,26640.0
2024-09-17,61.65,61.815,61.53,61.54,22657.0
2024-09-18,61.43,61.695,61.34,61.58,12565.0
2024-09-19,61.695,62.155,61.505,62.11,27623.0
2024-09-20,62.405,62.755,62.285,62.35,20801.0
2024-09-23,62.305,62.58,62.1,62.25,22228.0
2024-09-24,62.395,63.0,62.31,62.945,22086.0
2024-09-25,63.1,63.44,62.945,62.965,19780.0
2024-09-26,62.99,64.14,62.99,64.14,12963.0
2024-09-27,64.23,64.255,64.065,64.25,28825.0
2024-09-30,64.47,64.54,64.165,64.175,20661.0
2024-10-01,64.14,64.35,64.02,64.25,13785.0
2024-10-02,64.25,64.36,63.99,64.01,15687.0
2024-10-03,64.01,64.045,63.635,63.91,14996.0
2024-10-04,63.725,63.8,63.165,63.56,19093.0
2024-10-07,63.745,64.11,63.375,63.98,19237.0
2024-10-08,63.98,64.305,63.615,63.68,20313.0
2024-10-09,63.835,64.11,63.68,63.77,28270.0
2024-10-10,64.03,64.23,63.955,64.0,14008.0
2024-10-11,64.03,64.32,64.03,64.155,14767.0
2024-10-14,64.36,64.57,64.0,64.1,19147.0
2024-10-15,64.35,64.835,64.32,64.835,17056.0
2024-10-16,64.855,64.855,64.21,64.21,19848.0
2024-10-17,65.145,65.395,64.855,65.12,21234.0
2024-10-18,65.33,65.33,64.36,64.36,16042.0
2024-10-21,64.935,65.2,64.81,65.1,24651.0
2024-10-22,64.69,64.79,64.065,64.11,17031.0
2024-10-23,64.23,64.365,64.13,64.13,15176.0
2024-10-24,64.09,64.185,63.66,63.66,12624.0
2024-10-25,64.195,64.195,63.65,63.65,22904.0
2024-10-28,63.8,63.8,63.275,63.475,13858.0
2024-10-29,63.66,63.935,63.525,63.57,19745.0
2024-10-30,63.47,63.735,63.12,63.165,12569.0
2024-10-31,62.945,63.36,62.945,63.175,21277.0
2024-11-01,62.855,62.975,62.53,62.58,16577.0
2024-11-04,63.25,63.34,62.855,63.23,19939.0
2024-11-05,63.12,63.12,62.76,62.815,105225.0
2024-11-06,63.185,63.645,63.185,63.32,25484.0
2024-11-07,63.77,63.855,62.955,63.21,23759.0
2024-11-08,63.705,64.265,63.705,63.945,31444.0
2024-11-11,63.7,63.89,63.525,63.635,31450.0
2024-11-12,63.43,63.46,62.955,63.44,21723.0
2024-11-13,63.13,63.23,62.77,62.855,22298.0
2024-11-14,63.075,63.09,62.58,62.58,21617.0
2024-11-15,62.955,63.24,62.955,63.11,21913.0
2024-11-18,62.88,63.485,62.88,63.485,26935.0
2024-11-19,63.58,64.495,63.57,64.045,31644.0
2024-11-20,64.23,64.23,63.385,63.385,21262.0
2024-11-21,63.975,63.975,63.09,63.12,14059.0
2024-11-22,63.615,63.99,63.615,63.69,27562.0
2024-11-25,64.065,64.33,63.935,63.945,11313.0
2024-11-26,64.175,64.275,63.845,63.855,114760.0
2024-11-27,63.865,64.285,63.865,63.975,23177.0
2024-11-28,64.265,64.7,64.265,64.44,16373.0
2024-11-29,64.36,64.54,64.055,64.46,14234.0
2024-12-02,64.77,65.14,64.485,64.535,12239.0
2024-12-03,64.59,64.945,64.59,64.67,24510.0
2024-12-04,64.855,64.855,64.32,64.505,20552.0
2024-12-05,64.845,65.035,64.69,64.975,27725.0
2024-12-06,64.955,64.955,64.365,64.365,19628.0
2024-12-09,64.365,64.375,63.98,64.03,18374.0
