Date,Open,High,Low,Close,Volume
2009-05-12,47.435,47.675,47.435,47.61,486.0
2009-05-19,47.38,47.455,47.38,47.455,1320.0
2009-05-21,46.29,46.29,46.1,46.1,315.0
2009-05-22,45.65,45.65,45.65,45.65,140.0
2009-05-25,45.2,45.2,45.2,45.2,100.0
2009-05-27,46.175,46.175,46.175,46.175,130.0
2009-05-28,45.865,45.865,45.865,45.865,101.0
2009-05-29,45.89,45.89,45.89,45.89,150.0
2009-06-03,46.055,46.055,45.795,45.795,2171.0
2009-06-04,46.6,46.795,46.6,46.68,1430.0
2009-06-09,47.62,47.62,47.62,47.62,31.0
2009-06-10,47.095,47.095,46.91,46.91,70.0
2009-06-11,46.805,46.805,46.705,46.705,302.0
2009-06-12,46.245,46.245,46.245,46.245,50.0
2009-06-15,46.625,46.63,46.61,46.63,370.0
2009-06-16,46.585,46.585,46.585,46.585,9.0
2009-06-18,46.585,46.585,46.585,46.585,35.0
2009-06-19,45.5,45.5,45.41,45.41,800.0
2009-06-22,45.62,45.62,45.62,45.62,250.0
2009-06-23,45.58,45.63,45.48,45.63,945.0
2009-06-24,44.935,44.96,44.935,44.96,517.0
2009-06-25,45.15,45.15,45.105,45.105,210.0
2009-06-29,45.585,45.585,45.585,45.585,10.0
2009-07-01,45.66,45.66,45.66,45.66,70.0
2009-07-02,45.815,45.815,45.815,45.815,1030.0
2009-07-03,45.23,45.23,45.23,45.23,200.0
2009-07-06,45.08,45.08,45.01,45.01,353.0
2009-07-07,44.985,44.985,44.985,44.985,314.0
2009-07-08,44.825,44.825,44.745,44.745,379.0
2009-07-09,45.23,45.23,45.23,45.23,780.0
2009-07-10,44.95,45.135,44.95,45.03,1075.0
2009-07-13,44.905,44.905,44.905,44.905,264.0
2009-07-17,46.785,46.84,46.785,46.8,479.0
2009-07-20,46.71,46.9,46.71,46.9,184.0
2009-07-21,46.805,46.805,46.805,46.805,100.0
2009-07-23,46.885,46.885,46.885,46.885,117.0
2009-07-24,47.56,47.61,47.56,47.61,267.0
2009-07-27,47.87,47.87,47.855,47.855,2430.0
2009-07-29,47.56,47.56,47.56,47.56,165.0
2009-07-30,48.195,48.195,48.155,48.155,1234.0
2009-07-31,47.91,47.91,47.835,47.835,278.0
2009-08-03,47.48,47.61,47.48,47.61,789.0
2009-08-04,47.735,47.735,47.72,47.72,349.0
2009-08-05,48.1,48.1,48.1,48.1,9.0
2009-08-06,48.1,48.1,47.99,48.01,137.0
2009-08-07,47.76,47.86,47.76,47.86,180.0
2009-08-10,48.33,48.535,48.33,48.535,502.0
2009-08-11,48.55,48.985,48.55,48.94,709.0
2009-08-12,48.605,48.7,48.605,48.7,412.0
2009-08-13,48.605,48.605,48.605,48.605,940.0
2009-08-14,48.47,48.71,48.47,48.71,263.0
2009-08-17,49.065,49.065,49.065,49.065,255.0
2009-08-18,48.005,48.005,48.005,48.005,150.0
2009-08-19,48.115,48.115,48.115,48.115,660.0
2009-08-20,48.64,48.64,48.64,48.64,245.0
2009-08-21,49.105,49.105,48.695,48.75,650.0
2009-08-24,49.36,49.555,49.36,49.555,913.0
2009-08-25,49.39,49.44,49.39,49.44,3100.0
2009-08-26,49.605,49.605,49.605,49.605,120.0
2009-08-27,49.94,49.94,49.94,49.94,600.0
2009-08-28,49.94,49.94,49.5,49.5,123.0
2009-08-31,49.32,49.32,49.27,49.27,763.0
2009-09-01,49.005,49.005,49.005,49.005,75.0
2009-09-02,48.81,48.81,48.565,48.565,1534.0
2009-09-03,48.145,48.145,48.145,48.145,32.0
2009-09-04,48.155,48.155,48.125,48.145,1067.0
2009-09-07,48.145,48.145,47.955,47.955,314.0
2009-09-08,48.16,48.21,48.16,48.21,1400.0
2009-09-09,47.815,48.06,47.815,48.06,95.0
2009-09-10,48.465,48.775,48.465,48.775,1150.0
2009-09-16,49.31,49.47,49.31,49.47,1650.0
2009-09-17,49.62,49.62,49.565,49.59,606.0
2009-09-18,49.495,49.495,49.495,49.495,50.0
2009-09-21,49.78,49.81,49.78,49.81,130.0
2009-09-23,49.55,49.55,49.55,49.55,158.0
2009-09-24,49.615,49.615,49.36,49.36,500.0
2009-09-25,49.12,49.12,49.105,49.105,568.0
2009-09-28,49.145,49.145,48.945,48.945,2388.0
2009-09-29,49.26,49.26,49.26,49.26,330.0
2009-09-30,49.22,49.22,49.22,49.22,33.0
2009-10-01,48.46,48.48,48.395,48.48,431.0
2009-10-02,47.965,47.965,47.915,47.915,421.0
2009-10-05,47.645,47.645,47.645,47.645,1300.0
2009-10-06,48.03,48.03,47.965,47.965,1713.0
2009-10-07,48.045,48.07,48.045,48.045,383.0
2009-10-08,48.03,48.03,48.03,48.03,250.0
2009-10-09,47.925,47.925,47.71,47.71,570.0
2009-10-12,48.155,48.155,48.155,48.155,123.0
2009-10-13,48.045,48.045,48.045,48.045,1300.0
2009-10-15,48.29,48.29,48.055,48.055,631.0
2009-10-16,48.035,48.155,47.975,48.155,1246.0
2009-10-19,48.045,48.07,48.045,48.07,412.0
2009-10-21,48.545,48.545,47.925,47.925,430.0
2009-10-22,47.925,47.925,47.0,47.215,640.0
2009-10-23,47.915,47.915,47.83,47.83,1250.0
2009-10-26,47.47,47.47,47.35,47.35,213.0
2009-10-27,47.115,47.155,47.075,47.075,757.0
2009-10-28,47.195,47.25,46.97,47.25,775.0
2009-10-29,46.875,46.875,46.875,46.875,350.0
2009-10-30,46.81,46.82,46.745,46.745,369.0
2009-11-02,46.555,46.57,46.34,46.34,2424.0
2009-11-04,46.795,46.795,46.715,46.715,100.0
2009-11-05,46.495,46.495,46.395,46.395,742.0
2009-11-06,47.31,47.31,47.24,47.275,500.0
2009-11-09,47.75,47.75,46.675,46.675,8864.0
2009-11-10,47.375,47.375,47.375,47.375,33.0
2009-11-11,47.625,47.655,47.625,47.655,817.0
2009-11-12,47.655,47.655,47.47,47.47,799.0
2009-11-13,47.52,47.52,47.52,47.52,502.0
2009-11-16,47.32,47.6,47.32,47.6,485.0
2009-11-17,47.805,47.805,47.735,47.74,320.0
2009-11-18,48.155,48.3,48.155,48.245,1406.0
2009-11-19,48.265,48.325,48.15,48.325,930.0
2009-11-20,48.06,48.06,48.06,48.06,320.0
2009-11-23,48.13,48.15,48.13,48.15,340.0
2009-11-25,48.21,48.21,48.17,48.17,412.0
2009-11-26,48.11,48.11,48.11,48.11,368.0
2009-11-27,48.02,48.305,48.02,48.29,2021.0
2009-11-30,48.19,48.26,48.125,48.125,1797.0
2009-12-01,48.055,48.125,48.005,48.1,580.0
2009-12-02,48.3,48.3,47.965,48.205,4945.0
2009-12-03,48.3,48.3,48.265,48.265,327.0
2009-12-04,47.955,48.03,47.95,47.95,191.0
2009-12-07,48.865,49.045,48.785,48.935,6969.0
2009-12-09,48.65,48.65,48.65,48.65,65.0
2009-12-10,48.77,48.77,48.5,48.5,2164.0
2009-12-11,48.675,48.785,48.265,48.675,2030.0
2009-12-14,49.065,49.575,49.065,49.575,837.0
2009-12-15,49.185,49.185,49.185,49.185,119.0
2009-12-16,49.575,49.575,49.575,49.575,121.0
2009-12-17,50.08,50.08,50.08,50.08,80.0
2009-12-18,50.21,50.43,50.21,50.37,1575.0
2009-12-21,50.37,50.45,50.37,50.39,1386.0
2009-12-22,51.5,51.555,51.395,51.46,5213.0
2009-12-23,51.835,52.355,51.775,52.355,8290.0
2009-12-24,52.015,52.08,52.015,52.08,27.0
2009-12-30,51.225,51.225,51.225,51.225,310.0
2009-12-31,51.055,51.055,51.055,51.055,200.0
2010-01-04,50.535,50.97,50.535,50.97,820.0
2010-01-05,50.415,50.425,50.41,50.41,83.0
2010-01-07,50.135,50.145,50.12,50.12,514.0
2010-01-08,50.69,50.695,50.69,50.695,131.0
2010-01-11,50.315,50.375,50.315,50.375,1050.0
2010-01-12,49.935,50.33,49.935,50.255,2170.0
2010-01-13,50.255,50.255,50.215,50.215,1752.0
2010-01-15,50.175,50.175,50.175,50.175,85.0
2010-01-18,50.105,50.33,50.09,50.235,1573.0
2010-01-20,50.695,50.88,50.495,50.88,576.0
2010-01-21,50.895,50.895,50.84,50.84,577.0
2010-01-22,50.115,50.37,50.115,50.37,507.0
2010-01-25,49.635,49.65,49.505,49.635,1305.0
2010-01-27,50.175,50.175,49.4,49.4,680.0
2010-01-28,49.855,50.095,49.855,50.095,1017.0
2010-01-29,49.305,49.45,49.305,49.375,800.0
2010-02-01,49.41,49.745,49.41,49.745,4221.0
2010-02-02,49.735,50.305,49.735,50.305,3218.0
2010-02-03,50.57,50.6,50.57,50.575,1450.0
2010-02-05,50.025,50.05,50.025,50.05,2130.0
2010-02-08,49.865,50.025,49.865,49.875,203.0
2010-02-09,49.895,49.905,49.895,49.905,802.0
2010-02-10,49.68,49.68,49.675,49.675,295.0
2010-02-11,49.65,49.68,49.65,49.68,572.0
2010-02-12,49.345,49.455,49.345,49.455,8155.0
2010-02-15,49.735,49.735,49.655,49.655,914.0
2010-02-16,49.695,49.695,49.375,49.375,3028.0
2010-02-18,49.975,50.13,49.975,50.13,509.0
2010-02-19,50.33,50.33,50.215,50.215,1342.0
2010-02-23,50.4,50.435,50.4,50.435,1307.0
2010-02-24,50.375,50.375,50.375,50.375,574.0
2010-02-25,50.495,50.495,50.495,50.495,79.0
2010-02-26,50.855,50.995,50.795,50.795,789.0
2010-03-01,50.545,50.545,50.545,50.545,300.0
2010-03-02,50.835,50.835,50.675,50.775,490.0
2010-03-03,50.76,50.76,50.72,50.73,1136.0
2010-03-04,50.745,50.745,50.745,50.745,1287.0
2010-03-05,51.195,51.195,51.01,51.01,1100.0
2010-03-08,51.36,51.435,51.36,51.435,616.0
2010-03-10,51.13,51.13,51.13,51.13,850.0
2010-03-11,51.425,51.425,51.295,51.295,1102.0
2010-03-12,51.415,51.415,51.415,51.415,1300.0
2010-03-15,51.28,51.53,51.28,51.53,2488.0
2010-03-16,51.6,51.745,51.475,51.475,4552.0
2010-03-17,51.935,51.935,51.935,51.935,0.0
2010-03-18,51.915,51.915,51.915,51.915,817.0
2010-03-22,51.735,51.795,51.615,51.795,700.0
2010-03-23,52.235,52.235,52.175,52.2,2335.0
2010-03-24,52.465,52.595,52.465,52.57,1250.0
2010-03-25,52.665,52.675,52.64,52.64,1333.0
2010-03-26,52.565,52.565,52.565,52.565,1300.0
2010-03-29,53.01,53.03,52.925,52.925,145.0
2010-03-30,52.415,52.415,52.415,52.415,151.0
2010-03-31,52.295,52.295,52.295,52.295,425.0
2010-04-01,52.485,52.485,52.485,52.485,1280.0
2010-04-06,52.885,52.885,52.845,52.845,324.0
2010-04-07,52.775,52.775,52.575,52.575,236.0
2010-04-08,52.415,52.445,52.405,52.405,1455.0
2010-04-09,52.695,52.71,52.695,52.71,187.0
2010-04-12,52.825,52.825,52.785,52.785,90.0
2010-04-13,53.05,53.05,53.05,53.05,600.0
2010-04-14,53.17,53.17,53.015,53.015,639.0
2010-04-15,53.19,53.24,53.19,53.24,252.0
2010-04-16,53.46,53.48,53.46,53.48,296.0
2010-04-19,53.21,53.345,53.21,53.345,400.0
2010-04-20,55.05,55.055,53.215,53.81,1749.0
2010-04-21,53.69,53.69,53.61,53.61,1323.0
2010-04-22,53.81,53.81,53.465,53.465,383.0
2010-04-23,54.02,54.17,54.02,54.17,53.0
2010-04-27,54.1,54.1,54.05,54.075,426.0
2010-04-28,53.345,53.375,53.12,53.2,616.0
2010-04-29,53.395,53.395,53.25,53.295,1111.0
2010-04-30,53.665,53.665,53.61,53.61,325.0
2010-05-03,53.61,53.61,53.105,53.145,2998.0
2010-05-04,53.705,53.705,53.65,53.65,3841.0
2010-05-05,54.615,54.615,53.355,53.36,1800.0
2010-05-06,53.145,53.24,53.145,53.24,2035.0
2010-05-07,51.805,52.495,51.805,52.205,2092.0
2010-05-10,51.905,52.045,51.905,52.045,1119.0
2010-05-11,52.92,52.985,52.845,52.885,2517.0
2010-05-13,53.97,53.97,53.915,53.915,524.0
2010-05-14,53.97,53.97,53.52,53.545,1245.0
2010-05-17,53.54,53.555,53.17,53.17,1588.0
2010-05-18,53.585,53.585,53.585,53.585,750.0
2010-05-19,53.81,53.81,53.36,53.805,631.0
2010-05-21,53.915,53.915,53.305,53.305,2045.0
2010-05-24,53.89,54.01,53.725,53.865,1556.0
2010-05-25,53.175,53.33,52.97,52.97,1281.0
2010-05-26,53.99,53.99,53.99,53.99,218.0
2010-05-27,53.44,53.45,53.44,53.45,98.0
2010-05-28,53.585,53.585,53.585,53.585,150.0
2010-05-31,53.41,53.465,53.37,53.37,634.0
2010-06-01,53.36,53.36,53.36,53.36,1800.0
2010-06-02,53.105,53.345,53.105,53.345,479.0
2010-06-03,53.82,53.85,53.81,53.82,1157.0
2010-06-04,53.915,54.13,53.875,54.07,1382.0
2010-06-07,53.835,53.835,53.73,53.73,400.0
2010-06-09,52.97,52.97,52.97,52.97,151.0
2010-06-10,52.14,52.14,52.125,52.125,1000.0
2010-06-11,52.735,52.735,52.735,52.735,153.0
2010-06-15,52.685,52.84,52.685,52.84,848.0
2010-06-16,53.135,53.135,53.135,53.135,400.0
2010-06-17,53.37,53.37,53.32,53.33,1951.0
2010-06-18,53.175,53.175,52.87,52.87,639.0
2010-06-23,51.995,52.07,51.99,52.07,2257.0
2010-06-24,51.375,51.61,51.345,51.61,595.0
2010-06-25,51.545,51.545,51.375,51.455,838.0
2010-06-28,50.995,51.02,50.995,51.02,3180.0
2010-06-29,51.135,51.135,51.03,51.03,1350.0
2010-06-30,50.53,50.64,50.41,50.61,905.0
2010-07-01,50.495,50.57,50.49,50.49,159.0
2010-07-02,49.885,49.885,49.885,49.885,600.0
2010-07-05,49.89,49.89,49.825,49.825,410.0
2010-07-06,49.93,50.06,49.89,50.005,2721.0
2010-07-08,50.28,50.28,49.95,50.115,753.0
2010-07-09,49.995,50.335,49.995,50.335,1362.0
2010-07-12,50.45,50.45,50.4,50.425,750.0
2010-07-13,50.65,50.82,50.65,50.795,1592.0
2010-07-14,51.37,51.425,51.305,51.305,3079.0
2010-07-15,51.1,51.115,51.1,51.115,318.0
2010-07-16,51.305,51.305,51.305,51.305,392.0
2010-07-19,50.745,50.745,50.665,50.665,169.0
2010-07-20,50.23,50.23,50.205,50.205,800.0
2010-07-21,50.49,50.535,50.295,50.295,734.0
2010-07-22,50.15,50.15,50.15,50.15,320.0
2010-07-23,50.32,50.32,50.32,50.32,160.0
2010-07-27,50.89,50.89,50.825,50.825,375.0
2010-07-28,52.425,52.425,51.07,51.515,459.0
2010-07-29,51.015,51.11,51.015,51.095,2563.0
2010-08-02,50.39,50.39,50.39,50.39,630.0
2010-08-04,50.6,50.6,50.6,50.6,300.0
2010-08-05,50.875,50.875,50.85,50.85,1000.0
2010-08-09,50.545,50.575,50.375,50.575,595.0
2010-08-10,50.9,50.94,50.9,50.94,508.0
2010-08-11,50.675,50.675,50.675,50.675,237.0
2010-08-12,49.765,49.915,49.765,49.915,164.0
2010-08-13,49.835,49.835,49.785,49.785,541.0
2010-08-16,49.795,49.795,49.795,49.795,40.0
2010-08-17,49.795,49.795,49.385,49.44,1761.0
2010-08-18,49.825,49.825,49.825,49.825,101.0
2010-08-19,50.165,50.305,50.165,50.305,858.0
2010-08-20,49.535,49.535,49.535,49.535,20.0
2010-08-23,49.625,49.765,49.625,49.765,538.0
2010-08-24,49.27,49.4,49.27,49.4,293.0
2010-08-25,48.965,48.98,48.95,48.98,1270.0
2010-08-26,49.135,49.135,49.085,49.085,2285.0
2010-08-27,48.835,48.965,48.715,48.965,3328.0
2010-08-30,50.61,50.615,48.99,49.135,2087.0
2010-08-31,48.48,48.48,48.375,48.375,909.0
2010-09-01,48.68,48.68,48.68,48.68,500.0
2010-09-03,49.575,49.595,49.465,49.595,1225.0
2010-09-06,49.885,49.885,49.765,49.765,225.0
2010-09-08,49.785,49.785,49.45,49.45,720.0
2010-09-09,49.325,49.325,49.27,49.27,1033.0
2010-09-10,49.2,50.005,49.2,49.615,345.0
2010-09-13,49.64,49.64,49.64,49.64,356.0
2010-09-14,49.6,49.64,49.56,49.64,1060.0
2010-09-15,49.64,49.64,49.27,49.27,180.0
2010-09-16,49.765,49.765,49.53,49.53,570.0
2010-09-17,49.64,49.99,49.64,49.755,611.0
2010-09-20,49.615,49.615,49.385,49.385,844.0
2010-09-21,50.055,50.055,49.93,49.93,1504.0
2010-09-22,49.465,49.635,49.465,49.6,972.0
2010-09-23,49.335,49.36,49.335,49.36,3050.0
2010-09-24,49.16,49.16,49.16,49.16,1060.0
2010-09-27,49.41,49.41,49.41,49.41,60.0
2010-09-28,49.415,49.455,49.275,49.445,1269.0
2010-09-29,49.35,49.35,49.12,49.16,2945.0
2010-09-30,49.09,49.09,49.03,49.075,432.0
2010-10-01,49.095,49.095,49.08,49.095,1150.0
2010-10-04,49.155,49.195,49.055,49.055,2125.0
2010-10-05,49.03,49.34,49.03,49.34,360.0
2010-10-06,49.44,49.705,49.44,49.705,2662.0
2010-10-07,49.845,49.845,49.01,49.03,3052.0
2010-10-08,49.115,49.275,49.075,49.145,2993.0
2010-10-11,49.155,49.155,49.155,49.155,725.0
2010-10-12,49.42,49.445,49.195,49.325,6727.0
2010-10-13,49.68,49.68,49.34,49.365,2309.0
2010-10-14,49.44,49.44,49.355,49.44,1685.0
2010-10-15,49.68,49.8,48.625,49.8,3456.0
2010-10-18,49.575,49.6,49.48,49.48,650.0
2010-10-19,49.48,49.565,49.275,49.565,2485.0
2010-10-20,50.085,50.085,49.89,49.975,8029.0
2010-10-21,50.005,50.005,49.74,49.845,560.0
2010-10-22,50.12,50.165,50.07,50.07,2791.0
2010-10-25,50.07,50.125,49.875,49.9,746.0
2010-10-26,49.9,49.99,49.845,49.99,2249.0
2010-10-27,50.225,50.695,50.225,50.49,3270.0
2010-10-28,50.655,50.655,50.57,50.57,1850.0
2010-10-29,50.305,50.33,50.25,50.25,2406.0
2010-11-01,50.25,50.395,50.25,50.37,2522.0
2010-11-02,50.25,50.25,49.675,49.675,2087.0
2010-11-03,49.93,50.02,49.93,50.02,330.0
2010-11-04,49.715,49.89,49.715,49.715,1057.0
2010-11-05,50.215,50.24,50.125,50.19,1858.0
2010-11-08,50.4,50.41,50.305,50.395,313.0
2010-11-09,50.385,50.475,50.33,50.36,2229.0
2010-11-10,50.5,50.5,50.41,50.41,355.0
2010-11-11,50.23,50.445,50.23,50.445,1713.0
2010-11-12,50.75,50.75,50.75,50.75,478.0
2010-11-15,50.75,50.96,50.75,50.955,808.0
2010-11-16,50.655,50.655,50.5,50.655,1930.0
2010-11-17,50.54,50.54,50.49,50.53,600.0
2010-11-18,50.42,50.555,50.41,50.41,833.0
2010-11-19,50.76,50.815,50.655,50.815,1480.0
2010-11-22,50.93,50.93,50.735,50.735,450.0
2010-11-23,50.765,50.935,50.67,50.67,636.0
2010-11-24,50.955,50.955,50.695,50.75,944.0
2010-11-25,51.18,51.35,51.105,51.35,939.0
2010-11-26,51.425,51.535,51.425,51.535,154.0
2010-11-29,51.805,51.975,51.755,51.975,1577.0
2010-11-30,51.895,51.895,51.65,51.65,546.0
2010-12-01,51.65,51.91,51.545,51.91,2544.0
2010-12-02,52.475,52.565,52.475,52.565,2186.0
2010-12-03,52.655,52.655,52.565,52.575,1693.0
2010-12-06,51.83,52.03,51.83,51.95,2501.0
2010-12-07,51.95,52.09,51.82,52.025,2711.0
2010-12-08,52.275,52.41,52.275,52.41,214.0
2010-12-09,52.98,52.985,52.605,52.625,1793.0
2010-12-10,52.81,52.81,52.73,52.73,1247.0
2010-12-13,53.045,53.045,52.965,53.03,2696.0
2010-12-14,53.49,53.49,52.395,52.395,4461.0