2024-12-10,64.155,64.42,63.595,63.8,26574.0
2024-12-11,64.2,64.2,63.475,63.56,22176.0
2024-12-12,63.77,63.975,63.165,63.165,20640.0
2024-12-13,63.165,63.165,62.64,63.14,26663.0
2024-12-16,63.085,63.11,62.385,62.385,16932.0
2024-12-17,62.065,62.88,62.065,62.725,22721.0
2024-12-18,62.65,63.24,62.53,62.955,20015.0
2024-12-19,62.12,62.295,60.67,62.02,35498.0
2024-12-20,61.98,61.98,61.255,61.31,27262.0
2024-12-23,61.34,62.22,61.34,62.22,20385.0
2024-12-24,62.385,62.475,62.185,62.475,8148.0
2024-12-27,62.76,63.075,62.605,62.835,8084.0
2024-12-30,62.835,62.835,62.36,62.67,15162.0
2024-12-31,62.705,62.705,62.315,62.485,5633.0
2025-01-02,62.985,62.985,62.065,62.73,11446.0
2025-01-03,62.805,63.42,62.805,63.285,4012.0
2025-01-06,63.82,63.82,63.26,63.26,13454.0
2025-01-07,63.39,63.72,63.285,63.635,19596.0
2025-01-08,63.635,63.795,63.42,63.645,13781.0
2025-01-09,63.625,63.625,63.11,63.21,12012.0
2025-01-10,63.41,63.605,63.015,63.125,18145.0
2025-01-13,62.76,62.91,62.375,62.495,15838.0
2025-01-14,62.43,63.04,62.43,62.985,14849.0
2025-01-15,63.38,63.465,63.155,63.155,18321.0
2025-01-16,63.67,64.245,63.67,63.85,13098.0
2025-01-17,63.965,64.395,63.965,64.35,9926.0
2025-01-20,64.705,64.705,64.255,64.405,11470.0
2025-01-21,64.82,65.25,64.585,64.94,23913.0
2025-01-22,65.045,65.535,65.045,65.4,28849.0
2025-01-23,65.41,65.47,64.845,64.905,25922.0
2025-01-24,64.96,65.26,64.885,65.12,52658.0
2025-01-28,65.0,65.26,64.685,64.8,15032.0
2025-01-29,64.875,65.675,64.875,65.525,18286.0
2025-01-30,65.525,65.675,65.205,65.205,24450.0
2025-01-31,65.625,66.02,65.625,65.825,18523.0
2025-02-03,65.25,65.26,64.51,64.51,28602.0
2025-02-04,65.015,65.46,64.685,64.685,16381.0
2025-02-05,65.055,65.59,65.055,65.375,78849.0
2025-02-06,65.625,66.08,65.625,65.87,17167.0
2025-02-07,65.785,66.07,65.785,65.92,17740.0
2025-02-10,65.665,65.965,65.62,65.635,24105.0
2025-02-11,65.805,65.985,65.635,65.89,12228.0
2025-02-12,65.995,65.995,65.355,65.44,14814.0
2025-02-13,65.75,65.805,65.325,65.335,29490.0
2025-02-14,65.835,66.24,65.74,65.76,15562.0
2025-02-17,65.995,65.995,65.15,65.675,14090.0
2025-02-18,65.785,66.175,65.195,65.195,28573.0
2025-02-19,65.515,65.945,65.005,65.165,31582.0
2025-02-20,65.25,65.46,64.695,64.95,23020.0
2025-02-21,65.335,65.545,65.075,65.09,19632.0
2025-02-24,64.875,65.025,64.49,64.585,21213.0
2025-02-25,64.585,64.67,64.215,64.435,16860.0
2025-02-26,64.395,64.395,63.88,64.05,20128.0
2025-02-27,64.05,64.845,64.05,64.395,19662.0
2025-02-28,63.925,64.085,62.995,62.995,28141.0
2025-03-03,63.305,64.2,63.305,64.2,20701.0
2025-03-04,63.755,63.755,63.125,63.55,17241.0
2025-03-05,63.275,63.285,62.565,63.285,19243.0
2025-03-06,63.605,63.605,62.985,62.985,25697.0