2010-12-15,52.515,52.515,52.34,52.455,1727.0
2010-12-16,52.56,52.77,52.56,52.72,3675.0
2010-12-17,52.905,52.905,52.68,52.705,926.0
2010-12-20,52.98,52.98,52.865,52.865,295.0
2010-12-21,52.93,52.94,52.76,52.865,5583.0
2010-12-22,53.05,53.115,53.035,53.07,2583.0
2010-12-23,53.14,53.255,53.12,53.23,5120.0
2010-12-24,53.775,53.775,52.83,52.96,2356.0
2010-12-29,52.96,52.96,52.55,52.595,1559.0
2010-12-30,52.325,52.325,52.085,52.26,6149.0
2010-12-31,52.3,52.365,52.25,52.315,1075.0
2011-01-04,52.315,52.77,52.315,52.755,524.0
2011-01-05,53.145,53.145,53.055,53.055,1188.0
2011-01-06,53.815,53.815,53.695,53.695,251.0
2011-01-07,53.74,53.74,53.74,53.74,30.0
2011-01-10,53.725,53.8,53.57,53.8,3091.0
2011-01-11,54.115,54.295,54.115,54.295,2023.0
2011-01-12,54.67,54.76,54.44,54.615,11133.0
2011-01-13,54.615,54.615,54.505,54.505,2873.0
2011-01-14,54.55,54.55,54.355,54.355,1681.0
2011-01-17,54.965,55.08,54.915,55.08,3042.0
2011-01-18,54.71,54.77,54.71,54.76,1942.0
2011-01-19,54.94,54.94,54.67,54.67,3771.0
2011-01-20,54.205,54.36,54.205,54.265,425.0
2011-01-21,54.645,54.645,54.525,54.59,1082.0
2011-01-24,54.59,54.59,54.54,54.54,1790.0
2011-01-25,54.44,54.62,54.44,54.54,7723.0
2011-01-27,54.575,54.835,54.575,54.835,6214.0
2011-01-28,55.265,55.265,55.215,55.215,1139.0
2011-01-31,54.875,54.875,53.945,54.255,3457.0
2011-02-01,54.33,54.375,54.22,54.22,7125.0
2011-02-02,54.31,54.41,54.22,54.41,7667.0
2011-02-03,54.425,54.46,54.335,54.42,5715.0
2011-02-04,55.08,55.08,54.02,54.165,6768.0
2011-02-07,54.55,54.55,54.5,54.5,1800.0
2011-02-08,54.86,54.925,54.835,54.925,13320.0
2011-02-09,55.125,55.125,55.03,55.045,4910.0
2011-02-10,55.045,55.405,54.99,55.405,3917.0
2011-02-11,55.45,55.77,55.445,55.755,17554.0
2011-02-14,55.68,56.11,55.68,55.94,15467.0
2011-02-15,55.975,56.04,55.81,55.885,38929.0
2011-02-16,56.3,56.38,56.22,56.38,22164.0
2011-02-17,56.22,56.25,56.155,56.245,1858.0
2011-02-18,57.85,57.85,55.935,55.935,1486.0
2011-02-21,55.965,55.965,55.965,55.965,436.0
2011-02-22,55.81,56.13,55.78,56.13,5779.0
2011-02-23,55.605,55.69,55.565,55.625,9055.0
2011-02-24,55.28,55.28,54.79,54.875,7355.0
2011-02-25,54.67,54.67,54.44,54.575,10876.0
2011-02-28,54.99,54.99,54.835,54.835,2164.0
2011-03-01,55.215,55.34,55.07,55.315,3236.0
2011-03-02,55.28,55.28,54.18,54.345,32873.0
2011-03-03,54.345,54.59,54.345,54.59,900.0
2011-03-04,55.625,55.705,55.575,55.575,1617.0
2011-03-07,55.24,55.24,54.9,54.94,7856.0
2011-03-08,54.835,54.89,54.835,54.89,847.0
2011-03-09,55.34,55.485,55.215,55.215,10956.0
2011-03-10,55.11,55.11,54.75,54.995,3120.0
2011-03-11,54.995,54.995,54.62,54.64,4515.0
2011-03-14,54.305,54.505,54.14,54.385,1246.0
2011-03-15,54.14,54.215,53.685,53.685,4153.0
2011-03-16,54.45,54.75,54.45,54.62,2124.0
2011-03-17,54.49,54.525,54.42,54.525,654.0
2011-03-18,54.79,54.89,54.62,54.66,9294.0
2011-03-21,54.55,54.55,54.46,54.46,724.0
2011-03-22,54.63,54.645,54.435,54.435,3815.0
2011-03-23,54.175,54.31,54.175,54.19,41843.0
2011-03-24,54.215,54.23,54.18,54.18,5013.0
2011-03-25,54.55,54.62,54.49,54.59,1697.0
2011-03-28,54.41,54.475,54.24,54.265,1872.0
2011-03-29,54.085,54.175,54.02,54.085,1745.0
2011-03-30,54.205,54.205,54.2,54.2,1080.0
2011-03-31,54.54,54.65,54.54,54.65,750.0
2011-04-01,54.705,54.715,54.535,54.56,3077.0
2011-04-04,54.56,54.655,54.345,54.38,4801.0
2011-04-05,54.79,54.845,54.705,54.845,2231.0
2011-04-06,54.87,54.87,54.74,54.74,290.0
2011-04-07,54.355,54.355,54.125,54.165,4330.0
2011-04-08,54.24,54.24,53.82,53.98,36450.0
2011-04-11,53.715,53.715,53.51,53.51,3966.0
2011-04-12,53.535,53.635,53.53,53.62,3483.0
2011-04-13,53.3,53.44,53.3,53.35,1916.0
2011-04-14,53.185,53.21,52.94,52.945,6939.0
2011-04-15,53.06,53.06,52.92,52.995,3302.0
2011-04-18,53.215,53.215,53.1,53.12,2129.0
2011-04-19,52.775,52.775,52.725,52.735,1906.0
2011-04-20,52.98,52.98,52.855,52.98,2269.0
2011-04-21,53.26,53.26,52.855,52.865,5146.0
2011-04-27,53.175,53.175,52.775,52.9,1384.0
2011-04-28,52.9,52.965,52.8,52.875,4491.0
2011-04-29,52.875,53.045,52.875,53.02,18536.0
2011-05-02,52.97,53.505,52.97,53.505,8073.0
2011-05-03,53.25,53.25,52.775,52.965,5377.0
2011-05-04,52.94,53.125,52.94,52.98,4113.0
2011-05-05,53.265,53.42,53.055,53.42,1763.0
2011-05-06,53.48,53.495,53.02,53.02,2351.0
2011-05-09,53.16,53.16,52.855,52.855,11275.0
2011-05-10,52.97,53.045,52.9,53.02,2196.0
2011-05-11,54.0,54.0,53.185,53.215,5066.0
2011-05-12,53.185,53.73,53.185,53.545,9903.0
2011-05-13,53.92,54.025,53.82,53.955,3654.0
2011-05-16,54.085,54.085,53.585,53.61,4329.0
2011-05-17,53.39,53.39,53.19,53.275,639.0
2011-05-18,53.185,53.315,53.06,53.315,1404.0
2011-05-19,53.61,53.61,53.485,53.485,835.0
2011-05-20,53.635,53.635,53.51,53.56,1366.0
2011-05-23,53.1,53.185,53.1,53.17,1459.0
2011-05-25,52.785,52.995,52.785,52.93,3454.0
2011-05-26,53.03,53.11,53.03,53.06,312.0
2011-05-27,53.265,53.265,52.92,53.03,3360.0
2011-05-30,53.055,53.145,53.055,53.145,2045.0
2011-05-31,53.085,53.365,53.085,53.365,1823.0
2011-06-01,53.8,53.8,53.51,53.52,2050.0
2011-06-02,52.815,52.815,52.645,52.645,1630.0
2011-06-03,52.61,52.61,52.2,52.4,4048.0
2011-06-06,51.385,51.515,51.385,51.515,1644.0
2011-06-07,51.14,51.435,50.9,51.435,3484.0
2011-06-08,51.425,51.425,51.14,51.3,1824.0
2011-06-09,51.22,51.58,51.14,51.55,2380.0
2011-06-10,51.55,51.555,51.515,51.515,681.0
2011-06-14,51.09,51.195,50.975,51.195,1994.0
2011-06-15,51.22,51.4,51.115,51.115,1286.0
2011-06-16,51.005,51.08,50.875,51.08,789.0
2011-06-17,51.14,51.22,51.14,51.22,899.0
2011-06-20,51.005,51.005,50.82,50.895,5482.0
2011-06-21,51.23,51.465,51.23,51.465,7275.0
2011-06-22,52.015,52.07,51.915,51.915,4385.0
2011-06-23,51.785,51.81,51.685,51.76,4276.0
2011-06-24,52.18,52.225,52.16,52.16,1482.0
2011-06-27,51.595,51.9,51.595,51.9,1469.0
2011-06-28,52.395,52.395,52.27,52.335,4818.0
2011-06-29,52.51,52.665,52.435,52.435,3496.0
2011-06-30,52.14,52.195,52.055,52.195,387.0
2011-07-01,52.625,52.63,52.585,52.585,1736.0
2011-07-04,53.02,53.225,52.93,53.2,2173.0
2011-07-05,53.205,53.38,53.205,53.38,1226.0
2011-07-06,53.585,53.585,53.34,53.34,2036.0
2011-07-07,53.42,53.575,53.42,53.575,1242.0
2011-07-08,53.875,53.875,53.725,53.725,1948.0
2011-07-11,53.75,53.75,53.46,53.46,5787.0
2011-07-12,53.175,53.175,52.855,53.01,2604.0
2011-07-13,53.01,53.01,52.91,52.955,546.0
2011-07-14,52.105,52.26,52.1,52.26,2119.0
2011-07-15,52.19,52.36,52.005,52.36,883.0
2011-07-18,52.82,52.91,52.82,52.905,172.0
2011-07-19,52.47,52.55,52.355,52.55,8598.0
2011-07-20,52.845,52.96,52.82,52.885,3886.0
2011-07-21,52.64,52.905,52.64,52.845,3568.0
2011-07-22,53.01,53.14,52.97,53.14,1086.0
2011-07-25,52.565,52.565,52.355,52.385,6210.0
2011-07-26,52.45,52.45,52.45,52.45,460.0
2011-07-27,51.745,51.76,51.26,51.26,4433.0
2011-07-28,50.43,50.44,50.28,50.28,28761.0
2011-07-29,50.215,50.38,49.96,50.16,3654.0
2011-08-01,50.555,50.69,50.495,50.495,2978.0
2011-08-02,50.495,50.495,49.675,49.905,3147.0
2011-08-03,49.41,49.63,49.41,49.63,808.0
2011-08-04,50.0,50.29,49.975,50.255,1115.0
2011-08-05,48.595,48.835,48.58,48.68,6557.0
2011-08-08,48.02,48.02,47.75,47.865,3715.0
2011-08-09,45.91,46.155,45.53,45.915,12794.0
2011-08-10,47.965,48.13,47.775,47.915,4692.0
2011-08-11,47.125,47.28,46.92,47.05,4053.0
2011-08-12,47.995,47.995,47.56,47.75,1128.0
2011-08-15,48.34,48.34,48.315,48.315,310.0
2011-08-16,48.605,48.605,48.43,48.43,2367.0
2011-08-17,48.25,48.385,48.25,48.325,4122.0
2011-08-18,47.75,47.75,47.75,47.75,275.0
2011-08-19,46.64,46.705,46.285,46.37,8832.0
2011-08-22,46.395,46.395,45.53,45.565,4385.0
2011-08-23,45.64,45.875,45.64,45.735,5451.0
2011-08-24,46.515,46.55,46.435,46.435,2240.0
2011-08-25,47.37,47.37,47.355,47.365,151.0
2011-08-26,46.905,46.955,46.905,46.935,1341.0
2011-08-29,47.28,47.28,47.255,47.28,1332.0
2011-08-30,48.12,48.13,48.02,48.13,5345.0
2011-08-31,48.085,48.085,47.97,47.97,354.0
2011-09-01,48.41,48.565,48.41,48.41,4878.0
2011-09-02,47.57,47.6,47.38,47.395,2472.0
2011-09-05,46.575,46.64,46.54,46.54,6348.0
2011-09-06,45.785,46.105,45.785,45.85,4583.0
2011-09-07,46.91,47.05,46.845,46.98,4209.0
2011-09-08,48.015,48.015,47.79,47.79,1228.0
2011-09-09,47.47,47.61,47.395,47.395,230.0
2011-09-12,47.395,47.395,46.725,46.895,6061.0
2011-09-13,47.94,47.995,47.735,47.815,1764.0
2011-09-14,48.015,48.25,48.015,48.065,780.0
2011-09-15,49.305,49.305,49.22,49.23,4024.0
2011-09-16,49.655,49.78,49.61,49.61,3470.0
2011-09-19,49.525,49.625,49.525,49.625,15839.0
2011-09-20,49.725,49.82,49.625,49.805,9045.0
2011-09-21,49.68,49.755,49.68,49.755,52616.0
2011-09-22,50.135,50.135,48.835,48.835,44447.0
2011-09-23,48.765,49.215,48.765,49.215,4829.0
2011-09-26,49.465,49.465,49.285,49.35,41345.0
2011-09-27,49.97,50.17,49.97,50.06,10334.0
2011-09-28,50.02,50.185,50.02,50.185,71864.0
2011-09-29,49.82,50.045,49.82,49.995,1238.0
2011-09-30,50.135,50.135,49.84,49.84,3558.0
2011-10-03,49.225,49.225,49.22,49.22,1525.0
2011-10-04,48.31,48.31,48.285,48.285,1295.0
2011-10-05,49.54,49.54,49.22,49.22,2735.0
2011-10-06,49.565,51.21,49.565,51.21,3333.0
2011-10-07,50.39,50.39,50.265,50.265,536.0
2011-10-10,50.43,50.43,50.24,50.31,1081.0
2011-10-11,50.48,50.48,50.36,50.45,1130.0
2011-10-13,49.88,49.88,49.88,49.88,159.0
2011-10-14,49.88,49.97,49.78,49.78,814.0
2011-10-17,50.43,50.455,50.43,50.455,768.0
2011-10-18,50.085,50.085,49.54,49.575,2264.0
2011-10-19,50.48,50.48,50.15,50.15,731.0
2011-10-20,50.175,50.265,50.175,50.235,995.0
2011-10-21,49.995,50.2,49.995,50.2,230.0
2011-10-24,50.64,50.64,50.425,50.425,3150.0
2011-10-25,50.745,50.745,50.465,50.465,1470.0
2011-10-26,50.03,50.385,50.03,50.385,2871.0
2011-10-27,50.92,50.935,50.79,50.935,287.0
2011-10-28,51.07,51.075,50.805,50.97,32619.0
2011-10-31,50.96,51.525,50.88,51.525,287.0
2011-11-01,50.29,50.36,50.265,50.285,1545.0
2011-11-02,50.565,50.565,50.555,50.555,2540.0
2011-11-03,50.845,50.845,50.78,50.78,2532.0
2011-11-04,51.415,51.5,51.175,51.5,979.0
2011-11-07,51.465,51.505,51.335,51.475,6281.0
2011-11-08,51.63,51.805,51.555,51.64,6013.0
2011-11-09,52.165,52.285,52.12,52.285,4918.0
2011-11-10,51.44,51.48,51.335,51.45,3509.0
2011-11-11,51.97,52.06,51.97,52.06,2745.0
2011-11-14,52.35,52.455,52.25,52.44,5526.0
2011-11-15,52.26,52.275,52.05,52.095,3797.0
2011-11-16,52.63,52.63,52.5,52.595,4453.0
2011-11-17,52.87,52.87,52.2,52.2,1723.0
2011-11-18,51.72,51.76,51.68,51.76,3478.0
2011-11-21,51.57,51.57,51.29,51.29,2157.0
2011-11-23,51.225,51.225,50.78,50.845,4293.0
2011-11-24,51.025,51.025,50.765,50.885,3921.0
2011-11-25,50.67,50.83,50.565,50.59,4707.0
2011-11-28,50.59,50.88,50.59,50.78,597.0
2011-11-29,51.095,51.145,51.095,51.145,928.0
2011-12-01,51.565,51.845,51.55,51.64,2640.0
2011-12-02,51.705,51.715,51.69,51.715,3375.0
2011-12-05,51.895,52.14,51.895,52.12,645.0
2011-12-06,52.025,52.06,51.91,52.035,591.0
2011-12-07,51.96,52.185,51.96,52.0,800.0
2011-12-08,52.29,52.595,52.29,52.45,1865.0
2011-12-09,51.695,52.025,51.63,52.025,650.0
2011-12-12,52.425,52.59,52.285,52.565,846.0
2011-12-13,52.285,52.285,52.215,52.215,1641.0
2011-12-14,52.06,52.06,52.045,52.045,2180.0
2011-12-15,51.785,51.96,51.78,51.93,2448.0
2011-12-16,51.895,51.96,51.895,51.96,2494.0
2011-12-19,51.73,51.88,51.705,51.795,8939.0
2011-12-20,51.78,51.835,51.59,51.76,1549.0
2011-12-21,51.76,52.25,51.76,52.25,721.0
2011-12-22,52.435,52.435,52.26,52.26,614.0
2011-12-23,52.765,52.915,52.735,52.915,3277.0
2011-12-28,53.105,53.105,52.88,52.88,459.0
2011-12-29,52.665,52.9,52.665,52.9,5220.0
2011-12-30,52.9,52.9,52.9,52.9,78.0
2012-01-03,52.285,52.98,52.285,52.98,7537.0
2012-01-04,52.465,52.49,52.315,52.315,373.0
2012-01-05,52.585,52.585,52.585,52.585,626.0
2012-01-06,53.015,53.09,52.905,52.905,189.0
2012-01-09,52.175,52.175,52.175,52.175,74.0
2012-01-10,53.15,53.15,53.08,53.08,659.0
2012-01-11,53.305,53.405,53.305,53.33,3898.0
2012-01-12,53.465,53.47,53.33,53.33,1602.0
2012-01-13,53.505,53.615,53.465,53.615,1219.0
2012-01-16,53.465,53.465,53.465,53.465,62.0
2012-01-17,53.465,53.52,53.465,53.52,2605.0
2012-01-18,53.225,53.225,53.09,53.225,1388.0
2012-01-19,53.59,53.645,53.42,53.555,1249.0
2012-01-20,53.805,53.88,53.755,53.88,728.0
2012-01-23,53.33,53.445,53.33,53.395,926.0
2012-01-24,53.365,53.365,53.315,53.315,2343.0
2012-01-25,53.795,53.795,53.58,53.63,4565.0
2012-01-27,53.2,53.2,53.175,53.175,920.0
2012-01-30,52.93,52.93,52.825,52.865,3364.0
2012-01-31,53.14,53.15,52.95,52.95,3346.0
2012-02-01,53.03,53.03,52.7,52.88,3746.0
2012-02-02,53.175,53.175,53.04,53.115,3297.0
2012-02-03,53.115,53.115,53.115,53.115,121.0
2012-02-06,53.59,53.615,53.52,53.615,1068.0
2012-02-07,53.73,53.935,53.52,53.52,3716.0
2012-02-08,54.01,54.01,53.68,53.68,709.0
2012-02-09,53.655,53.755,53.655,53.755,244.0
2012-02-10,53.885,53.96,53.84,53.96,1696.0
2012-02-13,54.11,54.11,53.98,53.98,1232.0
2012-02-14,53.955,54.27,53.955,54.27,135.0
2012-02-15,54.085,54.28,54.085,54.28,9899.0
2012-02-16,54.02,54.02,53.805,53.805,357.0
2012-02-17,54.295,54.295,54.035,54.07,1275.0
2012-02-20,54.07,54.6,54.07,54.495,2631.0
2012-02-21,52.755,54.795,52.755,54.675,901.0
2012-02-22,54.885,54.985,54.885,54.945,1061.0
2012-02-23,54.85,54.875,54.76,54.76,1575.0
2012-02-24,54.67,54.85,54.67,54.67,405.0
2012-02-27,54.835,54.91,54.835,54.885,1788.0
2012-02-28,54.92,54.92,54.65,54.67,1445.0
2012-02-29,54.71,54.71,54.575,54.585,1209.0
2012-03-01,54.425,54.425,54.37,54.37,921.0
2012-03-02,54.75,54.775,54.71,54.72,1429.0
2012-03-05,54.825,54.825,54.635,54.675,4574.0
2012-03-06,54.82,54.86,54.795,54.835,1055.0
2012-03-07,54.595,54.77,54.51,54.51,16303.0
2012-03-08,54.625,54.92,54.625,54.75,2773.0
2012-03-09,55.085,55.1,54.985,54.985,706.0
2012-03-12,55.83,55.88,55.75,55.88,285.0
2012-03-13,56.095,56.155,56.095,56.155,8002.0
2012-03-14,56.68,56.905,56.68,56.87,2030.0
2012-03-15,57.06,57.36,57.06,57.145,8455.0
2012-03-16,56.96,57.135,56.91,57.035,2163.0
2012-03-19,56.845,57.01,56.845,56.92,877.0
2012-03-20,56.88,57.135,56.82,57.135,5686.0
2012-03-21,57.485,57.51,57.41,57.41,4558.0
2012-03-22,57.495,57.9,57.495,57.86,7203.0
2012-03-23,57.395,57.57,57.385,57.445,6420.0
2012-03-26,57.55,57.575,57.37,57.52,1466.0
2012-03-27,58.035,58.035,57.96,57.96,8864.0
2012-03-28,58.05,58.15,58.05,58.085,1996.0
2012-03-29,58.125,58.125,58.125,58.125,15.0
2012-03-30,58.0,58.01,58.0,58.01,1305.0
2012-04-02,58.075,58.27,58.065,58.175,2246.0
2012-04-03,58.31,58.31,58.16,58.16,3204.0
2012-04-04,58.625,58.8,58.625,58.8,554.0
2012-04-05,58.345,58.385,58.335,58.335,1559.0
2012-04-10,57.415,57.46,57.325,57.44,1933.0
2012-04-11,57.1,57.1,56.725,56.75,5329.0
2012-04-12,56.88,56.88,56.64,56.64,1740.0
2012-04-13,57.075,57.14,57.075,57.08,20973.0
2012-04-16,56.665,56.79,56.665,56.79,320.0
2012-04-17,56.765,56.825,56.665,56.825,3347.0
2012-04-18,57.25,57.3,57.14,57.14,633.0
2012-04-19,57.1,57.35,57.1,57.35,8034.0
2012-04-20,57.235,57.275,57.04,57.04,4636.0
2012-04-23,56.965,57.14,56.965,57.14,5525.0
2012-04-24,56.93,57.3,56.925,57.3,2223.0
2012-04-26,57.635,57.725,57.575,57.575,1386.0
2012-04-27,57.84,57.84,57.685,57.815,2010.0
2012-04-30,57.615,57.765,57.615,57.685,3826.0
2012-05-01,57.665,57.885,57.56,57.885,4964.0
2012-05-02,58.21,58.42,58.21,58.345,4793.0
2012-05-03,58.4,58.42,58.4,58.42,995.0
2012-05-04,58.075,58.14,58.05,58.135,726.0
2012-05-07,57.275,57.275,57.16,57.165,319.0
2012-05-08,57.635,57.675,57.5,57.565,4056.0
2012-05-09,57.825,57.825,57.715,57.74,16344.0
2012-05-10,57.585,57.61,57.585,57.6,321.0
2012-05-11,57.69,57.69,57.55,57.59,2410.0
2012-05-14,57.9,57.965,57.9,57.965,2133.0
2012-05-15,57.775,57.775,57.71,57.71,1789.0
2012-05-16,57.66,57.675,57.51,57.565,1519.0
2012-05-17,57.49,57.535,57.365,57.46,842.0
2012-05-18,56.63,56.8,56.515,56.725,2902.0
2012-05-21,56.44,56.49,56.33,56.49,2366.0
2012-05-22,57.08,57.115,56.955,57.04,1590.0
2012-05-23,57.69,57.69,57.525,57.525,1033.0
2012-05-24,57.66,57.915,57.66,57.89,1337.0