2025-03-07,62.835,62.96,62.065,62.065,17138.0
2025-03-10,62.815,62.815,62.45,62.74,8771.0
2025-03-11,62.045,62.045,60.635,61.33,74837.0
2025-03-12,61.105,61.105,60.41,60.41,21773.0
2025-03-13,60.54,61.33,60.54,60.91,32284.0
2025-03-14,60.92,61.8,60.92,61.705,25372.0
2025-03-17,62.27,62.47,61.94,62.41,24927.0
2025-03-18,62.75,63.27,62.75,62.875,19098.0
2025-03-19,62.515,62.715,62.28,62.33,14505.0
2025-03-20,62.655,63.195,62.33,63.125,20858.0
2025-03-21,63.145,63.41,62.845,63.035,20180.0
2025-03-24,63.04,63.06,62.77,62.88,11969.0
2025-03-25,62.94,63.27,62.9,62.9,24265.0
2025-03-26,62.985,63.41,62.985,63.135,10485.0
2025-03-27,62.655,63.035,62.655,62.805,14138.0
2025-03-28,62.515,63.125,62.515,62.8,12917.0
2025-03-31,62.515,62.525,60.635,60.635,18741.0
2025-04-01,61.48,62.195,61.48,61.705,17814.0
2025-04-02,61.39,62.15,61.245,61.245,13868.0
2025-04-03,60.165,60.775,60.165,60.76,35567.0
2025-04-04,59.97,59.98,58.8,58.915,24105.0
2025-04-07,56.405,56.695,51.705,56.45,49682.0
2025-04-08,56.705,57.975,56.705,57.93,53943.0
2025-04-09,56.82,57.41,56.555,56.605,21938.0
2025-04-10,59.825,61.105,59.535,59.96,18509.0
2025-04-11,59.45,59.705,58.725,59.705,20244.0
2025-04-14,60.27,60.6,60.025,60.44,14356.0
2025-04-15,60.42,60.615,60.26,60.465,17847.0
2025-04-16,60.28,60.72,60.25,60.25,11262.0
2025-04-17,60.71,61.07,60.605,61.07,20299.0
2025-04-22,60.635,60.815,60.215,60.53,20431.0
2025-04-23,61.18,61.52,61.05,61.19,18621.0
2025-04-24,61.53,61.875,60.365,61.875,20840.0
2025-04-28,61.755,62.035,61.595,61.595,30068.0
2025-04-29,62.045,62.9,61.8,62.63,11575.0
2025-04-30,62.985,63.185,62.725,62.855,16988.0
2025-05-01,62.985,63.495,62.985,63.37,24604.0
2025-05-02,63.35,63.925,63.05,63.815,17643.0
2025-05-05,63.915,64.19,63.495,63.495,14433.0
2025-05-06,63.85,64.225,63.58,63.975,13499.0
2025-05-07,64.275,64.765,63.945,64.595,10457.0
2025-05-08,64.8,65.59,64.8,65.29,14363.0
2025-05-09,65.535,65.805,65.4,65.695,14488.0
2025-05-12,65.855,66.015,65.59,65.59,15100.0
2025-05-13,65.805,66.25,65.55,65.685,52242.0
2025-05-14,65.41,66.125,65.41,65.77,18426.0
2025-05-15,65.1,65.62,65.1,65.29,71131.0
2025-05-16,65.805,65.9,65.675,65.785,14445.0
2025-05-19,65.495,65.6,64.96,64.96,40329.0
2025-05-20,65.785,65.785,65.24,65.4,18843.0
2025-05-21,65.86,66.255,65.86,66.06,16958.0
2025-05-22,65.72,66.005,65.225,65.805,21473.0
2025-05-23,65.91,66.38,65.9,66.09,17216.0
2025-05-26,66.105,66.595,66.105,66.24,20738.0
2025-05-27,66.39,66.635,66.23,66.37,22617.0
2025-05-28,66.645,66.905,66.465,66.465,13360.0
2025-05-29,66.68,66.935,66.595,66.625,11856.0
2025-05-30,66.315,66.87,66.275,66.805,15962.0
2025-06-02,66.745,66.87,66.455,66.455,14957.0
2025-06-03,66.925,67.03,66.615,66.7,17018.0
2025-06-04,66.935,67.525,66.935,67.415,23958.0
2025-06-05,67.685,67.845,67.585,67.66,17167.0
2025-06-06,67.61,67.885,67.195,67.245,10365.0
2025-06-10,67.5,67.76,67.415,67.64,23107.0
2025-06-11,67.545,67.875,67.545,67.65,15860.0
2025-06-12,67.64,68.005,67.49,67.49,22080.0
2025-06-13,67.65,67.82,67.215,67.65,22702.0
2025-06-16,67.65,67.91,67.375,67.375,15467.0
2025-06-17,67.565,67.91,67.395,67.6,34133.0
2025-06-18,67.9,67.9,67.395,67.395,12501.0
2025-06-19,67.6,67.6,66.795,66.805,9899.0
2025-06-20,67.02,67.02,66.57,66.86,15072.0
2025-06-23,66.86,66.86,66.085,66.165,25935.0
2025-06-24,66.955,67.0,66.69,66.785,15683.0
2025-06-25,66.785,66.785,66.415,66.53,19057.0
2025-06-26,66.54,66.745,66.07,66.7,64895.0
2025-06-27,67.115,67.535,66.96,66.98,36689.0
2025-06-30,67.03,67.32,66.92,67.29,30877.0
2025-07-01,68.5,69.4,67.59,67.65,52271.0
2025-07-02,67.65,68.04,67.65,67.96,35530.0
2025-07-03,68.0,68.17,67.54,68.09,21527.0
2025-07-04,68.33,68.56,68.27,68.3,41592.0
2025-07-07,68.4,68.43,68.07,68.07,16700.0
2025-07-08,68.0,68.54,67.9,68.08,25573.0
2025-07-09,68.16,68.16,67.73,67.93,52181.0
2025-07-10,68.39,68.41,68.06,68.28,22314.0
2025-07-11,68.6,68.77,68.09,68.11,22015.0
2025-07-14,67.91,68.56,67.91,68.38,21378.0
2025-07-15,68.78,69.04,68.7,68.92,24097.0
2025-07-16,68.71,68.78,68.38,68.74,27036.0
2025-07-17,68.93,69.49,68.89,69.08,40229.0
2025-07-18,69.5,70.27,69.5,70.26,31292.0
2025-07-21,70.01,70.06,69.48,69.61,25435.0
2025-07-22,69.65,70.23,69.65,70.2,23872.0
2025-07-23,70.43,70.69,70.22,70.6,18960.0
2025-07-24,70.73,70.79,70.3,70.35,23417.0
2025-07-25,70.3,70.3,70.0,70.1,20768.0
2025-07-28,70.13,70.25,69.87,69.87,38367.0
2025-07-29,69.15,69.71,69.15,69.61,24068.0
2025-07-30,69.0,70.2,69.0,70.12,17351.0
2025-07-31,69.74,69.76,69.31,69.76,38279.0
2025-08-01,69.41,69.54,69.06,69.54,19482.0
2025-08-04,69.3,69.82,69.08,69.67,24590.0
2025-08-05,70.4,70.79,70.4,70.62,26914.0
2025-08-06,70.68,71.44,70.68,71.37,36420.0
2025-08-07,71.6,71.76,71.48,71.76,18847.0
2025-08-08,71.5,72.14,71.5,72.04,18974.0
2025-08-11,72.19,72.44,72.05,72.14,44022.0
2025-08-12,72.4,72.4,71.96,72.27,17740.0
2025-08-13,71.5,72.61,71.5,72.29,19072.0
2025-08-14,72.48,73.0,72.48,72.67,29244.0
2025-08-15,72.89,73.32,72.71,73.26,18777.0
2025-08-18,73.2,73.61,72.79,73.46,19130.0
2025-08-19,73.25,73.49,73.03,73.44,50910.0
2025-08-20,73.57,73.68,72.91,72.97,30489.0
2025-08-21,73.23,74.1,73.23,74.04,26011.0
2025-08-22,74.11,74.2,73.51,73.51,80648.0
2025-08-25,74.13,74.93,74.13,74.93,22008.0
2025-08-26,74.89,74.89,74.135,74.3,18179.0
2025-08-27,75.01,75.14,74.84,75.06,24836.0
2025-08-28,75.17,75.17,74.34,74.34,35762.0