2012-05-25,58.1,58.26,58.075,58.085,4299.0
2012-05-28,58.085,58.085,57.725,57.725,3109.0
2012-05-29,57.835,57.86,57.725,57.85,1650.0
2012-05-30,58.06,58.32,58.06,58.32,522.0
2012-05-31,57.86,57.915,57.79,57.79,409.0
2012-06-01,57.675,57.925,57.675,57.75,409.0
2012-06-04,56.29,56.315,56.08,56.08,2179.0
2012-06-05,55.915,56.09,55.915,56.005,2126.0
2012-06-06,56.575,56.575,56.25,56.25,949.0
2012-06-07,57.005,57.185,56.75,56.75,1416.0
2012-06-08,57.05,57.05,56.815,57.025,754.0
2012-06-12,56.73,56.805,56.65,56.805,1910.0
2012-06-13,56.93,57.0,56.83,56.98,3217.0
2012-06-14,56.505,56.705,56.505,56.625,481.0
2012-06-15,56.95,57.025,56.865,56.965,6729.0
2012-06-18,57.185,57.185,57.04,57.055,2500.0
2012-06-19,57.055,57.14,56.915,56.915,892.0
2012-06-20,56.915,57.08,56.915,57.03,6239.0
2012-06-21,57.055,57.075,56.95,57.05,10580.0
2012-06-22,56.625,56.65,56.625,56.63,1768.0
2012-06-25,56.765,56.78,56.63,56.78,1743.0
2012-06-26,56.265,56.325,56.265,56.325,805.0
2012-06-27,56.2,56.375,56.2,56.375,591.0
2012-06-28,56.57,56.57,56.35,56.56,2170.0
2012-06-29,56.62,56.785,56.62,56.785,23.0
2012-07-02,57.88,57.88,56.97,56.97,3330.0
2012-07-03,57.14,57.14,57.14,57.14,143.0
2012-07-04,57.54,57.54,57.375,57.375,410.0
2012-07-05,57.585,57.585,57.25,57.25,78.0
2012-07-06,57.125,57.205,57.04,57.04,948.0
2012-07-09,57.255,57.255,57.255,57.255,45.0
2012-07-10,57.25,57.25,56.88,57.175,3612.0
2012-07-11,57.04,57.04,56.62,56.62,910.0
2012-07-12,56.2,56.45,56.175,56.45,344.0
2012-07-13,56.745,56.785,56.72,56.785,1287.0
2012-07-16,56.955,57.04,56.955,56.98,1165.0
2012-07-17,56.785,56.785,56.52,56.52,160.0
2012-07-18,56.83,56.845,56.785,56.785,1152.0
2012-07-20,56.77,56.77,56.47,56.495,882.0
2012-07-23,56.2,56.575,56.2,56.2,7913.0
2012-07-24,56.315,56.34,56.09,56.09,1394.0
2012-07-25,55.85,55.925,55.84,55.84,2693.0
2012-07-26,55.74,55.79,55.485,55.695,831.0
2012-07-27,55.975,56.115,55.975,56.115,3729.0
2012-07-30,56.475,56.735,56.475,56.735,2683.0
2012-07-31,56.525,56.62,56.285,56.62,886.0
2012-08-01,56.26,56.325,56.115,56.25,1799.0
2012-08-02,56.315,56.335,56.29,56.325,2609.0
2012-08-03,55.905,55.905,55.82,55.82,129.0
2012-08-06,56.61,56.61,56.3,56.3,8.0
2012-08-07,56.525,56.525,56.525,56.525,115.0
2012-08-08,57.04,57.04,56.73,56.73,3361.0
2012-08-09,56.945,56.945,56.705,56.705,802.0
2012-08-10,56.745,57.125,56.745,56.89,1357.0
2012-08-13,57.09,57.09,56.995,57.015,2778.0
2012-08-14,57.125,57.415,57.125,57.29,3004.0
2012-08-15,57.265,57.375,57.265,57.375,180.0
2012-08-16,57.46,57.775,57.46,57.76,2280.0
2012-08-17,57.88,58.02,57.88,58.02,150.0
2012-08-20,58.45,58.465,58.055,58.055,2883.0
2012-08-21,58.32,58.32,58.205,58.205,500.0
2012-08-22,58.13,58.17,58.13,58.17,153.0
2012-08-23,58.17,58.17,58.045,58.08,805.0
2012-08-24,57.895,57.92,57.75,57.905,2976.0
2012-08-27,58.44,58.53,58.245,58.5,3552.0
2012-08-28,58.575,58.58,58.49,58.49,4618.0
2012-08-29,58.625,58.625,58.55,58.55,2364.0
2012-08-30,58.625,58.625,58.365,58.59,2540.0
2012-08-31,58.64,58.665,58.39,58.55,1117.0
2012-09-03,58.715,59.035,58.715,58.995,4318.0
2012-09-04,59.305,59.43,58.92,58.92,3610.0
2012-09-05,59.205,59.43,59.205,59.345,2357.0
2012-09-06,59.595,59.595,59.595,59.595,60.0
2012-09-07,60.09,60.115,59.805,59.805,310.0
2012-09-10,59.85,59.85,59.555,59.825,1584.0
2012-09-11,59.675,59.675,59.49,59.495,1627.0
2012-09-12,59.18,59.245,59.1,59.12,5098.0
2012-09-13,59.38,59.395,59.38,59.385,916.0
2012-09-14,59.855,59.855,59.455,59.715,9754.0
2012-09-17,59.715,60.135,59.715,59.88,1499.0
2012-09-18,60.395,60.395,60.165,60.165,2445.0
2012-09-19,60.455,60.58,60.335,60.505,5769.0
2012-09-20,60.275,60.42,60.2,60.42,3676.0
2012-09-21,60.435,60.435,60.37,60.37,1236.0
2012-09-24,60.35,60.405,60.35,60.35,1946.0
2012-09-25,60.475,60.585,60.475,60.525,4998.0
2012-09-26,60.195,60.27,60.085,60.27,626.0
2012-09-27,59.94,59.94,59.69,59.69,1979.0
2012-09-28,59.91,59.91,59.69,59.69,1254.0
2012-10-01,60.025,60.025,59.96,59.96,497.0
2012-10-02,60.155,60.22,60.05,60.22,2267.0
2012-10-03,60.885,60.955,60.825,60.93,769.0
2012-10-04,61.25,61.555,61.25,61.495,1268.0
2012-10-05,61.545,61.63,61.36,61.36,1288.0
2012-10-08,61.965,61.98,61.755,61.975,1821.0
2012-10-09,61.56,61.56,61.335,61.34,2546.0
2012-10-10,61.29,61.29,60.82,60.825,3546.0
2012-10-11,60.695,60.72,60.07,60.135,1315.0
2012-10-12,60.56,60.56,60.365,60.405,1495.0
2012-10-15,60.18,60.29,60.18,60.195,857.0
2012-10-16,60.66,60.7,60.505,60.505,3654.0
2012-10-17,61.56,61.56,60.61,60.61,1975.0
2012-10-18,60.7,60.88,60.7,60.8,4132.0
2012-10-19,60.7,60.825,60.6,60.75,3213.0
2012-10-22,60.45,60.45,59.775,59.875,2308.0
2012-10-23,60.025,60.025,59.97,59.97,2397.0
2012-10-24,60.07,60.07,59.48,59.545,3193.0
2012-10-25,59.395,59.395,58.88,59.015,3361.0
2012-10-26,59.31,59.31,58.805,59.27,5295.0
2012-10-29,59.27,59.27,58.785,58.785,2903.0
2012-10-30,58.805,58.805,58.585,58.78,2105.0
2012-10-31,59.1,59.135,59.1,59.1,2455.0
2012-11-01,58.805,58.805,58.55,58.72,462.0
2012-11-02,59.555,59.63,59.545,59.63,713.0
2012-11-05,59.14,59.16,59.015,59.1,1470.0
2012-11-06,59.245,59.295,59.015,59.015,4959.0
2012-11-07,59.435,59.435,58.88,58.945,3567.0
2012-11-08,58.39,58.39,58.01,58.315,6781.0
2012-11-09,58.005,58.005,57.345,57.75,3236.0
2012-11-12,57.92,57.92,57.48,57.48,970.0
2012-11-13,57.6,57.6,57.245,57.245,2084.0
2012-11-14,57.235,57.33,57.17,57.33,2498.0
2012-11-15,57.075,57.075,56.74,56.805,2864.0
2012-11-16,56.825,56.825,56.74,56.805,4737.0
2012-11-19,57.26,57.26,57.16,57.16,1450.0
2012-11-20,57.75,58.12,57.54,57.71,4411.0
2012-11-21,58.035,58.19,57.945,57.945,1882.0
2012-11-22,58.29,58.365,58.265,58.305,6136.0
2012-11-23,58.4,58.4,58.28,58.28,2156.0
2012-11-26,58.325,58.325,58.17,58.17,1364.0
2012-11-27,58.275,58.44,58.145,58.425,6323.0
2012-11-28,58.24,58.24,57.9,57.925,2721.0
2012-11-29,58.415,58.545,58.22,58.545,1665.0
2012-11-30,59.04,59.11,58.805,59.1,3223.0
2012-12-03,59.1,59.385,59.1,59.375,3497.0
2012-12-04,58.965,58.965,58.595,58.595,3443.0
2012-12-05,58.435,58.77,58.28,58.735,5596.0
2012-12-06,58.755,58.78,58.55,58.55,2162.0
2012-12-07,58.84,58.845,58.625,58.82,3029.0
2012-12-10,59.1,59.1,58.805,59.015,3397.0
2012-12-11,58.975,59.05,58.93,59.05,2876.0
2012-12-12,59.215,59.26,59.015,59.225,1866.0
2012-12-13,59.025,59.08,58.93,59.08,6465.0
2012-12-14,58.805,58.965,58.625,58.895,6782.0
2012-12-17,58.745,58.84,58.585,58.795,4389.0
2012-12-18,59.1,59.46,59.1,59.32,4713.0
2012-12-19,60.27,60.27,59.86,60.095,10270.0
2012-12-20,60.115,60.115,59.655,59.775,5004.0
2012-12-21,60.34,60.355,59.44,59.575,915.0
2012-12-24,60.145,60.145,59.98,60.0,1564.0
2012-12-27,59.975,59.975,59.88,59.88,155.0
2012-12-28,59.98,59.98,59.725,59.75,1911.0
2012-12-31,61.17,61.17,58.62,58.785,1958.0
2013-01-02,60.49,60.49,60.17,60.195,1698.0
2013-01-03,61.155,61.155,60.67,60.865,6071.0
2013-01-04,61.255,61.255,61.255,61.255,0.0
2013-01-07,61.145,61.23,60.96,61.22,1593.0
2013-01-08,61.085,61.085,60.96,61.01,3634.0
2013-01-09,60.985,60.985,60.83,60.975,1863.0
2013-01-10,60.83,61.12,60.83,61.0,5923.0
2013-01-11,61.105,61.145,60.94,61.035,1452.0
2013-01-14,61.315,61.4,61.305,61.305,1371.0
2013-01-15,61.085,61.105,61.0,61.035,6337.0
2013-01-16,61.275,61.3,61.085,61.155,1374.0
2013-01-17,61.4,61.4,61.105,61.4,3230.0
2013-01-18,61.715,61.85,61.445,61.85,2289.0
2013-01-21,62.14,62.14,62.04,62.045,955.0
2013-01-22,62.445,62.445,61.85,61.85,5028.0
2013-01-23,62.25,62.35,62.115,62.115,2042.0
2013-01-24,62.13,62.13,62.125,62.125,13567.0
2013-01-25,62.92,62.945,62.785,62.915,3459.0
2013-01-29,63.5,63.5,63.125,63.43,4865.0
2013-01-30,63.44,63.44,63.37,63.415,2083.0
2013-01-31,63.34,63.475,62.92,63.475,2225.0
2013-02-01,63.585,63.71,63.37,63.685,6030.0
2013-02-04,63.72,63.83,63.55,63.55,2223.0
2013-02-05,63.475,63.475,63.015,63.295,4475.0
2013-02-06,64.015,64.265,63.96,64.23,2189.0
2013-02-07,64.555,64.585,64.255,64.255,5603.0
2013-02-08,64.33,64.74,64.33,64.725,3400.0
2013-02-11,64.825,65.13,64.81,64.925,4234.0
2013-02-12,65.13,65.215,64.975,65.18,2244.0
2013-02-13,64.995,65.035,64.73,64.73,4160.0
2013-02-14,64.69,64.815,64.495,64.8,3020.0
2013-02-15,64.825,64.91,64.57,64.57,3904.0
2013-02-18,65.205,65.25,65.14,65.205,6327.0
2013-02-19,65.12,65.12,64.91,64.95,4687.0
2013-02-20,64.925,65.335,64.925,65.25,12054.0
2013-02-21,64.74,64.95,64.61,64.61,2715.0
2013-02-22,64.57,64.57,64.23,64.23,2875.0
2013-02-25,64.96,65.03,64.925,65.03,3270.0
2013-02-26,63.89,63.99,63.735,63.94,5410.0
2013-02-27,64.16,64.45,64.145,64.4,1778.0
2013-02-28,64.975,65.4,64.875,65.205,6641.0
2013-03-01,65.42,65.42,64.92,65.225,3415.0
2013-03-04,65.42,65.665,65.42,65.625,2836.0
2013-03-05,66.09,66.09,65.74,65.74,2956.0
2013-03-06,66.1,66.14,65.905,65.995,6570.0
2013-03-07,66.43,66.44,66.1,66.125,2578.0
2013-03-08,66.33,66.515,66.235,66.235,4910.0
2013-03-11,66.71,67.01,66.71,66.975,6313.0
2013-03-12,66.95,66.955,66.43,66.83,6668.0
2013-03-13,66.48,66.6,66.285,66.505,5580.0
2013-03-14,66.505,66.795,65.97,66.335,8278.0
2013-03-15,66.56,66.675,66.56,66.635,4156.0
2013-03-18,66.27,66.27,65.48,65.675,2621.0
2013-03-19,66.2,66.285,65.795,65.97,5075.0
2013-03-20,66.03,66.03,65.655,65.655,3547.0
2013-03-21,66.36,66.38,66.1,66.1,2497.0
2013-03-22,65.42,65.64,65.31,65.36,3749.0
2013-03-25,65.9,66.25,65.9,66.25,4128.0
2013-03-26,65.67,65.825,65.67,65.73,7227.0
2013-03-27,66.03,66.03,65.815,66.005,2990.0
2013-03-28,66.19,66.19,66.105,66.105,6167.0
2013-04-02,66.105,66.15,65.86,65.86,4997.0
2013-04-03,66.415,66.585,66.2,66.2,6336.0
2013-04-04,65.815,65.815,65.415,65.415,4246.0
2013-04-05,65.995,65.995,65.655,65.945,3226.0
2013-04-08,65.9,66.13,65.9,66.115,1658.0
2013-04-09,66.2,66.295,66.185,66.295,945.0
2013-04-10,66.155,66.25,65.825,65.85,4020.0
2013-04-11,66.405,66.66,66.405,66.66,1201.0
2013-04-12,66.72,66.745,66.515,66.575,4928.0
2013-04-15,66.625,66.935,66.585,66.85,7223.0
2013-04-16,66.33,66.36,66.01,66.24,4998.0
2013-04-17,66.78,66.875,66.56,66.56,4292.0
2013-04-18,66.5,66.5,66.2,66.225,5665.0
2013-04-19,66.2,66.2,65.995,65.995,5263.0
2013-04-22,66.56,66.9,66.56,66.635,1967.0
2013-04-23,66.925,67.0,66.925,67.0,1046.0
2013-04-24,67.29,68.035,67.29,67.985,2995.0
2013-04-26,68.025,68.025,67.675,67.78,5428.0
2013-04-29,67.9,67.9,67.42,67.71,2091.0
2013-04-30,67.865,67.925,67.695,67.84,1394.0
2013-05-01,67.865,68.08,67.84,67.89,8311.0
2013-05-02,67.865,68.25,67.865,68.12,2590.0
2013-05-03,68.505,68.72,68.395,68.685,2679.0
2013-05-06,69.1,69.28,69.06,69.255,3585.0
2013-05-07,69.625,70.085,69.625,69.785,4554.0
2013-05-08,70.425,70.605,70.425,70.46,6471.0
2013-05-09,70.85,70.85,70.22,70.45,13252.0
2013-05-10,71.605,71.605,71.32,71.525,7611.0
2013-05-13,72.125,72.16,71.875,71.995,4406.0
2013-05-14,72.535,72.535,72.45,72.45,235.0
2013-05-15,73.585,73.745,73.585,73.745,10.0
2013-05-16,73.84,74.18,73.84,74.18,90.0
2013-05-17,74.395,74.95,74.395,74.915,3835.0
2013-05-20,75.545,75.59,75.12,75.325,7593.0
2013-05-21,75.4,75.4,74.905,74.905,428.0
2013-05-22,75.17,75.54,75.17,75.54,26.0
2013-05-23,75.545,75.545,75.385,75.385,57.0
2013-05-24,75.745,75.745,75.52,75.52,164.0
2013-05-27,75.65,75.65,75.64,75.64,282.0
2013-05-28,75.64,75.975,75.64,75.975,34.0
2013-05-29,76.485,76.655,76.485,76.655,500.0
2013-05-30,74.83,74.83,74.83,74.83,0.0
2013-05-31,75.63,75.89,75.63,75.89,110.0
2013-06-03,75.375,75.375,74.99,74.99,18.0
2013-06-04,74.345,74.345,74.345,74.345,0.0
2013-06-05,74.93,74.93,74.795,74.795,100.0
2013-06-06,75.05,75.43,75.05,75.43,798.0
2013-06-07,75.31,75.735,75.31,75.735,227.0
2013-06-11,76.83,77.35,76.735,77.245,6029.0
2013-06-12,76.565,76.565,76.565,76.565,0.0
2013-06-13,75.53,75.53,74.77,74.77,310.0
2013-06-14,75.395,75.545,75.395,75.545,849.0
2013-06-17,75.165,75.165,75.165,75.165,0.0
2013-06-18,76.4,76.4,76.4,76.4,0.0
2013-06-19,77.255,77.35,77.015,77.17,8845.0
2013-06-20,77.68,77.68,77.68,77.68,0.0
2013-06-21,76.965,76.965,76.4,76.69,6727.0
2013-06-24,76.315,76.315,76.315,76.315,0.0
2013-06-25,75.505,75.505,75.275,75.275,150.0
2013-06-26,75.84,75.84,75.72,75.72,110.0
2013-06-27,76.44,76.44,76.285,76.285,279.0
2013-06-28,76.99,77.495,76.99,77.495,414.0
2013-07-01,77.505,77.505,77.485,77.485,265.0
2013-07-02,77.735,78.3,77.735,78.3,1929.0
2013-07-03,78.54,78.84,78.105,78.84,4913.0
2013-07-04,78.86,79.045,78.68,78.86,16276.0
2013-07-05,79.305,79.355,78.895,79.295,2444.0
2013-07-08,79.885,80.29,79.885,80.29,170.0
2013-07-09,80.29,80.375,79.99,80.185,16567.0
2013-07-10,80.335,80.335,79.595,79.595,16770.0
2013-07-11,80.605,80.605,79.92,80.035,6802.0
2013-07-12,80.59,81.43,80.59,80.865,8610.0
2013-07-15,81.205,82.33,81.205,81.96,8531.0
2013-07-16,82.305,82.315,81.445,81.445,8812.0
2013-07-17,80.685,80.845,80.445,80.815,4449.0
2013-07-18,80.05,81.42,80.05,80.76,4726.0
2013-07-19,81.835,81.87,81.36,81.445,10979.0
2013-07-22,81.745,82.075,81.745,81.755,5395.0
2013-07-23,81.755,81.755,81.445,81.535,11261.0
2013-07-24,81.2,81.475,80.935,81.42,9799.0
2013-07-25,81.535,82.28,81.535,81.97,4153.0
2013-07-26,81.96,81.96,81.105,81.275,9546.0
2013-07-29,81.44,81.465,80.845,81.2,7910.0
2013-07-30,81.38,82.95,81.38,82.65,7462.0
2013-07-31,83.16,83.59,83.16,83.24,4721.0
2013-08-01,84.03,84.36,84.02,84.21,6116.0
2013-08-02,85.205,85.605,84.965,85.39,24204.0
2013-08-05,85.475,85.95,85.475,85.52,16909.0
2013-08-06,85.565,85.565,84.535,84.74,5682.0
2013-08-07,84.74,84.74,84.03,84.37,4005.0
2013-08-08,84.02,84.21,83.16,83.265,11775.0
2013-08-09,83.16,83.205,82.905,82.905,4817.0
2013-08-12,82.59,82.59,81.66,81.96,9782.0
2013-08-13,82.88,82.92,82.52,82.835,8266.0
2013-08-14,82.905,83.17,82.835,82.835,4950.0
2013-08-15,82.63,82.63,81.86,81.91,9415.0
2013-08-16,81.445,81.445,80.555,80.985,12035.0
2013-08-19,80.82,80.82,79.99,80.075,8687.0
2013-08-20,80.325,81.02,80.325,80.76,10304.0
2013-08-21,81.705,81.705,81.215,81.25,5770.0
2013-08-22,81.155,81.155,81.145,81.145,150.0
2013-08-23,82.055,82.39,82.055,82.39,38.0
2013-08-26,82.41,82.5,82.135,82.26,7261.0
2013-08-27,82.135,82.38,81.99,82.38,8617.0
2013-08-28,82.065,82.065,81.73,81.73,95.0
2013-08-29,81.73,81.73,81.165,81.165,8046.0
2013-08-30,82.04,82.21,81.715,82.1,2868.0
2013-09-02,82.135,82.22,81.68,81.745,6302.0
2013-09-03,85.605,85.605,81.345,81.49,13814.0
2013-09-04,81.02,81.02,80.635,80.815,3600.0
2013-09-05,80.845,81.01,80.315,80.58,4174.0
2013-09-06,80.58,81.14,80.54,80.845,9261.0
2013-09-09,80.48,80.76,80.365,80.565,4799.0
2013-09-10,81.19,81.19,80.545,80.89,4343.0
2013-09-11,81.155,81.155,81.0,81.0,208.0
2013-09-12,81.0,81.655,80.76,81.655,6983.0
2013-09-13,81.655,81.655,81.535,81.535,423.0
2013-09-16,82.545,82.545,81.38,82.075,4560.0
2013-09-17,81.885,81.885,81.285,81.285,8783.0
2013-09-18,81.875,81.97,81.595,81.92,10559.0
2013-09-19,81.325,81.325,81.145,81.145,30.0
2013-09-20,81.155,81.73,81.155,81.73,100.0
2013-09-23,81.765,81.79,81.285,81.67,4739.0
2013-09-24,81.3,81.3,80.74,81.1,4124.0
2013-09-25,81.395,81.41,81.215,81.22,3367.0
2013-09-26,81.17,81.17,81.17,81.17,0.0
2013-09-27,81.805,81.87,81.315,81.815,4958.0
2013-09-30,81.435,81.435,80.955,80.98,2977.0
2013-10-01,81.065,81.34,80.38,80.585,13896.0
2013-10-02,81.16,81.195,81.16,81.195,210.0
2013-10-03,80.695,80.98,80.525,80.78,11525.0
2013-10-04,80.095,80.16,79.56,79.73,5127.0
2013-10-07,79.75,80.47,79.75,80.145,12159.0
2013-10-08,79.75,79.92,79.405,79.665,8542.0
2013-10-09,79.49,79.49,78.86,78.955,9497.0
2013-10-10,78.955,79.19,78.58,79.19,7418.0
2013-10-11,79.75,80.18,79.75,80.18,60.0
2013-10-14,80.265,80.44,80.06,80.23,10829.0
2013-10-15,80.445,80.445,80.445,80.445,0.0
2013-10-16,80.445,80.79,80.265,80.38,5233.0
2013-10-17,80.695,81.085,80.645,81.04,12434.0
2013-10-18,81.17,81.17,81.17,81.17,0.0
2013-10-21,81.17,81.455,80.955,80.955,4985.0
2013-10-22,81.385,81.385,81.04,81.325,9992.0
2013-10-23,81.215,81.575,80.74,81.495,8548.0