2025-08-29,74.5,75.16,74.35,75.15,21641.0
2025-09-01,75.5,75.5,75.01,75.28,28405.0
2025-09-02,75.28,75.42,74.69,74.7,27625.0
2025-09-03,74.51,74.93,73.78,73.78,17821.0
2025-09-04,74.12,74.47,74.0,74.14,20430.0
2025-09-05,75.0,75.38,74.51,75.2,15281.0
2025-09-08,75.17,75.18,74.895,74.93,15213.0
2025-09-09,75.01,75.2,74.9,75.19,21725.0
2025-09-10,74.9,74.9,74.36,74.71,21818.0
2025-09-11,74.71,74.88,74.57,74.71,22304.0
2025-09-12,75.0,75.4,74.96,75.14,26389.0
2025-09-15,74.95,75.43,74.63,75.39,17303.0
2025-09-16,75.5,76.04,75.5,75.84,25003.0
2025-09-17,76.26,76.83,75.43,75.45,32924.0
2025-09-18,76.0,76.03,75.18,75.59,32087.0
2025-09-19,75.84,76.41,75.84,75.92,23352.0
2025-09-22,76.4,76.58,76.24,76.36,23039.0
2025-09-23,76.8,76.93,76.48,76.88,31110.0
2025-09-24,77.8,77.8,76.11,76.42,57023.0
2025-09-25,76.17,76.67,76.01,76.28,23268.0
2025-09-26,76.27,77.67,75.94,76.12,23745.0
2025-09-29,76.3,77.06,76.22,76.22,25928.0
2025-09-30,76.77,77.15,76.67,76.79,30750.0
2025-10-01,76.98,77.17,76.5,77.17,31142.0
2025-10-02,77.49,78.15,77.31,77.9,32014.0
2025-10-03,78.32,78.86,78.25,78.81,31534.0
2025-10-06,79.02,79.27,78.83,79.04,18500.0
2025-10-07,79.04,79.24,78.62,78.62,22042.0
2025-10-08,79.0,79.01,78.34,79.01,18654.0
2025-10-09,79.92,80.0,79.02,80.0,29284.0
2025-10-10,79.18,79.35,78.58,78.85,22903.0
2025-10-13,78.59,78.74,78.03,78.03,28140.0
2025-10-14,78.51,79.09,78.5,78.8,19823.0
2025-10-15,79.0,79.73,79.0,79.22,34134.0
2025-10-16,79.94,80.25,79.46,79.86,25238.0
2025-10-17,79.65,79.69,78.9,78.99,28763.0
2025-10-20,79.0,79.08,78.51,78.66,29654.0
2025-10-21,81.0,81.0,79.32,79.37,20531.0
2025-10-22,78.75,78.75,77.5,78.13,36662.0
2025-10-23,77.76,78.84,77.76,78.56,15695.0
2025-10-24,79.4,79.4,78.89,79.16,18366.0
2025-10-27,79.59,79.59,79.2,79.25,20820.0
2025-10-28,78.9,78.9,78.05,78.26,55926.0
2025-10-29,78.97,78.97,78.14,78.15,27146.0
2025-10-30,77.61,78.02,77.59,77.81,13411.0
2025-10-31,78.19,78.53,78.09,78.1,19481.0
2025-11-03,77.98,78.25,77.37,77.38,22801.0
2025-11-04,77.25,77.29,76.66,76.9,33760.0
2025-11-05,76.7,76.71,75.15,75.94,41381.0
2025-11-06,76.6,76.91,75.97,75.99,21288.0
2025-11-07,76.25,76.25,75.31,75.31,35086.0
2025-11-10,76.0,77.03,76.0,77.03,19286.0
2025-11-11,77.35,77.9,77.35,77.73,60764.0
2025-11-12,77.9,78.1,77.65,77.68,25058.0
2025-11-13,78.25,78.25,77.1,77.3,21859.0
2025-11-14,76.5,76.51,75.87,76.44,43428.0
2025-11-17,76.0,77.16,75.74,77.06,16840.0
2025-11-18,76.97,76.99,75.0,75.0,23012.0
2025-11-19,75.0,75.53,75.0,75.06,44689.0
2025-11-20,75.5,76.62,75.5,76.29,37697.0
2025-11-21,76.3,76.3,74.21,74.31,49664.0
2025-11-24,75.14,75.63,75.01,75.52,21933.0
2025-11-25,76.19,76.67,76.19,76.5,38900.0
2025-11-26,76.82,77.78,76.82,77.46,21242.0