2013-10-24,81.515,81.78,81.36,81.495,5339.0
2013-10-25,82.23,82.245,81.765,81.815,20433.0
2013-10-28,81.815,82.695,81.815,82.385,6973.0
2013-10-29,82.42,83.14,82.42,83.135,9408.0
2013-10-30,84.08,84.105,83.755,83.805,3547.0
2013-10-31,83.71,83.71,82.83,83.02,10897.0
2013-11-01,83.375,83.71,83.08,83.08,9301.0
2013-11-04,83.54,83.54,83.08,83.315,8245.0
2013-11-05,83.54,83.76,83.325,83.755,4093.0
2013-11-06,83.195,83.445,83.08,83.33,13263.0
2013-11-07,83.865,83.865,83.055,83.265,4626.0
2013-11-08,82.935,83.015,82.675,82.985,14512.0
2013-11-11,84.64,84.64,84.09,84.09,2376.0
2013-11-12,84.64,85.14,84.545,84.89,7925.0
2013-11-13,85.26,85.375,84.65,85.175,5948.0
2013-11-14,85.435,85.69,85.39,85.69,2192.0
2013-11-15,85.915,86.15,85.725,86.12,10457.0
2013-11-18,86.12,86.275,85.475,85.605,5149.0
2013-11-19,86.12,86.12,85.39,85.425,5139.0
2013-11-20,85.305,85.305,84.745,84.925,2971.0
2013-11-21,84.77,86.12,84.77,86.115,6294.0
2013-11-22,86.415,87.715,86.415,87.63,5747.0
2013-11-25,87.93,88.635,87.92,88.635,10383.0
2013-11-26,88.705,88.705,87.82,88.01,5115.0
2013-11-27,88.895,88.895,88.48,88.88,7036.0
2013-11-28,89.18,89.515,88.705,88.88,4660.0
2013-11-29,89.18,89.625,89.16,89.17,5766.0
2013-12-02,89.135,89.145,88.36,88.475,5083.0
2013-12-03,88.98,89.11,88.54,89.05,2987.0
2013-12-04,88.36,88.79,88.11,88.68,6006.0
2013-12-05,88.88,88.965,88.62,88.82,9843.0
2013-12-06,88.705,88.705,88.325,88.51,5785.0
2013-12-09,88.88,89.285,88.79,89.05,8243.0
2013-12-10,89.625,89.66,88.98,89.145,5989.0
2013-12-11,88.86,88.86,88.36,88.36,11035.0
2013-12-12,88.44,88.775,88.07,88.19,6298.0
2013-12-13,89.505,89.505,89.085,89.29,10412.0
2013-12-16,89.48,89.48,88.29,88.49,13621.0
2013-12-17,89.565,89.98,89.5,89.655,5588.0
2013-12-18,90.03,90.11,89.6,89.775,8317.0
2013-12-19,91.27,92.34,91.27,91.865,12939.0
2013-12-20,91.85,91.965,91.4,91.615,15230.0
2013-12-23,92.165,92.245,91.715,91.715,8062.0
2013-12-24,92.345,92.345,91.975,92.105,7352.0
2013-12-27,93.185,93.435,92.97,92.97,3645.0
2013-12-30,93.41,93.74,93.24,93.435,2036.0
2013-12-31,93.36,93.36,92.64,92.65,3456.0
2014-01-02,93.575,93.94,93.445,93.86,3350.0
2014-01-03,93.015,93.015,91.715,91.715,9351.0
2014-01-06,92.15,92.34,91.68,91.99,7859.0
2014-01-07,92.155,92.155,91.49,91.915,3445.0
2014-01-08,92.91,92.91,92.375,92.84,8025.0
2014-01-09,92.89,93.265,92.76,93.125,8075.0
2014-01-10,93.145,93.34,92.945,93.005,14542.0
2014-01-13,92.995,92.995,91.68,91.69,8444.0
2014-01-14,90.85,91.05,90.445,90.805,12353.0
2014-01-15,92.58,92.945,92.39,92.935,8035.0
2014-01-16,93.79,94.63,93.775,94.52,9295.0
2014-01-17,94.525,94.525,94.095,94.11,3814.0
2014-01-20,94.52,94.845,94.19,94.44,5537.0
2014-01-21,94.31,94.64,94.06,94.51,18270.0
2014-01-22,94.685,94.685,93.66,93.765,8827.0
2014-01-23,94.045,94.56,94.045,94.335,10519.0
2014-01-24,94.65,94.795,94.31,94.795,5753.0
2014-01-28,92.115,92.21,91.705,91.705,11447.0
2014-01-29,91.81,92.735,91.81,92.4,11285.0
2014-01-30,92.055,92.13,91.715,92.055,5256.0
2014-01-31,92.175,92.215,91.715,91.89,6866.0
2014-02-03,91.725,92.365,91.725,92.105,10781.0
2014-02-04,90.33,90.365,88.505,88.505,24436.0
2014-02-05,88.685,88.905,88.375,88.375,8838.0
2014-02-06,88.765,88.815,88.08,88.305,7888.0
2014-02-07,89.1,89.655,89.1,89.36,5701.0
2014-02-10,90.765,90.875,90.415,90.65,2018.0
2014-02-11,90.945,90.945,90.245,90.33,5725.0
2014-02-12,90.97,90.995,90.415,90.615,8863.0
2014-02-13,91.05,91.76,90.85,91.76,17982.0
2014-02-14,92.155,92.155,91.44,91.475,5851.0
2014-02-17,91.93,92.0,91.475,91.48,5724.0
2014-02-18,92.425,92.425,91.44,91.845,9629.0
2014-02-19,92.095,92.485,92.095,92.225,4426.0
2014-02-20,92.035,92.285,91.89,92.055,11992.0
2014-02-21,92.215,92.89,92.215,92.65,22134.0
2014-02-24,93.08,93.08,92.555,92.555,6776.0
2014-02-25,92.57,92.97,92.545,92.64,5746.0
2014-02-26,92.95,93.66,92.95,93.315,6986.0
2014-02-27,93.695,94.12,93.36,93.75,9318.0
2014-02-28,94.355,94.355,93.82,94.01,8433.0
2014-03-03,93.835,94.145,93.645,93.885,6476.0
2014-03-04,94.31,94.31,93.395,93.85,7136.0
2014-03-05,95.105,95.175,94.485,94.915,13230.0
2014-03-06,94.91,94.96,94.145,94.5,18354.0
2014-03-07,94.14,94.19,93.715,93.92,6717.0
2014-03-10,93.82,94.405,93.82,93.905,5000.0
2014-03-11,94.31,94.545,94.27,94.27,5222.0
2014-03-12,94.31,94.56,94.05,94.31,7448.0
2014-03-13,94.335,94.51,93.53,93.705,12540.0
2014-03-14,93.015,93.445,92.64,93.1,5385.0
2014-03-17,92.59,92.695,92.13,92.285,11572.0
2014-03-18,92.735,93.145,92.58,92.9,11169.0
2014-03-19,93.23,93.34,93.1,93.245,4482.0
2014-03-20,93.4,93.955,93.36,93.435,5647.0
2014-03-21,93.93,94.25,93.66,93.845,10744.0
2014-03-24,93.145,93.43,93.05,93.05,6149.0
2014-03-25,92.555,92.555,92.0,92.51,11300.0
2014-03-26,92.62,92.62,92.08,92.21,18498.0
2014-03-27,91.235,91.235,90.595,90.81,12216.0
2014-03-28,90.725,90.725,90.045,90.515,20574.0
2014-03-31,91.3,91.6,91.035,91.6,4510.0
2014-04-01,91.6,91.83,91.34,91.635,10605.0
2014-04-02,92.095,93.47,92.095,92.86,7434.0
2014-04-03,92.905,93.2,92.515,93.08,19577.0
2014-04-04,92.93,93.02,92.585,92.99,5510.0
2014-04-07,91.035,91.175,90.775,90.905,19870.0
2014-04-08,90.76,90.76,89.91,89.91,9616.0
2014-04-09,89.715,90.34,89.385,89.545,15500.0
2014-04-10,90.34,90.455,89.89,90.08,10414.0
2014-04-11,88.535,88.745,88.43,88.52,13163.0
2014-04-14,87.625,87.695,87.3,87.39,8422.0
2014-04-15,88.005,88.195,87.91,88.125,53279.0
2014-04-16,89.44,89.49,89.05,89.335,5333.0
2014-04-17,89.475,89.675,89.04,89.64,7108.0
2014-04-22,89.735,90.57,89.735,90.125,6909.0
2014-04-23,90.905,91.695,90.56,91.695,7551.0
2014-04-24,91.595,91.81,91.43,91.43,4500.0
2014-04-28,90.865,90.9,90.43,90.67,5597.0
2014-04-29,91.21,91.445,90.96,91.03,6137.0
2014-04-30,91.21,91.21,90.775,91.045,10706.0
2014-05-01,91.3,91.61,91.03,91.175,6301.0
2014-05-02,91.48,91.565,91.325,91.495,2749.0
2014-05-05,91.645,91.645,91.21,91.36,7635.0
2014-05-06,91.27,91.515,91.21,91.43,3089.0
2014-05-07,91.47,91.47,89.91,90.135,8757.0
2014-05-08,90.395,90.81,90.14,90.17,4863.0
2014-05-09,90.08,90.205,89.945,89.945,7921.0
2014-05-12,90.69,90.74,90.23,90.665,7363.0
2014-05-13,91.21,91.455,91.1,91.455,4986.0
2014-05-14,91.47,91.47,90.82,90.975,6759.0
2014-05-15,91.07,91.07,90.47,90.515,4722.0
2014-05-16,90.34,90.34,89.845,89.925,4045.0
2014-05-19,90.35,90.55,90.17,90.255,4403.0
2014-05-20,90.69,91.35,90.69,91.35,6496.0
2014-05-21,91.3,91.35,90.975,91.22,4789.0
2014-05-22,91.82,92.13,91.67,91.845,6698.0
2014-05-23,92.505,92.505,92.13,92.245,8401.0
2014-05-26,92.73,92.94,92.515,92.73,7963.0
2014-05-27,92.69,92.73,92.495,92.52,8408.0
2014-05-28,92.955,93.14,92.94,93.12,6975.0
2014-05-29,93.355,93.38,92.86,92.95,14292.0
2014-05-30,92.95,93.21,92.55,92.55,7733.0
2014-06-02,93.28,93.815,92.965,93.815,3659.0
2014-06-03,93.815,93.99,93.38,93.38,7605.0
2014-06-04,93.74,93.825,93.34,93.58,3464.0
2014-06-05,93.46,93.955,93.33,93.58,7805.0
2014-06-06,93.99,94.105,93.73,93.815,12170.0
2014-06-10,94.25,94.51,93.945,93.945,6005.0
2014-06-11,93.975,93.975,93.73,93.78,7393.0
2014-06-12,93.99,93.99,93.47,93.47,10780.0
2014-06-13,92.6,92.92,92.445,92.755,14928.0
2014-06-16,92.95,93.035,92.6,92.705,9321.0
2014-06-17,93.575,93.645,93.215,93.645,4113.0
2014-06-18,93.99,94.25,93.86,94.01,10333.0
2014-06-19,93.645,94.18,93.645,94.11,9264.0
2014-06-20,94.25,94.34,93.945,93.945,9145.0
2014-06-23,94.545,94.685,94.075,94.165,7080.0
2014-06-24,94.365,94.365,93.85,94.035,6419.0
2014-06-25,94.155,94.52,94.025,94.21,7353.0
2014-06-26,94.21,94.355,93.955,94.145,9480.0
2014-06-27,94.14,94.305,93.44,93.555,5410.0
2014-06-30,94.35,94.485,93.99,94.025,34519.0
2014-07-01,94.66,94.69,93.99,94.07,5489.0
2014-07-02,94.505,94.66,94.2,94.61,6411.0
2014-07-03,94.965,95.27,94.575,95.265,9047.0
2014-07-04,96.38,96.38,95.77,95.865,9074.0
2014-07-07,95.925,96.425,95.815,95.875,5549.0
2014-07-08,95.76,95.76,95.01,95.185,8809.0
2014-07-09,94.8,94.93,94.42,94.905,15650.0
2014-07-10,94.905,94.975,94.53,94.73,7266.0
2014-07-11,94.795,94.915,94.34,94.48,9263.0
2014-07-14,94.915,94.915,94.47,94.715,5531.0
2014-07-15,94.89,95.115,94.89,94.975,7882.0
2014-07-16,95.43,95.49,95.055,95.49,19332.0
2014-07-17,95.315,95.34,94.88,94.905,8457.0
2014-07-18,94.47,94.53,94.095,94.165,10670.0
2014-07-21,95.14,95.14,94.68,94.86,7055.0
2014-07-22,95.055,95.17,94.705,94.76,6549.0
2014-07-23,95.305,95.335,94.46,94.46,8329.0
2014-07-24,95.14,95.14,94.46,94.69,4062.0
2014-07-25,95.335,95.49,94.83,95.09,7214.0
2014-07-28,95.01,95.01,94.645,94.76,9452.0
2014-07-29,94.93,94.95,94.62,94.705,11662.0
2014-07-30,94.88,94.985,94.62,94.83,32935.0
2014-07-31,95.09,95.55,95.09,95.27,7071.0
2014-08-01,94.18,94.2,93.705,93.745,19535.0
2014-08-04,93.705,93.705,93.19,93.495,12615.0
2014-08-05,93.895,93.895,93.31,93.31,11191.0
2014-08-06,93.31,93.475,92.96,93.065,7422.0
2014-08-07,93.05,93.71,92.7,93.67,12319.0
2014-08-08,93.465,93.465,92.55,92.725,5874.0
2014-08-11,94.18,94.25,93.8,94.025,8641.0
2014-08-12,94.41,94.795,94.41,94.67,8954.0
2014-08-13,94.61,94.61,94.095,94.155,9167.0
2014-08-14,94.46,94.905,94.46,94.725,5963.0
2014-08-15,94.76,95.055,94.59,94.6,11827.0
2014-08-18,95.14,95.445,95.01,95.09,9372.0
2014-08-19,95.49,95.84,95.405,95.585,16047.0
2014-08-20,96.485,96.535,95.98,96.44,8409.0
2014-08-21,96.6,97.215,96.6,97.075,12808.0
2014-08-22,96.8,96.975,96.495,96.59,10036.0
2014-08-25,97.075,97.075,96.67,96.92,11683.0
2014-08-26,97.585,97.695,97.015,97.14,9074.0
2014-08-27,97.235,97.295,97.06,97.06,42949.0
2014-08-28,97.105,97.13,96.605,96.71,9335.0
2014-08-29,96.8,97.155,96.625,96.84,5051.0
2014-09-01,97.445,97.445,97.01,97.12,6306.0
2014-09-02,97.14,97.8,96.965,97.69,9952.0
2014-09-03,97.67,98.01,97.515,97.765,13034.0
2014-09-04,97.235,97.235,96.8,96.99,5624.0
2014-09-05,97.06,97.18,96.735,96.79,12001.0
2014-09-08,96.835,96.975,96.79,96.94,6624.0
2014-09-09,97.55,97.88,97.53,97.67,9048.0
2014-09-10,98.1,98.28,97.69,98.22,7093.0
2014-09-11,98.715,98.89,98.065,98.195,17612.0
2014-09-12,99.815,99.975,99.52,99.965,12473.0
2014-09-15,99.765,99.835,99.3,99.625,19258.0
2014-09-16,99.5,99.675,99.065,99.475,15202.0
2014-09-17,99.46,99.805,99.415,99.71,17109.0
2014-09-18,100.82,101.265,100.82,101.255,9868.0
2014-09-19,101.655,102.225,101.375,102.075,17743.0
2014-09-22,101.84,101.84,100.895,101.165,33467.0
2014-09-23,101.07,101.465,100.73,100.73,13267.0
2014-09-24,101.035,101.21,100.81,100.915,10801.0
2014-09-25,101.805,101.98,101.48,101.805,7587.0
2014-09-26,101.215,101.425,100.78,101.4,13174.0
2014-09-29,102.355,102.555,101.89,102.555,15801.0
2014-09-30,102.62,102.705,101.565,101.845,10245.0
2014-10-01,101.565,102.33,101.39,102.09,15080.0
2014-10-02,100.605,100.605,99.43,99.545,19991.0
2014-10-03,99.63,100.155,99.63,100.08,8333.0
2014-10-06,102.635,102.67,101.96,102.16,8083.0
2014-10-07,101.075,101.19,100.645,100.655,16615.0
2014-10-08,99.23,99.815,98.72,99.475,12363.0
2014-10-09,100.175,100.455,99.695,99.73,17487.0
2014-10-10,98.965,99.255,98.555,98.71,13348.0
2014-10-13,98.285,98.325,97.015,97.135,10205.0
2014-10-14,96.495,96.69,95.85,95.99,22003.0
2014-10-15,97.235,97.835,96.88,96.88,15213.0
2014-10-16,95.175,95.7,94.765,95.445,16929.0
2014-10-17,96.075,96.425,95.865,96.145,20289.0
2014-10-20,98.065,98.17,97.495,97.775,9757.0
2014-10-21,98.37,98.37,97.1,97.18,13793.0
2014-10-22,99.86,100.325,99.64,99.815,14500.0
2014-10-23,99.79,99.79,99.29,99.29,11051.0
2014-10-24,100.255,100.755,99.99,100.12,16507.0
2014-10-27,100.675,101.085,100.435,100.595,5957.0
2014-10-28,100.92,100.92,100.19,100.605,4368.0
2014-10-29,101.13,101.315,100.885,100.955,9662.0
2014-10-30,101.585,101.915,101.565,101.91,14288.0
2014-10-31,102.3,102.705,102.005,102.705,12449.0
2014-11-03,104.325,104.56,104.06,104.195,17130.0
2014-11-04,104.92,105.015,104.195,104.23,9759.0
2014-11-05,103.975,104.245,103.67,104.195,8668.0
2014-11-06,106.705,106.775,105.855,105.865,13120.0
2014-11-07,107.015,107.555,107.015,107.52,13177.0
2014-11-10,106.425,106.425,105.725,105.77,12891.0
2014-11-11,106.83,107.02,106.4,107.02,12570.0
2014-11-12,106.295,106.355,105.795,106.12,13430.0
2014-11-13,105.945,106.11,105.61,106.06,12140.0
2014-11-14,105.875,106.145,105.515,105.935,11749.0
2014-11-17,105.595,105.595,104.305,104.475,17781.0
2014-11-18,105.785,106.17,105.57,105.805,11395.0
2014-11-19,106.2,106.995,106.165,106.98,13020.0
2014-11-20,107.475,107.75,107.145,107.39,29945.0
2014-11-21,107.93,107.995,107.145,107.475,14176.0
2014-11-24,107.82,107.82,107.02,107.265,12024.0
2014-11-25,108.88,109.035,108.475,108.675,12606.0
2014-11-26,109.515,109.945,109.375,109.76,22685.0
2014-11-27,110.155,110.155,109.01,109.055,16898.0
2014-11-28,109.675,110.48,109.62,110.445,14683.0
2014-12-01,110.49,110.49,109.955,110.015,53907.0
2014-12-02,109.305,109.445,108.675,108.95,12156.0
2014-12-03,110.54,111.275,110.28,110.85,19934.0
2014-12-04,111.41,111.835,111.075,111.31,20352.0
2014-12-05,111.855,111.855,111.38,111.81,13300.0
2014-12-08,113.125,113.3,112.695,113.065,15225.0
2014-12-09,112.47,113.105,112.25,112.68,17111.0
2014-12-10,112.58,112.58,111.515,111.515,14631.0
2014-12-11,110.515,110.535,109.55,110.325,12427.0
2014-12-12,111.225,111.45,110.5,110.7,23219.0
2014-12-15,109.735,110.42,109.445,110.075,17254.0
2014-12-16,110.07,110.07,109.395,109.71,23394.0
2014-12-17,108.57,109.71,108.57,109.525,20779.0
2014-12-18,111.97,112.59,111.765,111.95,24804.0
2014-12-19,114.615,118.01,114.025,114.245,31307.0
2014-12-22,116.02,116.02,114.63,114.795,24579.0
2014-12-23,115.81,116.275,115.5,115.855,16070.0
2014-12-24,116.435,116.45,115.985,116.23,5948.0
2014-12-29,116.785,116.82,116.17,116.17,8114.0
2014-12-30,116.935,116.935,116.38,116.59,11927.0
2014-12-31,115.745,115.745,114.835,114.945,6963.0
2015-01-02,114.63,115.335,114.56,115.255,6104.0
2015-01-05,115.255,115.37,114.445,115.325,8688.0
2015-01-06,114.005,114.035,112.6,112.6,15976.0
2015-01-07,112.465,112.8,112.22,112.68,12478.0
2015-01-08,114.105,114.465,113.435,113.99,10643.0
2015-01-09,115.325,115.325,114.465,114.535,11588.0
2015-01-12,112.995,113.02,111.94,112.25,15322.0
2015-01-13,113.295,113.495,112.25,112.59,14036.0
2015-01-14,112.59,113.02,111.65,112.95,12524.0
2015-01-15,112.555,112.58,111.2,111.51,27301.0
2015-01-16,110.39,110.39,108.86,109.225,21855.0
2015-01-19,111.05,111.7,111.05,111.37,21493.0
2015-01-20,111.965,112.24,111.59,112.205,12910.0
2015-01-21,112.555,112.615,111.52,111.79,15749.0
2015-01-22,113.48,114.49,113.48,114.27,15047.0
2015-01-23,116.775,116.95,115.95,116.95,19226.0
2015-01-27,117.86,118.525,117.53,117.825,18101.0
2015-01-28,117.68,117.71,116.115,116.935,22875.0
2015-01-29,115.925,115.925,115.16,115.775,17133.0
2015-01-30,118.21,118.625,117.78,117.98,23792.0
2015-02-02,117.495,117.495,116.51,116.95,15076.0
2015-02-03,117.83,119.755,117.155,119.535,13869.0
2015-02-04,120.125,120.125,118.78,118.92,20059.0
2015-02-05,119.44,119.44,118.37,118.915,18031.0
2015-02-06,120.47,120.505,119.46,119.74,9018.0
2015-02-09,120.565,120.565,119.835,120.16,17880.0
2015-02-10,119.59,119.94,118.93,118.93,11417.0
2015-02-11,120.89,121.34,120.68,120.91,8866.0
2015-02-12,122.59,123.25,121.875,122.87,8104.0
2015-02-13,122.89,122.895,122.07,122.07,13906.0
2015-02-16,122.675,123.285,122.2,122.38,16424.0
2015-02-17,122.975,123.09,121.48,121.7,15905.0
2015-02-18,122.315,122.615,121.87,122.165,14720.0
2015-02-19,122.685,122.73,121.79,122.595,11711.0
2015-02-20,122.56,123.045,122.335,122.71,6159.0
2015-02-23,122.965,122.965,122.415,122.685,8187.0
2015-02-24,122.675,123.95,122.675,123.635,13122.0
2015-02-25,123.635,123.635,122.14,122.335,21383.0
2015-02-26,122.475,123.0,122.14,122.65,8569.0
2015-02-27,123.75,123.75,122.985,123.415,10838.0
2015-03-02,123.105,123.835,123.105,123.67,15120.0
2015-03-03,124.635,124.735,123.065,123.45,19392.0
2015-03-04,123.32,123.32,122.51,122.95,7443.0
2015-03-05,122.67,122.705,122.14,122.51,10666.0
2015-03-06,123.545,123.555,122.695,122.85,12406.0
2015-03-09,122.86,122.86,122.405,122.78,21796.0
2015-03-10,123.61,124.02,123.335,123.8,32499.0
2015-03-11,122.67,123.75,122.395,123.285,16899.0
2015-03-12,123.255,123.47,122.58,123.16,14893.0
2015-03-13,123.195,123.29,122.67,123.29,12814.0
2015-03-16,123.4,123.4,122.44,122.835,11225.0
2015-03-17,123.915,124.575,123.915,124.38,35009.0
2015-03-18,124.54,124.865,124.445,124.575,10614.0
2015-03-19,124.26,124.655,123.345,124.635,14659.0
2015-03-20,125.225,125.26,124.71,124.885,10334.0
2015-03-23,124.61,124.745,123.635,123.635,53875.0
2015-03-24,122.685,123.105,122.23,122.57,18231.0
2015-03-25,122.23,122.38,121.505,121.815,11727.0
2015-03-26,120.65,121.17,120.48,120.885,22727.0
2015-03-27,120.505,121.255,120.385,120.915,10494.0
2015-03-30,121.67,122.715,121.67,122.68,18126.0
2015-03-31,124.4,125.07,124.4,124.955,8768.0
2015-04-01,124.78,124.92,122.68,123.51,12197.0
2015-04-02,124.445,124.84,123.25,124.565,13316.0
2015-04-07,126.075,126.21,123.915,124.33,12231.0
2015-04-08,124.805,124.805,123.86,124.355,11013.0
2015-04-09,124.865,124.875,124.0,124.295,9768.0
2015-04-10,124.91,124.91,124.135,124.795,10700.0
2015-04-13,125.625,127.055,125.625,126.55,21655.0
2015-04-14,127.005,127.005,126.025,126.55,16004.0
2015-04-15,126.56,126.78,126.13,126.395,28643.0
2015-04-16,126.075,126.075,124.445,124.885,9697.0
2015-04-17,124.445,124.46,123.85,123.95,12861.0
2015-04-20,123.56,123.56,122.28,122.67,16934.0
2015-04-21,124.4,125.52,124.4,125.52,11764.0
2015-04-22,125.265,125.265,123.87,124.01,7853.0
2015-04-23,124.795,125.05,124.18,124.425,6867.0
2015-04-24,125.015,125.015,124.195,124.26,17661.0
2015-04-27,123.745,124.265,123.745,123.95,9670.0
2015-04-28,123.225,123.225,122.385,122.535,17370.0
2015-04-29,121.45,121.45,120.835,120.93,18573.0
2015-04-30,120.93,120.93,119.975,120.525,15935.0
2015-05-01,121.215,121.215,120.825,120.835,9373.0
2015-05-04,122.53,124.885,122.53,122.59,14982.0
2015-05-05,123.435,123.55,121.82,121.97,26216.0
2015-05-06,120.835,120.835,119.94,120.03,19036.0
2015-05-07,119.855,119.855,118.82,118.97,27485.0
2015-05-08,120.69,121.485,120.69,120.965,4447.0
2015-05-11,122.27,122.44,121.655,122.415,12645.0
2015-05-12,121.705,121.84,121.07,121.15,5687.0
2015-05-13,120.79,120.79,119.95,120.605,12673.0
2015-05-14,120.605,120.605,117.69,118.23,21559.0
2015-05-15,119.765,120.615,119.765,120.615,9995.0
2015-05-18,120.915,121.255,120.755,120.905,9399.0
2015-05-19,122.395,123.1,121.725,121.725,10214.0
2015-05-20,122.74,123.13,122.625,123.13,8943.0
2015-05-21,123.535,123.535,122.72,122.8,9815.0
2015-05-22,123.56,123.56,123.19,123.19,9098.0
2015-05-25,124.565,124.78,124.39,124.645,11052.0
2015-05-26,124.795,124.795,123.975,124.15,12296.0
2015-05-27,124.445,125.01,124.18,124.31,10952.0
2015-05-28,125.565,126.66,125.36,126.1,11904.0
2015-05-29,126.815,127.295,126.675,126.925,11876.0
2015-06-01,126.64,126.64,126.295,126.475,11072.0
2015-06-02,126.995,127.18,125.68,125.68,8521.0
2015-06-03,125.01,125.01,123.63,124.02,12920.0
2015-06-04,124.975,125.915,124.71,125.35,8474.0
2015-06-05,125.89,125.89,124.975,125.175,13380.0
2015-06-09,124.86,124.86,124.045,124.045,22897.0
2015-06-10,123.87,125.36,123.4,123.585,13733.0
2015-06-11,124.99,125.28,124.185,124.53,14176.0
2015-06-12,124.895,125.175,124.69,125.095,8730.0
2015-06-15,124.515,124.575,124.0,124.485,13210.0
2015-06-16,123.88,123.88,123.12,123.49,13174.0
2015-06-17,124.565,125.105,124.47,125.05,11888.0
2015-06-18,124.895,124.895,124.31,124.31,9464.0
2015-06-19,125.175,125.65,124.76,125.5,14418.0
2015-06-22,125.5,125.5,124.92,124.935,7694.0
2015-06-23,126.385,127.075,126.19,126.915,10057.0
2015-06-24,126.65,126.7,126.065,126.455,6284.0
2015-06-25,125.855,126.005,125.45,125.61,5878.0
2015-06-26,125.46,125.53,124.955,125.325,12973.0
2015-06-29,125.155,125.19,124.19,124.455,17818.0
2015-06-30,123.56,123.8,123.26,123.515,18011.0
2015-07-01,123.545,123.685,122.89,123.445,18556.0
2015-07-02,124.82,124.985,124.625,124.835,11658.0
2015-07-03,124.855,125.96,124.57,125.8,13108.0
2015-07-06,125.685,126.35,124.855,125.98,12350.0
2015-07-07,127.6,127.82,127.38,127.73,92257.0
2015-07-08,128.175,128.545,127.865,128.22,13326.0
2015-07-09,127.405,127.425,126.27,126.315,18921.0
2015-07-10,127.395,127.555,126.58,127.015,6196.0
2015-07-13,127.73,128.13,127.345,127.73,17453.0
2015-07-14,130.485,130.805,129.85,129.935,19370.0
2015-07-15,130.035,130.3,129.575,130.245,19544.0
2015-07-16,131.53,132.205,131.345,132.055,21202.0
2015-07-17,131.39,131.61,131.23,131.32,7738.0
2015-07-20,132.47,132.835,132.025,132.25,25537.0
2015-07-21,132.22,132.895,131.94,132.675,15574.0
2015-07-22,130.61,131.31,130.345,130.515,25151.0
2015-07-23,131.955,131.955,131.435,131.71,12772.0
2015-07-24,131.24,132.425,131.24,132.055,18161.0
2015-07-27,131.665,131.665,130.885,131.055,13983.0
2015-07-28,130.435,130.505,130.025,130.275,14011.0
2015-07-29,130.865,130.865,130.335,130.715,7087.0
2015-07-30,132.32,132.38,131.485,131.92,13625.0
2015-07-31,132.335,132.525,132.1,132.37,15214.0
2015-08-03,132.45,132.49,131.745,132.1,11946.0
2015-08-04,132.1,132.1,130.255,130.255,20054.0
2015-08-05,130.255,130.475,129.795,130.4,26159.0
2015-08-06,130.785,131.265,130.17,131.105,13562.0
2015-08-07,130.405,130.405,129.51,129.67,14391.0
2015-08-10,129.175,129.195,128.66,129.07,12722.0
2015-08-11,130.045,131.285,129.635,131.205,15224.0
2015-08-12,131.01,131.69,129.815,130.7,13529.0
2015-08-13,129.84,130.08,129.195,129.945,18623.0
2015-08-14,129.46,129.68,129.37,129.37,10981.0
2015-08-17,130.61,130.875,129.815,129.945,8640.0
2015-08-18,131.055,131.23,130.745,131.02,24398.0
2015-08-19,131.06,131.33,130.585,130.585,12296.0
2015-08-20,129.92,129.92,129.21,129.68,11106.0
2015-08-21,127.27,127.36,126.245,126.59,29403.0
2015-08-24,124.545,124.56,121.755,122.41,57192.0
2015-08-25,121.315,123.085,120.87,121.385,58515.0
2015-08-26,120.56,122.785,119.975,122.785,28842.0
2015-08-27,125.075,125.65,124.945,125.145,20191.0
2015-08-28,127.52,127.52,126.495,127.05,15627.0
2015-08-31,127.075,127.075,126.19,126.765,31485.0
2015-09-01,126.765,126.765,124.855,125.165,13140.0
2015-09-02,125.845,127.07,125.845,126.495,23108.0
2015-09-03,127.38,127.955,127.155,127.935,26437.0
2015-09-04,127.61,127.945,127.07,127.5,7397.0
2015-09-07,127.73,129.015,127.645,128.99,13894.0
2015-09-08,129.185,129.185,127.83,128.08,10515.0
2015-09-09,129.07,129.62,128.495,129.62,10157.0
2015-09-10,128.23,128.405,127.545,128.0,9998.0
2015-09-11,127.5,127.565,127.06,127.335,7443.0
2015-09-14,128.155,128.155,127.115,127.69,5966.0
2015-09-15,125.96,126.785,125.625,126.635,7959.0
2015-09-16,127.645,127.74,127.07,127.385,7015.0
2015-09-17,127.785,128.23,127.425,127.775,13514.0
2015-09-18,127.545,127.635,126.99,126.99,8004.0
2015-09-21,125.855,125.97,125.14,125.67,16071.0
2015-09-22,127.405,127.575,126.96,127.15,8347.0
2015-09-23,126.14,126.305,125.83,126.145,9488.0
2015-09-24,127.465,127.73,126.88,127.075,12123.0
2015-09-25,127.29,127.29,126.71,127.19,10009.0
2015-09-28,125.67,126.16,125.255,126.045,12085.0
2015-09-29,124.265,124.265,123.61,123.625,13822.0
2015-09-30,123.385,124.33,123.075,123.94,8008.0
2015-10-01,124.66,125.67,124.455,125.475,4819.0
2015-10-02,125.3,125.725,124.935,125.21,11251.0
2015-10-05,126.16,126.81,125.815,126.32,3886.0
2015-10-06,127.855,128.37,126.925,126.935,15885.0
2015-10-07,126.265,126.265,125.555,126.125,14327.0
2015-10-08,127.065,127.065,126.435,126.515,21206.0
2015-10-09,127.295,127.295,126.595,126.7,8976.0
2015-10-12,126.205,126.215,125.555,125.725,7670.0
2015-10-13,125.815,126.575,125.405,126.175,8110.0
2015-10-14,127.085,127.085,126.41,126.73,7905.0
2015-10-15,125.245,125.28,124.41,125.235,11528.0
2015-10-16,126.89,127.235,126.33,127.2,13325.0
2015-10-19,127.77,128.17,127.26,127.52,14108.0
2015-10-20,128.115,128.365,127.785,127.83,5921.0
2015-10-21,127.83,128.16,127.52,127.945,6182.0
2015-10-22,127.955,128.345,127.61,128.125,9878.0
2015-10-23,130.31,130.975,129.475,129.545,13454.0
2015-10-26,130.585,130.985,129.725,129.935,4787.0
2015-10-27,130.38,130.605,129.785,130.045,14381.0
2015-10-28,130.77,132.45,130.77,132.335,21399.0
2015-10-29,134.05,134.14,133.52,133.81,14979.0
2015-10-30,134.185,134.76,133.98,134.76,6818.0
2015-11-02,134.185,134.185,132.14,132.2,17472.0
2015-11-03,133.89,134.14,133.12,133.12,6766.0
2015-11-04,134.15,134.15,133.555,133.605,5648.0
2015-11-05,134.555,134.555,133.98,134.275,7673.0
2015-11-06,134.435,134.435,133.83,134.085,12633.0
2015-11-09,135.96,136.565,135.96,135.96,14546.0
2015-11-10,135.075,135.075,134.61,134.92,15741.0
2015-11-11,135.87,135.87,134.54,134.675,6759.0
2015-11-12,134.105,134.155,132.55,132.885,8498.0
2015-11-13,131.25,131.41,130.755,130.79,7437.0
2015-11-16,129.12,129.565,128.755,129.215,7381.0
2015-11-17,132.2,132.405,131.74,132.28,16805.0
2015-11-18,131.99,132.13,131.58,132.04,8983.0
2015-11-19,133.535,133.915,132.61,132.92,13193.0
2015-11-20,132.665,132.665,131.68,132.07,11053.0
2015-11-23,132.29,133.295,132.07,133.125,5708.0
2015-11-24,132.55,132.7,132.185,132.425,8044.0
2015-11-25,131.535,131.65,131.12,131.405,9336.0
2015-11-26,131.75,132.61,131.75,132.175,6715.0
2015-11-27,132.32,133.315,132.32,132.64,5687.0
2015-11-30,133.08,133.52,132.88,132.88,5159.0
2015-12-01,132.495,132.63,131.66,132.015,5511.0
2015-12-02,131.82,131.925,131.03,131.645,44021.0
2015-12-03,130.94,131.205,130.425,130.585,11416.0
2015-12-04,128.675,128.72,128.14,128.49,11133.0
2015-12-07,130.16,130.39,129.89,130.105,10926.0
2015-12-08,131.04,131.065,130.325,130.645,6828.0
2015-12-09,130.48,130.645,130.275,130.53,5631.0
2015-12-10,129.465,129.465,127.52,128.425,17669.0
2015-12-11,128.755,129.315,128.675,129.29,10253.0
2015-12-14,128.285,128.285,127.59,127.865,15390.0
2015-12-15,127.42,127.485,126.54,127.075,19124.0
2015-12-16,129.225,129.83,129.225,129.715,18535.0
2015-12-17,130.62,131.43,130.62,131.155,9518.0
2015-12-18,130.37,130.37,129.385,129.385,16850.0
2015-12-21,127.865,128.15,127.515,128.025,23948.0
2015-12-22,128.76,129.785,127.825,127.875,14009.0
2015-12-23,128.83,129.03,128.33,128.615,10867.0
2015-12-24,129.695,130.125,129.315,129.375,5002.0
2015-12-29,129.375,129.615,129.0,129.305,3125.0
2015-12-30,129.9,130.205,129.82,129.91,5578.0
2015-12-31,129.44,129.44,128.795,128.91,3745.0
2016-01-04,127.79,129.16,127.68,128.035,7586.0
2016-01-05,128.035,128.43,127.725,127.83,6368.0
2016-01-06,128.35,128.735,127.815,128.1,5618.0
2016-01-07,128.545,128.795,127.415,127.43,13555.0
2016-01-08,126.35,126.665,125.805,126.255,20218.0
2016-01-11,126.01,126.01,124.6,125.14,10563.0
2016-01-12,125.85,125.85,124.53,124.805,10552.0
2016-01-13,125.51,126.03,125.47,125.805,8350.0
2016-01-14,123.62,123.895,123.13,123.665,14364.0
2016-01-15,124.835,124.93,124.19,124.245,11377.0
2016-01-18,124.015,124.335,123.48,123.765,15567.0
2016-01-19,123.77,125.325,123.77,125.11,13357.0
2016-01-20,123.29,123.565,121.89,121.97,14225.0
2016-01-21,121.91,122.985,121.88,122.24,21130.0
2016-01-22,120.875,121.37,120.455,121.37,18489.0
2016-01-25,123.155,123.53,123.04,123.14,10485.0
2016-01-27,122.62,122.64,121.79,121.97,17356.0
2016-01-28,121.675,121.74,121.05,121.24,13886.0
2016-01-29,120.66,121.745,120.275,121.07,11092.0
2016-02-01,123.855,124.35,123.64,123.685,9485.0
2016-02-02,123.46,123.46,122.71,123.14,11884.0
2016-02-03,122.755,122.755,122.075,122.46,6716.0
2016-02-04,121.16,121.525,120.695,121.33,17987.0
2016-02-05,120.38,120.685,119.965,120.425,16699.0
2016-02-08,120.24,120.5,119.81,120.47,9317.0
2016-02-09,118.595,118.67,118.055,118.265,16186.0
2016-02-10,118.26,119.07,118.055,118.055,9635.0
2016-02-11,117.605,117.605,116.33,117.23,14799.0
2016-02-12,116.26,116.85,116.065,116.83,11080.0
2016-02-15,118.66,119.135,118.5,118.625,13365.0
2016-02-16,119.83,119.935,119.15,119.73,6043.0
2016-02-17,120.375,120.9,120.07,120.345,9662.0
2016-02-18,121.56,122.405,121.54,122.16,16473.0
2016-02-19,121.74,122.32,121.355,122.075,6064.0
2016-02-22,121.605,121.88,121.08,121.88,5871.0
2016-02-23,121.48,121.495,120.935,121.06,7398.0
2016-02-24,120.97,121.005,120.58,120.74,7123.0
2016-02-25,121.99,122.64,121.88,122.345,7809.0
2016-02-26,122.415,122.57,122.16,122.3,9442.0
2016-02-29,123.77,124.46,123.63,123.63,6474.0
2016-03-01,122.745,123.31,122.64,122.96,12923.0
2016-03-02,124.985,125.36,124.31,124.655,8833.0
2016-03-03,123.845,123.845,123.335,123.69,7211.0
2016-03-04,123.61,123.61,123.175,123.3,14779.0
2016-03-07,122.755,122.755,122.355,122.615,9906.0
2016-03-08,122.29,122.435,122.105,122.29,12173.0
2016-03-09,121.945,121.945,121.38,121.71,8225.0
2016-03-10,121.505,121.58,121.165,121.425,12954.0
2016-03-11,121.7,121.82,120.755,121.665,16674.0
2016-03-14,121.82,121.82,120.99,120.99,6677.0
2016-03-15,122.29,122.855,122.29,122.46,9696.0
2016-03-16,122.98,123.175,122.66,122.81,8194.0
2016-03-17,122.505,122.505,121.415,121.505,9086.0
2016-03-18,121.59,121.675,120.875,121.505,6970.0
2016-03-21,122.665,122.73,122.325,122.415,7793.0
2016-03-22,123.23,123.39,122.755,122.955,6713.0
2016-03-23,122.88,122.88,121.97,122.45,10044.0
2016-03-24,123.195,123.535,122.775,123.32,5571.0
2016-03-29,123.115,123.13,122.49,122.705,7248.0
2016-03-30,123.105,123.105,122.57,122.99,7193.0
2016-03-31,122.8,122.8,122.405,122.63,10501.0
2016-04-01,122.65,122.82,122.005,122.445,7780.0
2016-04-04,122.91,123.86,122.91,123.66,6074.0
2016-04-05,123.74,123.92,123.195,123.41,10767.0
2016-04-06,123.73,123.94,123.555,123.73,6711.0
2016-04-07,123.99,124.115,123.56,123.56,6150.0
2016-04-08,123.5,123.965,123.49,123.965,11689.0
2016-04-11,123.75,123.75,123.045,123.305,6022.0
2016-04-12,122.595,122.595,121.85,122.23,6301.0
2016-04-13,122.23,122.92,122.2,122.92,5227.0
2016-04-14,124.02,124.46,123.86,124.28,6285.0
2016-04-15,123.99,123.99,123.205,123.215,5763.0
2016-04-18,123.785,123.785,123.035,123.195,6539.0
2016-04-19,123.31,123.375,122.79,122.79,11136.0
2016-04-20,123.07,123.07,122.665,122.9,11414.0
2016-04-21,123.115,123.385,122.925,123.215,8872.0
2016-04-22,123.345,123.42,122.8,123.25,6053.0
2016-04-26,123.385,124.01,123.385,123.77,8753.0
2016-04-27,123.69,125.355,123.045,125.355,20666.0
2016-04-28,126.22,126.67,125.175,125.265,25269.0
2016-04-29,125.1,125.1,124.01,124.16,5203.0
2016-05-02,124.01,124.485,124.01,124.37,8019.0
2016-05-03,124.36,125.99,123.465,125.73,9415.0
2016-05-04,125.785,126.095,125.435,125.665,11229.0
2016-05-05,126.07,126.25,125.235,126.25,6086.0
2016-05-06,125.525,126.68,125.29,126.42,5976.0
2016-05-09,127.745,127.965,127.485,127.78,6468.0
2016-05-10,128.82,128.88,128.505,128.845,9975.0
2016-05-11,128.99,129.355,128.79,129.06,6640.0
2016-05-12,128.46,128.695,128.03,128.655,5963.0
2016-05-13,128.81,129.105,128.575,128.81,9980.0
2016-05-16,128.575,128.81,128.48,128.81,8389.0
2016-05-17,129.365,129.715,128.31,128.515,8679.0
2016-05-18,128.255,128.53,127.96,128.53,9149.0
2016-05-19,129.41,129.635,129.16,129.49,8119.0
2016-05-20,129.255,129.595,128.945,129.335,6719.0
2016-05-23,129.975,130.125,129.525,129.74,9673.0
2016-05-24,129.865,130.405,129.865,130.305,5374.0
2016-05-25,132.39,132.785,132.14,132.275,6789.0
2016-05-26,133.015,133.205,132.415,132.47,12831.0
2016-05-27,132.63,132.83,132.515,132.695,6554.0
2016-05-30,134.145,134.87,134.145,134.645,15935.0
2016-05-31,134.13,134.13,132.965,133.225,7889.0
2016-06-01,133.105,133.105,131.89,132.07,10340.0
2016-06-02,132.84,133.135,132.505,132.685,8116.0
2016-06-03,133.735,133.94,133.49,133.49,6179.0
2016-06-06,131.39,131.71,131.19,131.62,30767.0
2016-06-07,131.745,131.81,130.52,130.53,8124.0
2016-06-08,130.6,130.6,129.91,130.02,7744.0
2016-06-09,130.025,130.49,129.93,130.45,7370.0
2016-06-10,130.905,131.475,130.905,131.04,7920.0
2016-06-14,129.61,129.61,128.98,129.095,14692.0
2016-06-15,129.48,129.65,128.905,128.96,42763.0
2016-06-16,129.355,129.805,128.035,128.185,7825.0
2016-06-17,129.175,129.455,129.085,129.185,8720.0
2016-06-20,128.455,129.335,128.455,128.845,13750.0
2016-06-21,128.825,128.825,128.105,128.375,13968.0
2016-06-22,128.845,128.845,128.365,128.585,9351.0
2016-06-23,128.055,128.09,127.605,127.845,7998.0
2016-06-24,128.25,129.06,125.315,125.315,25960.0
2016-06-27,125.76,125.76,124.405,125.385,12759.0
2016-06-28,124.775,124.845,124.38,124.655,19374.0
2016-06-29,126.33,126.66,125.94,126.66,9170.0
2016-06-30,127.56,128.09,127.56,127.88,39544.0
2016-07-01,129.29,129.29,128.735,128.895,10514.0
2016-07-04,129.14,129.5,128.87,129.06,8136.0
2016-07-05,128.53,128.555,128.035,128.185,6600.0
2016-07-06,128.905,128.905,128.185,128.68,12630.0
2016-07-07,128.44,128.68,127.755,128.195,12204.0
2016-07-08,128.455,128.645,128.17,128.45,5777.0
2016-07-11,129.185,129.975,129.185,129.65,8921.0
2016-07-12,130.135,130.57,129.365,129.515,9173.0
2016-07-13,130.065,130.29,129.895,130.085,23702.0
2016-07-14,130.48,130.48,129.47,130.22,9711.0
2016-07-15,130.57,130.57,129.605,129.965,9006.0
2016-07-18,130.795,131.35,130.795,130.88,7707.0
2016-07-19,131.365,132.24,131.365,132.21,6650.0
2016-07-20,132.5,132.725,132.265,132.555,10553.0
2016-07-21,133.72,134.105,133.27,133.27,16054.0
2016-07-22,132.875,133.31,132.545,133.04,11275.0
2016-07-25,133.845,134.235,133.445,133.605,7820.0
2016-07-26,133.605,133.605,132.5,132.515,10377.0
2016-07-27,133.36,134.1,132.23,133.695,14255.0
2016-07-28,132.83,133.045,132.635,132.725,4387.0
2016-07-29,134.295,134.465,132.05,132.95,4624.0
2016-08-01,132.47,132.47,131.915,132.115,7198.0
2016-08-02,132.185,133.265,132.185,132.57,8195.0
2016-08-03,132.5,132.5,130.29,130.57,6121.0
2016-08-04,132.95,132.95,130.57,130.98,8880.0
2016-08-05,130.835,130.835,130.255,130.29,7192.0
2016-08-08,130.255,132.425,130.255,132.105,5512.0
2016-08-09,131.825,132.115,130.925,131.69,8227.0
2016-08-10,131.295,131.295,130.39,130.54,6842.0
2016-08-11,130.1,130.46,129.895,130.46,7268.0
2016-08-12,130.47,131.25,130.47,130.755,10196.0
2016-08-15,131.26,131.97,131.26,131.42,10388.0
2016-08-16,131.59,131.78,130.945,130.945,7498.0
2016-08-17,130.835,131.395,130.615,131.215,9052.0
2016-08-18,131.24,131.365,130.57,130.57,5772.0
2016-08-19,130.695,132.06,130.695,132.025,8526.0
2016-08-22,132.06,132.65,132.06,132.5,7340.0
2016-08-23,132.075,132.265,131.78,131.87,8977.0
2016-08-24,132.86,132.895,132.59,132.87,6166.0
2016-08-25,132.16,132.165,131.68,131.8,7915.0
2016-08-26,131.98,131.98,131.495,131.495,5500.0
2016-08-29,132.74,133.165,132.605,132.77,9372.0
2016-08-30,133.0,133.355,132.93,132.985,4155.0
2016-08-31,133.64,133.92,133.615,133.92,6811.0
2016-09-01,133.515,133.53,133.04,133.355,11122.0
2016-09-02,132.875,132.875,132.515,132.645,9795.0
2016-09-05,133.435,133.45,132.805,132.825,6707.0
2016-09-06,132.95,132.975,132.195,132.375,6305.0
2016-09-07,131.7,132.25,131.495,131.88,7734.0
2016-09-08,131.87,132.05,131.6,131.6,9428.0
2016-09-09,132.05,132.16,131.755,131.895,9809.0
2016-09-12,130.53,130.53,129.56,129.93,9891.0
2016-09-13,132.05,132.49,131.16,132.04,8971.0
2016-09-14,132.015,132.13,131.58,131.635,13295.0
2016-09-15,131.255,131.645,131.01,131.375,7925.0
2016-09-16,131.69,131.985,131.535,131.66,8746.0
2016-09-19,132.265,132.355,131.615,131.635,6447.0
2016-09-20,131.535,131.805,131.29,131.39,7395.0
2016-09-21,131.32,131.635,130.65,131.39,6029.0
2016-09-22,131.01,131.15,130.69,130.69,10746.0
2016-09-23,131.47,132.05,131.445,131.895,10527.0
2016-09-26,131.635,131.655,131.22,131.255,5459.0
2016-09-27,130.335,130.67,130.04,130.545,4399.0
2016-09-28,130.38,130.39,129.895,130.145,8050.0
2016-09-29,130.735,131.005,130.545,131.005,8364.0
2016-09-30,130.68,130.695,130.28,130.28,5338.0
2016-10-03,130.735,131.625,130.28,131.185,10984.0
2016-10-04,131.175,131.175,130.03,130.735,3934.0
2016-10-05,130.735,131.275,130.3,130.625,6668.0
2016-10-06,130.735,131.615,130.735,131.47,13751.0
2016-10-07,131.525,131.995,131.525,131.84,11100.0
2016-10-10,131.815,132.165,131.165,131.56,7328.0
2016-10-11,131.815,132.535,131.815,132.43,5890.0
2016-10-12,131.24,131.38,130.795,130.96,9597.0
2016-10-13,131.085,131.24,130.335,130.365,6024.0
2016-10-14,130.365,130.69,129.685,130.145,14408.0
2016-10-17,129.5,129.625,129.045,129.46,8788.0
2016-10-18,129.27,129.27,128.585,128.675,4409.0
2016-10-19,128.75,129.18,128.705,129.18,9668.0
2016-10-20,128.73,129.625,128.3,129.59,6550.0
2016-10-21,129.775,130.145,129.58,129.65,4830.0
2016-10-24,129.355,130.5,129.29,130.12,7127.0
2016-10-25,130.19,131.365,130.19,130.5,9618.0
2016-10-26,130.5,130.5,128.2,128.625,7462.0
2016-10-27,131.545,131.545,128.67,129.36,8006.0
2016-10-28,129.83,129.83,129.37,129.435,13418.0
2016-10-31,129.345,129.48,129.1,129.27,11620.0
2016-11-01,129.255,129.425,128.535,128.64,17097.0
2016-11-02,128.02,128.02,127.0,127.2,18556.0
2016-11-03,127.11,127.11,125.81,125.82,25053.0
2016-11-04,125.775,126.125,125.28,125.585,12111.0
2016-11-07,125.215,128.585,125.215,127.135,11093.0
2016-11-08,129.815,129.815,127.54,127.84,10995.0
2016-11-09,128.03,128.145,123.16,123.59,26660.0
2016-11-10,128.93,131.165,128.93,130.555,16382.0
2016-11-11,130.735,132.6,130.735,131.84,20628.0
2016-11-14,132.555,134.265,132.555,133.835,17995.0
2016-11-15,133.825,133.825,132.985,133.635,8159.0
2016-11-16,133.935,134.7,133.935,134.575,16398.0
2016-11-17,134.34,135.72,134.34,135.465,22601.0
2016-11-18,136.24,137.89,136.24,137.495,8484.0
2016-11-21,137.765,139.425,137.765,139.065,9387.0
2016-11-22,139.08,139.2,138.395,138.795,12674.0
2016-11-23,138.845,139.29,138.37,138.48,6667.0
2016-11-24,138.755,139.535,138.755,139.245,8007.0
2016-11-25,139.245,139.245,138.525,138.605,5917.0
2016-11-28,138.665,138.81,137.855,137.855,8512.0
2016-11-29,137.855,137.855,136.99,137.26,7249.0
2016-11-30,137.47,137.71,137.16,137.46,8409.0
2016-12-01,137.955,138.975,137.955,138.595,7864.0
2016-12-02,138.755,138.755,137.405,137.62,10309.0
2016-12-05,137.62,137.62,136.64,136.865,7398.0
2016-12-06,137.945,138.2,137.47,137.83,11054.0
2016-12-07,137.945,139.35,137.945,139.17,19077.0
2016-12-08,139.57,140.19,139.3,140.045,12991.0
2016-12-09,140.66,141.245,140.66,140.955,9621.0
2016-12-12,141.55,142.97,141.4,141.75,9675.0
2016-12-13,141.19,141.19,140.055,140.425,9932.0
2016-12-14,140.905,141.635,140.905,141.55,8450.0
2016-12-15,141.96,142.535,141.725,141.895,8916.0
2016-12-16,142.48,143.615,142.48,143.31,5784.0
2016-12-19,143.355,144.905,143.355,144.85,8273.0
2016-12-20,144.93,146.0,144.93,145.655,11928.0
2016-12-21,146.315,146.71,145.11,145.84,13183.0
2016-12-22,146.27,146.27,145.245,145.39,10830.0
2016-12-23,145.815,145.95,145.5,145.95,7035.0
2016-12-28,146.54,147.12,146.23,146.73,5536.0
2016-12-29,146.405,146.405,145.535,145.57,2933.0
2016-12-30,145.58,145.58,144.735,145.035,4336.0
2017-01-03,144.92,145.805,144.92,145.065,6501.0
2017-01-04,145.01,145.84,145.01,145.57,9536.0
2017-01-05,145.435,145.79,145.09,145.09,4713.0
2017-01-06,145.5,145.5,144.05,144.585,9247.0
2017-01-09,145.215,145.535,144.955,145.455,7233.0
2017-01-10,144.455,144.455,143.115,143.235,6897.0
2017-01-11,144.005,144.005,143.26,143.26,13321.0
2017-01-12,143.0,143.0,141.73,142.03,5432.0
2017-01-13,141.485,141.65,141.04,141.485,11492.0
2017-01-16,142.715,142.715,141.47,141.95,5723.0
2017-01-17,142.185,142.275,141.415,141.415,9491.0
2017-01-18,141.285,141.285,139.69,140.145,8392.0
2017-01-19,140.38,141.475,140.38,140.89,11613.0
2017-01-20,140.38,140.38,139.41,139.775,9431.0
2017-01-23,140.315,140.315,139.465,139.7,10021.0
2017-01-24,139.465,139.54,139.02,139.52,9078.0
2017-01-25,140.39,141.275,140.17,141.27,10251.0
2017-01-27,142.555,143.07,142.23,142.39,15909.0
2017-01-30,142.32,142.32,141.085,141.43,11589.0
2017-01-31,141.37,141.375,140.1,140.2,12538.0
2017-02-01,140.38,141.72,139.975,140.815,5595.0
2017-02-02,140.6,140.6,138.635,138.75,8486.0
2017-02-03,138.605,139.115,136.76,138.805,11044.0
2017-02-06,139.485,140.355,139.475,139.835,6423.0
2017-02-07,140.035,140.135,139.375,139.475,9988.0
2017-02-08,140.355,140.48,139.93,140.1,6281.0
2017-02-09,139.745,140.65,139.745,140.56,4765.0
2017-02-10,140.85,141.565,140.85,141.195,11925.0
2017-02-13,141.605,141.805,141.215,141.34,10742.0
2017-02-14,142.59,142.59,141.595,141.64,17539.0
2017-02-15,142.19,142.6,142.14,142.465,11789.0
2017-02-16,142.475,142.565,142.11,142.565,19914.0
2017-02-17,142.6,142.7,142.365,142.365,12229.0
2017-02-20,142.655,143.405,142.655,143.27,7220.0
2017-02-21,143.46,144.91,143.29,143.63,11417.0
2017-02-22,144.9,144.9,143.56,143.695,11773.0
2017-02-23,143.685,144.265,143.57,143.57,19951.0
2017-02-24,143.975,143.975,142.8,143.025,10857.0
2017-02-27,144.085,144.275,143.64,143.705,12847.0
2017-02-28,143.975,144.375,143.975,143.995,11776.0
2017-03-01,144.61,144.72,143.65,144.355,12794.0
2017-03-02,144.91,146.23,144.91,145.905,39380.0
2017-03-03,146.52,147.21,146.36,146.63,10257.0
2017-03-06,146.72,146.72,145.615,146.195,8933.0
2017-03-07,146.195,146.195,145.3,145.335,8490.0
2017-03-08,145.345,145.345,144.72,145.02,6042.0
2017-03-09,145.455,146.7,145.445,146.43,7918.0
2017-03-10,146.72,147.02,146.71,146.885,12867.0
2017-03-13,146.565,146.565,145.5,145.635,7491.0
2017-03-14,146.14,146.295,145.98,146.27,13661.0
2017-03-15,146.025,146.24,145.735,145.97,10372.0
2017-03-16,144.99,145.08,144.275,144.9,18071.0
2017-03-17,144.88,145.0,144.465,144.54,9145.0
2017-03-20,144.105,144.12,143.325,143.46,16413.0
2017-03-21,143.34,144.05,143.195,143.96,10496.0
2017-03-22,143.55,143.55,142.01,142.3,12460.0
2017-03-23,143.005,143.09,142.435,142.825,22679.0
2017-03-24,143.105,143.905,143.105,143.675,4515.0
2017-03-27,143.05,143.58,141.96,142.225,10554.0
2017-03-28,143.57,143.88,142.88,143.68,8300.0
2017-03-29,144.09,144.195,143.505,143.75,5216.0
2017-03-30,143.745,143.77,143.505,143.695,7059.0
2017-03-31,144.57,144.695,144.105,144.235,9168.0
2017-04-03,144.59,145.38,144.405,145.35,22529.0
2017-04-04,144.65,145.315,144.405,145.07,9347.0
2017-04-05,145.47,145.56,145.215,145.215,10819.0
2017-04-06,144.595,144.94,144.36,144.86,11646.0
2017-04-07,145.715,145.98,145.295,145.68,10979.0
2017-04-10,146.46,147.18,146.44,146.86,8160.0
2017-04-11,146.68,146.68,146.305,146.305,12190.0
2017-04-12,146.46,146.735,146.315,146.585,12305.0
2017-04-13,145.225,145.225,144.125,144.295,13814.0
2017-04-18,144.395,145.08,144.315,144.98,8711.0
2017-04-19,144.77,145.705,144.635,145.495,8486.0
2017-04-20,145.64,145.835,145.495,145.67,8008.0
2017-04-21,146.405,146.495,146.15,146.285,6442.0
2017-04-24,146.58,146.77,146.515,146.77,7280.0
2017-04-26,147.96,148.77,147.96,148.525,16462.0
2017-04-27,149.475,149.625,149.14,149.27,19363.0
2017-04-28,149.63,150.03,149.385,149.405,9019.0
2017-05-01,149.225,149.225,148.725,148.93,7265.0
2017-05-02,148.23,148.615,147.925,148.13,12929.0
2017-05-03,148.015,148.84,147.86,148.84,14291.0
2017-05-04,150.075,150.715,150.075,150.54,10327.0
2017-05-05,150.75,151.06,150.415,150.995,11333.0
2017-05-08,151.315,151.765,151.115,151.315,14583.0
2017-05-09,151.37,152.32,151.32,152.32,11395.0
2017-05-10,152.13,152.165,151.595,151.665,11039.0
2017-05-11,152.33,152.615,152.02,152.385,5374.0
2017-05-12,151.695,151.705,151.085,151.305,11022.0
2017-05-15,151.105,151.275,150.995,151.175,9341.0
2017-05-16,151.215,151.305,150.905,150.985,14091.0
2017-05-17,150.44,150.475,149.95,149.975,16641.0
2017-05-18,148.64,148.685,147.885,148.05,14763.0
2017-05-19,148.815,148.975,148.57,148.615,22477.0
2017-05-22,148.95,149.725,148.95,149.64,14789.0
2017-05-23,149.46,149.525,148.87,148.96,23515.0
2017-05-24,149.885,150.395,149.73,150.27,15001.0
2017-05-25,149.94,150.215,149.83,150.115,10448.0
2017-05-26,151.205,151.765,151.075,151.73,13984.0
2017-05-29,151.605,151.915,151.505,151.785,12533.0
2017-05-30,151.76,152.22,151.505,151.675,8520.0
2017-05-31,151.015,151.27,150.56,151.27,16778.0
2017-06-01,151.675,152.54,151.27,152.36,10490.0
2017-06-02,153.92,154.285,153.865,154.04,10349.0
2017-06-05,153.36,153.395,152.775,152.775,19121.0
2017-06-06,152.185,152.85,151.775,151.785,11687.0
2017-06-07,151.34,151.585,150.66,150.82,16054.0
2017-06-08,150.83,151.075,150.52,150.56,9188.0
2017-06-09,150.87,151.415,150.87,151.16,12845.0
2017-06-13,151.14,151.14,150.575,150.93,13536.0
2017-06-14,151.63,151.765,151.33,151.36,12245.0
2017-06-15,151.15,151.15,149.26,149.695,12583.0
2017-06-16,150.095,150.57,150.05,150.37,11207.0
2017-06-19,149.77,149.995,149.575,149.94,15477.0
2017-06-20,151.06,151.37,150.76,150.805,15161.0
2017-06-21,150.795,150.94,150.41,150.77,13433.0
2017-06-22,150.58,150.79,150.335,150.565,10680.0
2017-06-23,151.045,151.045,150.68,150.865,11511.0
2017-06-26,150.59,150.72,150.48,150.6,13550.0
2017-06-27,150.565,150.655,150.145,150.235,11823.0
2017-06-28,149.56,149.56,148.83,148.875,17607.0
2017-06-29,150.46,150.46,149.45,149.475,13445.0
2017-06-30,147.965,147.965,147.19,147.635,16919.0
2017-07-03,147.955,149.195,147.735,148.355,23087.0
2017-07-04,148.665,149.58,148.11,149.515,13003.0
2017-07-05,149.74,149.74,149.195,149.37,12977.0
2017-07-06,149.65,150.05,149.65,149.785,14784.0
2017-07-07,148.995,149.185,148.695,148.885,6688.0
2017-07-10,149.56,149.705,149.485,149.605,13564.0
2017-07-11,149.385,149.475,149.165,149.405,9915.0
2017-07-12,148.995,149.005,148.32,148.465,11746.0
2017-07-13,149.02,149.215,148.51,148.585,14443.0
2017-07-14,148.455,148.565,147.925,147.925,13745.0
2017-07-17,147.36,147.51,147.095,147.425,14677.0
2017-07-18,147.87,148.01,145.695,145.85,18487.0
2017-07-19,145.54,145.82,145.31,145.355,11315.0
2017-07-20,145.645,146.315,145.28,146.24,16046.0
2017-07-21,145.94,147.135,145.865,146.67,13050.0
2017-07-24,146.075,146.33,145.91,145.91,11848.0
2017-07-25,146.15,146.43,145.81,145.91,15190.0
2017-07-26,146.395,147.215,146.35,147.135,11166.0
2017-07-27,145.29,145.29,144.245,144.56,14954.0
2017-07-28,145.11,145.265,144.815,144.815,12113.0
2017-07-31,144.97,146.815,144.835,144.845,15856.0
2017-08-01,144.815,144.815,144.195,144.455,16117.0
2017-08-02,145.765,145.94,145.485,145.655,21940.0
2017-08-03,145.545,147.415,145.375,146.01,7475.0
2017-08-04,145.265,145.51,145.075,145.135,11764.0
2017-08-07,145.91,146.12,145.855,146.05,12502.0
2017-08-08,146.375,146.73,145.92,146.215,12868.0
2017-08-09,146.35,146.815,146.23,146.495,5153.0
2017-08-10,146.505,146.725,146.095,146.725,11703.0
2017-08-11,144.825,145.29,144.56,144.92,7956.0
2017-08-14,144.815,145.18,144.59,145.045,12172.0
2017-08-15,146.85,147.15,146.77,147.115,12635.0
2017-08-16,146.95,147.16,146.84,146.96,15827.0
2017-08-17,145.22,147.38,145.01,145.09,12835.0
2017-08-18,145.0,145.0,143.815,144.15,11236.0
2017-08-21,143.485,143.485,142.855,143.105,8153.0
2017-08-22,143.175,144.815,143.005,143.195,12449.0
2017-08-23,145.0,145.355,144.865,145.1,11655.0
2017-08-24,144.315,144.825,143.98,144.56,9525.0
2017-08-25,144.69,146.35,144.58,144.725,9847.0
2017-08-28,144.07,144.09,143.685,143.905,7287.0
2017-08-29,143.785,143.95,143.26,143.805,7718.0
2017-08-30,144.025,144.245,143.33,143.64,7068.0
2017-08-31,145.52,145.905,145.445,145.72,21216.0
2017-09-01,145.92,146.105,145.655,145.95,5038.0
2017-09-04,145.255,145.39,145.01,145.3,14216.0
2017-09-05,145.685,145.775,145.045,145.585,9143.0
2017-09-06,144.025,144.515,143.815,144.27,13779.0
2017-09-07,144.125,144.635,143.895,144.245,11576.0
2017-09-08,144.9,144.9,142.035,142.035,10552.0
2017-09-11,143.785,144.89,143.785,143.905,7924.0
2017-09-12,145.41,145.8,145.375,145.5,18031.0
2017-09-13,146.005,146.095,145.545,145.83,12589.0
2017-09-14,146.585,146.805,146.03,146.095,14946.0
2017-09-15,146.815,146.815,145.91,146.275,10656.0
2017-09-18,146.835,147.28,146.405,146.585,8133.0
2017-09-19,147.59,147.735,147.225,147.555,17404.0
2017-09-20,148.755,148.755,146.595,146.66,24316.0
2017-09-21,146.83,147.935,146.795,147.71,11296.0
2017-09-22,147.6,150.985,147.335,147.675,7468.0
2017-09-25,147.81,149.58,147.31,147.465,14090.0
2017-09-26,147.855,149.35,147.655,147.755,12124.0
2017-09-27,149.045,149.54,148.825,149.44,10140.0
2017-09-28,149.925,150.995,149.915,150.94,10766.0
2017-09-29,150.495,150.75,150.375,150.72,9222.0
2017-10-02,151.335,152.535,151.335,151.645,6745.0
2017-10-03,152.12,153.09,151.955,152.835,10820.0
2017-10-04,152.945,152.945,151.72,151.92,17444.0
2017-10-05,152.11,152.945,152.06,152.745,6223.0
2017-10-06,154.235,155.13,154.155,154.95,13349.0
2017-10-09,155.325,155.325,154.21,154.74,17477.0
2017-10-10,154.655,155.26,153.97,154.145,13083.0
2017-10-11,154.4,154.465,153.86,154.39,14260.0
2017-10-12,154.64,154.64,153.685,153.73,9312.0
2017-10-13,153.53,153.63,153.24,153.375,9584.0
2017-10-16,152.9,153.255,152.595,152.935,13342.0
2017-10-17,153.33,153.695,153.32,153.44,13983.0
2017-10-18,153.725,153.725,153.32,153.405,11358.0
2017-10-19,153.675,154.18,153.185,153.54,12449.0
2017-10-20,153.12,154.555,152.865,154.115,12105.0
2017-10-23,155.27,155.545,154.875,154.875,12852.0
2017-10-24,154.875,154.875,154.38,154.42,16912.0
2017-10-25,155.29,156.525,155.13,156.185,13822.0
2017-10-26,156.36,156.47,156.075,156.205,13160.0
2017-10-27,157.51,158.27,157.31,157.97,21025.0
2017-10-30,158.16,158.39,157.65,157.86,13401.0
2017-10-31,157.39,157.93,156.97,157.555,43894.0
2017-11-01,158.17,158.6,158.105,158.27,7459.0
2017-11-02,157.85,157.85,156.485,156.57,13353.0
2017-11-03,157.3,159.12,157.265,157.775,8343.0
2017-11-06,158.755,159.225,158.355,158.455,9506.0
2017-11-07,158.765,159.215,158.355,158.765,7686.0
2017-11-08,158.765,158.885,158.345,158.6,12039.0
2017-11-09,158.855,159.02,158.5,158.5,10979.0
2017-11-10,158.215,158.215,157.77,158.16,9547.0
2017-11-13,158.47,158.93,158.425,158.6,8382.0
2017-11-14,159.33,159.405,158.845,158.885,8027.0
2017-11-15,158.785,159.47,158.41,159.395,16910.0
2017-11-16,158.95,159.175,158.73,159.075,10245.0
2017-11-17,160.245,160.825,159.635,160.365,10835.0
2017-11-20,160.605,160.76,160.195,160.31,11172.0
2017-11-21,161.18,161.645,160.905,161.53,17238.0
2017-11-22,163.055,163.055,161.145,161.85,11651.0
2017-11-23,161.245,161.245,160.45,160.65,13621.0
2017-11-24,160.66,160.98,160.42,160.795,4880.0
2017-11-27,161.38,161.61,161.125,161.16,31365.0
2017-11-28,162.885,163.25,160.945,161.0,13954.0
2017-11-29,162.015,163.23,162.015,163.13,19673.0
2017-11-30,163.55,163.79,162.985,163.32,10486.0
2017-12-01,164.76,165.025,164.29,164.64,16386.0
2017-12-04,164.94,165.63,164.77,165.06,31297.0
2017-12-05,164.715,164.715,162.725,162.865,32908.0
2017-12-06,162.865,163.66,162.625,163.065,19408.0
2017-12-07,163.695,164.44,163.65,164.385,8366.0
2017-12-08,165.425,165.95,165.38,165.61,12367.0
2017-12-11,166.955,166.955,165.985,166.085,11642.0
2017-12-12,166.55,166.725,166.27,166.335,9144.0
2017-12-13,165.965,165.975,164.895,165.2,13608.0
2017-12-14,164.385,164.55,163.535,163.715,16041.0
2017-12-15,163.705,163.705,162.515,162.885,16199.0
2017-12-18,164.86,165.27,164.805,164.94,12208.0
2017-12-19,165.29,165.62,165.225,165.37,17263.0
2017-12-20,164.895,165.28,164.83,165.2,11759.0
2017-12-21,164.4,165.79,164.19,164.67,18245.0
2017-12-22,164.41,164.41,163.73,164.08,16525.0
2017-12-27,163.49,163.935,162.435,163.18,8168.0
2017-12-28,163.935,163.935,162.18,162.305,18321.0
2017-12-29,162.15,162.565,161.85,162.245,8218.0
2018-01-02,162.37,162.565,161.115,161.15,11044.0
2018-01-03,162.135,162.71,161.575,162.48,18725.0
2018-01-04,163.95,163.95,162.49,162.93,7940.0
2018-01-05,163.49,163.49,162.985,163.215,8569.0
2018-01-08,163.5,165.275,163.5,164.685,10721.0
2018-01-09,165.23,165.23,164.18,164.28,14024.0
2018-01-10,164.41,165.69,164.41,165.43,8382.0
2018-01-11,164.9,164.96,164.165,164.42,10472.0
2018-01-12,164.955,165.605,164.955,165.235,7174.0
2018-01-15,165.68,166.36,165.505,165.505,19010.0
2018-01-16,165.505,165.505,164.87,165.145,9453.0
2018-01-17,165.33,165.33,163.685,164.465,10406.0
2018-01-18,166.25,166.25,165.055,165.68,7647.0
2018-01-19,164.85,164.85,163.63,163.77,11472.0
2018-01-22,164.9,165.55,164.725,165.31,5960.0
2018-01-23,166.175,167.065,165.99,167.065,11592.0
2018-01-24,167.075,167.14,166.56,166.735,11239.0
2018-01-25,165.915,165.915,164.86,165.065,13504.0
2018-01-29,166.13,167.275,166.13,166.745,13610.0
2018-01-30,165.835,166.185,164.55,165.155,14997.0
2018-01-31,164.155,164.97,163.715,164.78,8193.0
2018-02-01,164.785,165.715,164.785,165.715,8487.0
2018-02-02,165.53,165.68,164.915,165.505,9283.0
2018-02-05,164.41,164.41,162.425,163.08,26310.0
2018-02-06,158.59,158.59,151.985,153.72,78441.0
2018-02-07,159.79,160.82,159.67,159.82,26800.0
2018-02-08,160.73,160.8,159.545,160.8,17426.0
2018-02-09,157.54,159.165,156.275,157.715,30184.0
2018-02-12,158.255,158.855,158.025,158.34,25088.0
2018-02-13,159.0,159.275,158.44,158.615,16309.0
2018-02-14,159.47,159.755,158.91,159.26,11617.0
2018-02-15,160.315,161.005,159.965,160.745,12725.0
2018-02-16,162.085,162.48,161.665,161.8,10460.0
2018-02-19,162.575,163.49,162.575,163.325,20241.0
2018-02-20,163.325,163.325,162.335,162.38,14406.0
2018-02-21,162.345,163.07,162.19,162.455,9044.0
2018-02-22,163.115,163.15,162.245,162.53,12460.0
2018-02-23,163.08,163.815,162.86,163.685,15540.0
2018-02-26,165.265,165.57,164.505,164.815,17328.0
2018-02-27,166.69,166.935,166.44,166.81,14191.0
2018-02-28,166.055,166.43,165.43,165.66,13950.0
2018-03-01,164.925,165.46,164.51,164.87,10351.0
2018-03-02,162.94,163.025,162.29,162.565,15268.0
2018-03-05,162.85,163.475,162.815,162.815,9701.0
2018-03-06,165.01,165.65,164.705,165.055,9313.0
2018-03-07,163.49,163.95,162.915,163.225,9298.0
2018-03-08,164.89,164.98,164.17,164.675,9349.0
2018-03-09,166.025,166.705,165.935,166.14,14896.0
2018-03-12,167.715,168.075,167.44,167.81,7511.0
2018-03-13,167.38,167.47,166.175,167.47,5920.0
2018-03-14,166.375,166.525,165.695,166.045,10389.0
2018-03-15,165.465,165.56,164.65,165.32,8761.0
2018-03-16,167.175,167.38,166.715,166.79,7048.0
2018-03-19,167.075,168.995,167.075,168.82,10666.0
2018-03-20,166.92,167.46,166.54,167.155,7872.0
2018-03-21,167.295,167.67,167.22,167.495,9583.0
2018-03-22,166.305,166.405,165.275,166.285,37564.0
2018-03-23,162.175,162.35,160.945,161.42,22816.0
2018-03-26,159.55,161.235,159.45,160.095,15848.0
2018-03-27,162.645,163.465,162.15,163.31,13213.0
2018-03-28,161.245,161.615,160.59,160.88,13886.0
2018-03-29,161.615,161.645,160.83,160.88,9630.0
2018-04-03,160.03,160.03,158.96,158.96,10546.0
2018-04-04,160.59,160.87,159.835,160.28,11742.0
2018-04-05,162.49,163.825,162.315,163.515,10985.0
2018-04-06,162.645,162.645,161.735,162.6,11780.0
2018-04-09,161.46,161.715,161.06,161.515,9143.0
2018-04-10,160.925,162.26,160.565,162.16,18850.0
2018-04-11,161.475,161.515,161.09,161.375,9406.0
2018-04-12,161.53,162.02,161.43,161.635,5883.0
2018-04-13,162.215,162.24,161.845,162.065,6006.0
2018-04-16,162.94,162.97,162.27,162.7,12816.0
2018-04-17,163.365,164.24,163.22,164.175,9045.0
2018-04-18,165.255,165.625,165.19,165.43,13258.0
2018-04-19,165.29,165.52,164.59,164.72,7420.0
2018-04-20,165.16,165.745,165.1,165.625,9625.0
2018-04-23,165.66,165.935,165.42,165.57,9064.0
2018-04-24,166.82,167.27,166.755,167.08,11871.0
2018-04-26,166.37,166.395,165.69,165.69,18407.0
2018-04-27,167.695,168.035,167.375,167.76,8062.0
2018-04-30,167.39,168.045,167.17,167.795,13436.0
2018-05-01,166.985,166.985,166.45,166.84,9473.0
2018-05-02,168.36,168.49,167.32,167.575,16309.0
2018-05-03,166.85,166.85,165.8,166.01,5016.0
2018-05-04,165.725,165.865,164.96,165.69,7870.0
2018-05-07,168.395,168.865,168.055,168.645,17606.0
2018-05-08,168.61,169.31,168.35,168.8,18435.0
2018-05-09,170.22,171.005,170.22,171.005,13583.0
2018-05-10,171.835,172.11,171.605,172.11,9927.0
2018-05-11,171.795,171.86,171.42,171.42,17878.0
2018-05-14,172.11,172.48,171.86,172.23,33138.0
2018-05-15,172.2,172.305,171.84,172.12,11660.0
2018-05-16,172.505,173.095,172.145,172.145,15514.0
2018-05-17,172.34,172.425,171.41,171.565,6935.0
2018-05-18,172.57,172.67,172.32,172.405,13184.0
2018-05-21,172.885,173.02,172.495,172.745,16221.0
2018-05-22,173.095,173.095,171.15,171.43,10720.0
2018-05-23,171.135,171.675,170.91,171.435,8272.0
2018-05-24,171.61,171.77,171.115,171.595,7548.0
2018-05-25,171.695,172.2,171.51,172.12,9552.0
2018-05-28,172.065,172.1,171.37,171.38,10958.0
2018-05-29,172.69,172.69,171.565,171.87,7492.0
2018-05-30,171.335,171.72,171.02,171.205,15069.0
2018-05-31,171.38,171.905,171.365,171.74,9636.0
2018-06-01,171.925,171.925,170.8,171.41,9951.0
2018-06-04,172.295,172.31,171.37,171.825,11400.0
2018-06-05,172.295,172.295,170.975,171.565,7290.0
2018-06-06,172.295,172.295,171.41,171.73,7821.0
2018-06-07,172.66,173.185,172.415,172.91,13395.0
2018-06-08,173.685,173.895,173.445,173.445,16364.0
2018-06-12,174.78,175.05,174.32,174.605,10250.0
2018-06-13,175.74,176.245,175.63,175.99,14118.0
2018-06-14,175.195,175.53,175.06,175.065,8612.0
2018-06-15,177.915,178.265,177.915,178.2,10659.0
2018-06-18,178.505,178.505,177.445,177.46,11174.0
2018-06-19,178.05,178.495,177.47,177.995,6255.0
2018-06-20,178.87,179.22,178.595,179.11,11551.0
2018-06-21,179.79,181.04,179.79,180.76,10966.0
2018-06-22,179.49,179.49,177.99,178.24,16842.0
2018-06-25,177.02,177.095,176.43,176.705,14080.0
2018-06-26,176.53,176.53,174.97,175.375,19139.0
2018-06-27,176.08,176.825,176.08,176.365,37005.0
2018-06-28,176.465,176.465,175.785,175.91,15646.0
2018-06-29,176.125,176.91,175.885,176.06,22016.0
2018-07-02,175.71,176.015,174.94,175.09,12797.0
2018-07-03,177.075,177.815,176.725,176.725,14501.0
2018-07-04,175.755,175.755,175.005,175.605,12319.0
2018-07-05,176.08,176.52,175.775,175.95,8921.0
2018-07-06,176.625,177.41,176.625,177.05,11670.0
2018-07-09,177.475,178.0,177.455,177.585,10610.0
2018-07-10,178.47,179.0,178.36,178.825,12397.0
2018-07-11,178.795,179.195,178.28,179.11,10188.0
2018-07-12,179.885,180.45,179.885,180.035,9395.0
2018-07-13,180.71,180.875,180.405,180.79,12426.0
2018-07-16,180.615,180.67,180.07,180.07,18926.0
2018-07-17,180.08,180.42,179.295,179.385,17981.0
2018-07-18,181.145,182.365,181.145,182.365,15504.0
2018-07-19,181.755,181.755,180.67,181.095,16142.0
2018-07-20,182.16,182.705,181.42,181.53,12542.0
2018-07-23,180.135,180.22,179.675,180.175,13488.0
2018-07-24,181.365,182.55,181.365,182.435,25050.0
2018-07-25,181.725,182.435,180.175,180.96,10296.0
2018-07-26,181.105,181.745,181.05,181.745,13128.0
2018-07-27,183.405,183.72,183.25,183.47,7226.0
2018-07-30,182.485,182.485,180.765,180.895,13169.0
2018-07-31,180.285,180.31,179.655,179.675,13244.0
2018-08-01,180.7,181.705,180.54,181.025,18127.0
2018-08-02,180.975,181.265,180.775,180.865,11280.0
2018-08-03,183.1,183.465,182.695,183.045,13616.0
2018-08-06,182.98,183.325,182.815,183.195,9144.0
2018-08-07,183.575,183.905,183.5,183.5,11482.0
2018-08-08,183.535,183.65,183.4,183.48,6685.0
2018-08-09,183.405,183.405,182.75,182.88,14059.0
2018-08-10,184.26,185.165,184.2,184.93,11893.0
2018-08-13,185.35,185.625,184.99,185.08,18866.0
2018-08-14,185.57,185.895,185.18,185.81,9325.0
2018-08-15,187.445,187.91,187.28,187.64,9145.0
2018-08-16,186.07,186.69,185.57,185.84,25962.0
2018-08-17,186.78,186.89,186.53,186.78,11960.0
2018-08-20,186.505,187.06,186.04,186.28,10117.0
2018-08-21,185.81,185.81,185.255,185.375,10617.0
2018-08-22,185.645,185.645,184.71,185.375,13795.0
2018-08-23,186.41,187.63,186.41,187.435,9168.0
2018-08-24,188.315,188.84,187.705,187.99,10768.0
2018-08-27,187.805,188.295,187.61,188.15,11257.0
2018-08-28,188.25,189.155,188.25,189.015,10868.0
2018-08-29,188.99,189.93,188.645,189.81,9544.0
2018-08-30,191.365,191.365,190.355,190.96,11991.0
2018-08-31,191.865,191.865,190.66,191.07,14984.0
2018-09-03,193.13,193.88,192.9,192.915,12536.0
2018-09-04,193.62,194.075,192.05,192.605,16715.0
2018-09-05,192.51,193.34,191.89,192.555,12942.0
2018-09-06,192.555,192.685,191.365,192.685,11305.0
2018-09-07,193.15,193.15,190.92,192.37,9269.0
2018-09-10,193.16,193.805,193.0,193.465,10533.0
2018-09-11,193.795,194.24,193.4,193.535,13238.0
2018-09-12,194.25,194.635,194.135,194.505,10845.0
2018-09-13,194.625,194.625,191.77,192.305,13134.0
2018-09-14,192.98,193.27,192.695,192.695,9571.0
2018-09-17,193.97,194.08,193.545,193.555,10406.0
2018-09-18,192.55,192.55,191.495,191.495,16362.0
2018-09-19,192.085,192.325,191.42,191.42,14775.0
2018-09-20,191.44,191.955,190.965,191.215,13250.0
2018-09-21,192.235,192.39,191.845,192.14,23512.0
2018-09-24,192.13,192.13,191.31,191.745,25409.0
2018-09-25,191.94,192.455,191.77,192.15,22276.0
2018-09-26,192.205,192.205,191.33,191.865,9621.0
2018-09-27,191.19,191.615,190.845,191.615,25577.0
2018-09-28,192.325,193.54,192.275,192.705,22612.0
2018-10-01,192.695,193.545,191.97,193.51,8464.0
2018-10-02,193.545,193.725,192.015,193.01,8481.0
2018-10-03,193.28,193.825,193.055,193.565,6992.0
2018-10-04,195.45,195.68,195.075,195.475,8761.0
2018-10-05,194.985,195.67,194.94,195.27,12611.0
2018-10-08,195.27,195.29,193.975,194.325,14012.0
2018-10-09,194.745,194.745,192.905,192.97,13717.0
2018-10-10,192.795,192.795,191.655,191.85,13799.0
2018-10-11,188.725,188.725,184.18,184.765,36853.0
2018-10-12,182.235,184.54,182.235,184.505,25832.0
2018-10-15,184.145,184.765,183.65,184.125,25930.0
2018-10-16,184.82,184.82,182.88,183.745,22174.0
2018-10-17,186.935,188.25,186.915,187.295,14407.0
2018-10-18,188.25,188.25,186.405,186.925,12719.0
2018-10-19,185.535,185.755,185.1,185.505,11281.0
2018-10-22,185.36,185.36,183.3,184.46,8137.0
2018-10-23,185.48,185.48,183.16,183.485,18631.0
2018-10-24,183.53,183.53,182.79,183.01,9657.0
2018-10-25,181.74,181.74,178.19,178.43,24426.0
2018-10-26,181.77,181.77,178.635,179.43,30656.0
2018-10-29,178.855,179.09,177.93,178.05,21944.0
2018-10-30,178.29,178.29,177.04,177.94,14093.0
2018-10-31,179.44,180.405,179.035,180.045,13469.0
2018-11-01,181.78,182.685,180.5,180.73,17438.0
2018-11-02,180.155,182.75,180.045,180.6,10199.0
2018-11-05,180.85,180.85,179.125,179.6,10206.0
2018-11-06,180.11,182.695,180.11,180.385,9673.0
2018-11-07,181.77,182.42,180.33,180.85,18422.0
2018-11-08,183.67,184.33,183.44,183.615,13895.0
2018-11-09,185.48,185.95,182.94,184.09,14343.0
2018-11-12,185.45,185.45,182.02,183.32,15180.0
2018-11-13,183.32,183.32,179.915,180.175,17171.0
2018-11-14,181.77,181.77,179.035,179.425,7312.0
2018-11-15,178.98,178.98,175.52,175.705,17004.0
2018-11-16,177.765,179.48,177.41,178.255,8159.0
2018-11-19,177.475,177.69,176.975,177.66,5672.0
2018-11-20,176.66,176.66,174.535,175.13,15742.0
2018-11-21,173.425,174.045,173.115,173.805,63494.0
2018-11-22,173.6,173.885,173.275,173.885,9946.0
2018-11-23,173.425,173.7,172.725,173.135,11990.0
2018-11-26,173.295,174.34,173.21,173.58,8028.0
2018-11-27,175.36,176.195,175.065,175.73,7563.0
2018-11-28,176.51,178.06,176.215,176.49,12087.0
2018-11-29,177.83,178.525,177.715,178.21,25006.0
2018-11-30,178.43,178.645,177.65,178.015,11972.0
2018-12-03,180.165,181.805,180.165,180.935,16509.0
2018-12-04,180.935,180.935,178.725,178.83,13852.0
2018-12-05,175.405,176.92,174.515,176.64,11206.0
2018-12-06,177.075,177.075,173.425,174.945,10713.0
2018-12-07,176.745,178.015,176.315,176.575,8638.0
2018-12-10,174.385,174.385,171.91,172.31,13764.0
2018-12-11,174.35,175.12,173.34,173.7,12087.0
2018-12-12,173.7,174.795,173.43,174.58,8518.0
2018-12-13,175.405,175.405,174.555,175.21,8929.0
2018-12-14,174.47,174.665,173.07,173.19,5804.0
2018-12-17,171.615,172.84,171.57,172.67,7013.0
2018-12-18,169.585,169.585,168.36,168.36,20186.0
2018-12-19,167.895,168.44,167.105,168.44,11115.0
2018-12-20,166.875,167.635,165.8,165.995,22859.0
2018-12-21,165.645,165.995,164.945,165.31,20140.0
2018-12-24,162.59,163.27,161.22,162.255,7108.0
2018-12-27,165.355,166.195,164.45,165.735,10266.0
2018-12-28,167.535,168.725,166.735,168.075,5742.0
2018-12-31,168.37,168.8,167.795,168.305,6696.0
2019-01-02,169.23,170.095,167.7,167.795,3868.0
2019-01-03,170.85,171.335,169.19,169.22,8495.0
2019-01-04,166.68,166.68,165.475,166.305,12075.0
2019-01-07,168.93,169.925,168.54,169.07,12481.0
2019-01-08,169.935,170.885,169.545,170.69,12486.0
2019-01-09,171.78,172.095,170.96,171.865,25665.0
2019-01-10,171.325,171.78,170.32,170.365,10580.0
2019-01-11,171.89,172.255,171.12,171.12,8921.0
2019-01-14,171.555,171.555,170.03,170.84,7349.0
2019-01-15,170.745,171.705,170.58,171.585,8427.0
2019-01-16,172.265,173.41,172.09,172.825,10577.0
2019-01-17,173.4,174.025,173.205,173.755,10512.0
2019-01-18,174.93,175.57,174.5,174.975,18149.0
2019-01-21,177.49,178.495,176.95,177.105,13559.0
2019-01-22,177.105,177.645,176.78,177.295,11586.0
2019-01-23,176.025,176.55,175.59,175.99,10977.0
2019-01-24,175.96,176.735,175.17,176.64,9582.0
2019-01-25,176.96,178.065,176.96,178.04,14749.0
2019-01-29,176.885,176.885,175.375,175.775,11766.0
2019-01-30,176.92,177.16,175.3,175.365,19768.0
2019-01-31,176.285,177.005,176.175,176.5,12553.0
2019-02-01,176.93,178.56,176.93,178.245,6009.0
2019-02-04,178.4,179.53,177.955,178.985,12578.0
2019-02-05,179.445,181.065,178.895,178.92,13299.0
2019-02-06,180.55,182.71,179.91,182.71,9942.0
2019-02-07,183.43,183.95,182.89,183.44,8604.0
2019-02-08,182.675,182.965,181.65,182.04,7243.0
2019-02-11,182.525,183.345,181.9,182.275,17262.0
2019-02-12,183.31,184.26,183.31,184.22,10635.0
2019-02-13,184.835,185.655,184.67,184.695,13805.0
2019-02-14,185.47,185.74,185.02,185.34,8872.0
2019-02-15,184.845,185.375,184.555,184.555,12185.0
2019-02-18,186.23,186.615,185.83,186.155,11529.0
2019-02-19,186.335,187.285,186.335,187.09,20708.0
2019-02-20,185.82,186.225,185.625,185.775,18243.0
2019-02-21,186.23,187.165,185.17,187.1,12749.0
2019-02-22,187.31,187.62,186.91,187.33,11682.0
2019-02-25,187.77,187.955,187.51,187.75,12654.0
2019-02-26,186.965,187.24,186.335,186.695,16000.0
2019-02-27,185.775,186.595,185.58,186.195,7494.0
2019-02-28,187.385,187.815,186.985,187.36,12466.0
2019-03-01,188.065,189.24,187.965,188.95,13502.0
2019-03-04,190.56,190.98,190.145,190.44,19838.0
2019-03-05,188.915,189.48,188.495,188.95,10809.0
2019-03-06,188.58,189.825,188.195,189.545,15178.0
2019-03-07,188.615,189.26,187.73,187.75,11450.0
2019-03-08,187.695,187.695,187.17,187.36,14651.0
2019-03-11,186.705,187.135,186.51,186.94,11231.0
2019-03-12,188.485,189.47,188.465,189.08,13569.0
2019-03-13,188.795,189.25,188.745,189.165,10694.0
2019-03-14,190.01,190.545,189.89,190.545,10470.0
2019-03-15,190.535,190.545,189.955,190.17,15019.0
2019-03-18,190.545,190.88,189.955,189.995,21439.0
2019-03-19,191.225,191.26,190.945,191.0,12196.0
2019-03-20,190.935,191.69,190.7,191.14,15543.0
2019-03-21,189.955,189.955,188.465,188.93,20592.0
2019-03-22,191.93,192.4,191.845,191.94,16822.0
2019-03-25,191.205,191.205,187.865,187.94,24721.0
2019-03-26,187.785,188.23,187.41,188.055,14583.0
2019-03-27,188.12,189.57,187.97,189.465,10291.0
2019-03-28,188.5,188.745,187.95,188.035,15925.0
2019-03-29,189.605,190.585,189.605,189.94,8129.0
2019-04-01,191.13,191.51,190.97,191.175,23746.0
2019-04-02,191.56,193.615,191.56,192.785,23483.0
2019-04-03,193.575,194.025,192.785,193.035,14862.0
2019-04-04,192.85,192.98,192.605,192.98,11806.0
2019-04-05,193.065,193.43,192.98,193.08,10834.0
2019-04-08,194.55,194.755,194.24,194.345,19970.0
2019-04-09,194.1,194.1,193.485,193.485,5013.0
2019-04-10,193.57,193.585,192.55,192.55,10259.0
2019-04-11,193.065,193.305,192.765,192.86,8490.0
2019-04-12,193.905,194.14,193.65,193.97,16454.0
2019-04-15,193.895,193.895,193.575,193.83,10622.0
2019-04-16,193.69,194.65,193.575,194.56,9910.0
2019-04-17,193.84,194.13,193.14,193.23,11457.0
2019-04-18,192.96,192.96,191.885,192.12,15734.0
2019-04-23,194.365,194.95,194.355,194.895,12284.0
2019-04-24,197.42,199.175,197.41,198.94,25597.0
2019-04-26,198.67,198.775,198.28,198.54,22775.0
2019-04-29,199.195,199.27,198.85,198.97,9454.0
2019-04-30,199.055,199.39,198.8,199.335,23369.0
2019-05-01,199.87,200.29,199.775,200.26,12148.0
2019-05-02,198.66,198.8,198.495,198.645,30387.0
2019-05-03,199.185,199.615,199.085,199.495,24685.0
2019-05-06,198.4,199.0,197.68,198.24,14628.0
2019-05-07,199.465,199.605,197.865,198.295,16606.0
2019-05-08,196.915,197.56,196.745,196.99,18976.0
2019-05-09,197.01,197.58,196.745,196.895,11736.0
2019-05-10,196.895,197.53,195.345,196.205,27103.0
2019-05-13,196.27,196.27,195.355,195.725,8499.0
2019-05-14,194.065,194.41,192.71,193.905,17678.0
2019-05-15,195.69,196.465,195.56,196.28,11158.0
2019-05-16,196.885,197.305,196.42,197.065,22901.0
2019-05-17,199.895,200.195,199.26,199.44,9592.0
2019-05-20,198.83,199.25,198.065,198.15,15318.0
2019-05-21,196.765,198.505,196.51,198.505,13322.0
2019-05-22,199.205,199.28,198.905,199.055,11896.0
2019-05-23,198.38,198.38,197.585,197.635,9440.0
2019-05-24,196.22,196.305,195.495,196.215,15369.0
2019-05-27,195.23,195.445,194.94,194.99,11425.0
2019-05-28,195.4,196.065,195.4,195.755,10909.0
2019-05-29,193.725,194.4,192.82,193.1,15431.0
2019-05-30,192.29,192.54,191.885,192.12,20205.0
2019-05-31,191.605,192.465,191.145,191.26,15824.0
2019-06-03,188.83,189.215,188.09,188.55,23251.0
2019-06-04,188.68,189.055,188.335,188.615,21266.0
2019-06-05,192.475,193.065,192.045,192.26,23913.0
2019-06-06,193.595,194.315,193.575,193.66,7531.0
2019-06-07,194.895,195.56,194.745,195.38,10116.0
2019-06-11,198.1,199.14,198.1,199.075,15205.0
2019-06-12,198.01,198.42,198.01,198.055,12687.0
2019-06-13,198.96,199.345,198.26,198.99,20436.0
2019-06-14,199.94,201.31,199.905,200.66,16221.0
2019-06-17,201.7,201.7,200.54,200.985,21789.0
2019-06-18,201.53,202.075,201.51,201.755,13556.0
2019-06-19,202.92,203.19,202.775,203.03,18507.0
2019-06-20,203.81,204.09,203.15,203.65,12952.0
2019-06-21,203.865,203.875,202.77,202.975,14954.0
2019-06-24,202.675,202.975,202.505,202.685,18288.0
2019-06-25,201.765,202.18,201.06,201.41,16327.0
2019-06-26,199.965,200.5,199.45,199.5,15400.0
2019-06-27,199.055,199.565,198.655,199.245,14805.0
2019-06-28,199.715,200.145,199.385,199.405,15421.0
2019-07-01,201.26,203.32,201.24,203.06,23539.0
2019-07-02,203.06,203.34,202.86,203.0,16367.0
2019-07-03,203.075,203.395,202.685,202.835,15046.0
2019-07-04,203.575,203.575,203.0,203.34,13740.0
2019-07-05,203.695,204.125,203.675,204.035,11260.0
2019-07-08,204.275,204.415,203.435,203.735,13984.0
2019-07-09,203.66,203.92,203.245,203.6,16074.0
2019-07-10,205.45,205.905,205.365,205.365,21056.0
2019-07-11,205.515,206.03,205.38,205.615,11754.0
2019-07-12,205.59,205.915,205.025,205.045,11328.0
2019-07-15,204.84,205.225,204.635,204.715,19947.0
2019-07-16,204.925,204.925,204.36,204.79,10057.0
2019-07-17,204.925,204.925,204.275,204.725,9050.0
2019-07-18,204.035,204.08,201.98,201.98,12007.0
2019-07-19,202.535,204.84,202.395,203.17,8593.0
2019-07-22,202.395,202.995,201.585,202.28,15504.0
2019-07-23,202.925,204.265,202.71,203.22,10446.0
2019-07-24,204.575,205.765,204.575,205.41,12127.0
2019-07-25,206.91,207.53,206.76,207.46,13022.0
2019-07-26,207.08,207.395,206.6,207.315,20894.0
2019-07-29,208.795,209.3,208.795,209.065,12060.0
2019-07-30,209.4,209.59,209.225,209.495,13638.0
2019-07-31,209.685,210.385,209.25,209.335,15541.0
2019-08-01,207.905,208.585,207.76,208.145,18062.0
2019-08-02,207.19,208.38,206.46,206.845,13530.0
2019-08-05,206.085,206.555,203.94,204.98,16650.0
2019-08-06,196.81,200.96,196.445,199.9,38811.0
2019-08-07,202.88,204.445,201.895,204.38,26745.0
2019-08-08,203.46,204.475,203.145,204.23,15096.0
2019-08-09,206.055,206.795,205.485,205.58,21141.0
2019-08-12,205.57,206.31,205.54,206.095,32833.0
2019-08-13,204.285,204.38,203.715,203.865,16092.0
2019-08-14,206.075,206.31,205.6,205.99,16367.0
2019-08-15,201.455,201.645,200.565,201.185,23133.0
2019-08-16,201.28,202.055,200.995,201.71,30166.0
2019-08-19,204.51,204.98,204.38,204.885,18943.0
2019-08-20,206.34,206.355,205.825,205.975,18447.0
2019-08-21,204.55,204.895,204.475,204.79,10956.0
2019-08-22,206.655,207.08,206.415,206.555,18467.0
2019-08-23,206.715,207.53,206.665,207.51,7569.0
2019-08-26,206.535,206.535,200.82,201.305,21977.0
2019-08-27,203.15,203.95,202.925,203.565,13906.0
2019-08-28,203.16,203.845,202.775,203.715,13542.0
2019-08-29,204.36,204.885,204.1,204.765,16747.0
2019-08-30,207.24,209.7,207.24,208.24,19747.0
2019-09-02,206.645,206.87,206.345,206.795,31649.0
2019-09-03,206.835,207.895,206.43,206.835,16554.0
2019-09-04,204.79,206.19,204.71,206.19,12039.0
2019-09-05,206.415,207.95,206.19,207.38,12649.0
2019-09-06,208.485,208.85,208.145,208.145,12521.0
2019-09-09,207.8,208.315,207.61,207.62,14247.0
2019-09-10,207.38,207.605,206.88,206.88,11684.0
2019-09-11,207.315,207.535,206.975,207.36,10347.0
2019-09-12,208.315,210.21,208.13,209.225,13932.0
2019-09-13,209.955,210.135,209.635,209.815,23422.0
2019-09-16,207.93,208.365,206.645,208.13,46072.0
2019-09-17,209.5,210.025,208.925,209.285,13294.0
2019-09-18,209.37,209.63,209.125,209.5,13110.0
2019-09-19,210.215,211.275,210.215,210.845,14353.0
2019-09-20,211.54,211.915,211.22,211.22,21912.0
2019-09-23,212.415,212.415,211.465,211.635,23516.0
2019-09-24,212.03,212.245,211.635,211.645,21057.0
2019-09-25,211.585,211.585,208.635,209.33,21688.0
2019-09-26,213.325,213.325,210.12,210.845,18168.0
2019-09-27,210.705,210.705,209.95,210.485,20995.0
2019-09-30,209.425,210.085,209.255,210.01,17501.0
2019-10-01,210.64,212.46,210.27,212.46,18601.0
2019-10-02,209.305,209.435,208.73,208.89,21185.0
2019-10-03,206.8,206.8,204.97,205.08,37701.0
2019-10-04,208.485,208.485,205.27,205.675,26949.0
2019-10-07,207.415,207.74,207.115,207.74,12391.0
2019-10-08,208.675,208.69,208.025,208.345,23429.0
2019-10-09,208.155,208.335,204.735,205.165,38738.0
2019-10-10,205.065,206.66,204.875,205.78,56204.0
2019-10-11,207.79,207.96,207.27,207.835,15343.0
2019-10-14,209.03,209.5,209.03,209.2,22640.0
2019-10-15,209.01,209.48,208.795,209.405,23457.0
2019-10-16,211.595,212.04,211.455,211.755,25587.0
2019-10-17,211.22,211.22,209.855,210.225,21183.0
2019-10-18,210.56,210.56,209.06,209.17,22016.0
2019-10-21,209.145,209.145,208.21,208.315,25858.0
2019-10-22,209.16,209.415,208.73,209.075,54331.0
2019-10-23,208.44,208.7,207.63,208.4,45485.0
2019-10-24,209.265,209.67,209.245,209.53,45543.0
2019-10-25,210.44,210.655,210.29,210.48,14607.0
2019-10-28,211.625,212.15,211.605,212.15,28272.0
2019-10-29,212.425,212.425,211.765,211.84,15741.0
2019-10-30,211.745,211.775,211.005,211.435,17379.0
2019-10-31,211.23,211.25,210.185,210.355,14590.0
2019-11-01,210.45,210.715,210.215,210.56,12440.0
2019-11-04,212.115,212.36,211.925,212.01,11947.0
2019-11-05,213.61,214.05,213.29,213.345,21341.0
2019-11-06,213.195,213.23,212.67,212.865,17777.0
2019-11-07,213.72,213.825,213.42,213.72,12620.0
2019-11-08,213.86,214.19,213.505,213.7,18294.0
2019-11-11,215.205,215.415,214.85,214.945,20907.0
2019-11-12,215.26,215.63,215.045,215.205,15348.0
2019-11-13,215.865,215.865,215.195,215.3,16558.0
2019-11-14,216.21,217.46,216.05,217.36,13854.0
2019-11-15,217.765,219.02,217.51,218.61,19487.0
2019-11-18,218.685,218.855,218.27,218.675,15986.0
2019-11-19,219.1,219.805,218.955,219.54,13549.0
2019-11-20,219.49,219.49,218.035,218.495,20506.0
2019-11-21,219.02,219.02,217.84,218.345,20128.0
2019-11-22,219.015,219.115,218.55,218.965,20755.0
2019-11-25,219.775,219.88,219.49,219.49,11302.0
2019-11-26,221.185,222.01,221.165,221.44,14992.0
2019-11-27,221.995,222.565,221.655,222.5,16340.0
2019-11-28,222.97,223.395,222.5,222.925,13456.0
2019-11-29,223.33,223.385,222.47,222.565,13051.0
2019-12-02,222.55,223.185,222.55,222.95,22104.0
2019-12-03,219.965,219.965,218.43,218.46,25401.0
2019-12-04,216.305,218.075,216.2,217.285,23383.0
2019-12-05,217.79,218.055,217.435,217.98,17335.0
2019-12-06,218.655,218.94,218.57,218.63,12927.0
2019-12-09,220.395,220.47,220.055,220.245,13187.0
2019-12-10,220.0,220.2,219.775,219.97,15327.0
2019-12-11,220.415,220.735,219.98,220.12,13529.0
2019-12-12,220.64,220.64,218.675,218.835,12704.0
2019-12-13,219.135,220.115,219.135,219.755,17313.0
2019-12-16,221.035,221.58,220.875,221.335,15874.0
2019-12-17,222.07,222.725,221.945,222.54,11748.0
2019-12-18,222.905,223.41,222.905,223.14,14112.0
2019-12-19,223.725,223.8,222.37,222.37,13514.0
2019-12-20,223.205,223.685,222.725,222.97,22626.0
2019-12-23,223.725,224.455,223.47,223.705,8932.0
2019-12-24,223.565,223.565,222.97,223.255,7756.0
2019-12-27,224.25,224.25,222.88,223.35,7655.0
2019-12-30,224.38,224.41,221.37,222.325,17474.0
2019-12-31,220.595,222.21,220.04,220.615,7907.0
2020-01-02,222.675,222.675,220.615,222.05,8547.0
2020-01-03,224.56,225.505,221.825,222.955,25981.0
2020-01-06,224.09,224.09,221.57,222.36,13737.0
2020-01-07,223.435,225.505,223.37,224.43,14563.0
2020-01-08,224.995,225.1,222.2,224.53,19853.0
2020-01-09,226.955,227.38,226.69,227.125,13145.0
2020-01-10,228.43,229.335,228.24,228.455,16885.0
2020-01-13,228.455,228.515,225.965,226.315,17241.0
2020-01-14,228.665,229.4,227.845,228.07,15506.0
2020-01-15,227.975,228.25,227.55,227.6,19788.0
2020-01-16,228.75,229.195,228.185,228.625,14263.0
2020-01-17,229.955,231.025,229.955,230.515,17677.0
2020-01-20,231.025,233.57,231.025,231.25,9536.0
2020-01-21,231.165,231.785,230.795,230.835,14701.0
2020-01-22,232.145,233.37,231.91,233.285,12263.0
2020-01-23,233.57,233.57,230.88,231.08,18158.0
2020-01-24,232.185,233.995,232.185,232.785,21375.0
2020-01-28,230.195,230.825,229.495,230.54,15364.0
2020-01-29,232.11,232.835,231.57,232.6,17761.0
2020-01-30,232.38,233.465,231.165,231.165,10951.0
2020-01-31,232.58,235.875,232.58,234.525,20883.0
2020-02-03,233.995,233.995,231.2,232.115,27276.0
2020-02-04,232.685,233.58,232.175,232.93,20700.0
2020-02-05,234.76,234.93,234.38,234.505,17279.0
2020-02-06,236.39,237.665,236.29,237.665,15683.0
2020-02-07,238.1,238.965,237.77,238.045,14217.0
2020-02-10,238.155,238.635,237.06,237.56,19755.0
2020-02-11,239.535,240.58,239.535,239.91,12852.0
2020-02-12,239.855,239.91,238.995,239.47,16015.0
2020-02-13,240.47,241.025,239.845,240.185,18775.0
2020-02-14,241.185,241.59,240.79,241.58,15327.0
2020-02-17,241.3,242.45,241.3,241.525,18742.0
2020-02-18,241.515,241.885,240.9,241.545,15867.0
2020-02-19,241.73,245.07,241.655,242.145,10716.0
2020-02-20,243.675,244.865,243.45,244.09,26151.0
2020-02-21,244.655,244.835,243.815,244.26,17222.0
2020-02-24,241.92,241.92,238.92,239.46,44319.0
2020-02-25,233.05,236.695,232.365,236.28,43574.0
2020-02-26,228.74,229.685,228.155,229.37,63389.0
2020-02-27,227.165,228.285,223.92,224.275,66405.0
2020-02-28,215.595,217.945,214.19,215.39,95877.0
2020-03-02,214.655,219.085,214.18,218.415,144584.0
2020-03-03,222.675,227.1,222.675,224.125,102580.0
2020-03-04,217.01,221.2,217.01,220.495,30818.0
2020-03-05,224.57,225.995,222.955,223.445,30146.0
2020-03-06,219.05,219.805,216.095,216.34,45558.0
2020-03-09,212.295,212.295,203.71,206.32,62396.0
2020-03-10,199.67,206.21,198.765,206.21,67981.0
2020-03-11,207.795,209.22,204.625,204.84,69202.0
2020-03-12,202.86,202.86,191.85,196.81,89073.0
2020-03-13,186.345,189.065,181.155,189.065,102384.0
2020-03-16,189.175,198.045,185.685,189.43,57939.0
2020-03-17,184.745,194.355,184.0,193.425,59742.0
2020-03-18,194.265,194.355,188.31,188.515,39667.0
2020-03-19,193.425,202.34,191.6,193.425,37954.0
2020-03-20,193.425,197.67,189.255,194.065,30951.0
2020-03-23,183.99,184.12,177.195,180.685,51004.0
2020-03-24,179.27,185.865,179.27,184.81,92943.0
2020-03-25,188.735,197.11,188.735,192.01,58226.0
2020-03-26,196.845,200.465,195.965,196.365,42646.0
2020-03-27,202.525,205.355,198.58,199.09,48806.0
2020-03-30,198.135,198.135,190.905,195.76,31762.0
2020-03-31,199.1,203.88,198.855,199.1,43878.0
2020-04-01,197.52,197.52,194.73,195.165,35917.0
2020-04-02,191.555,194.555,191.205,192.865,17817.0
2020-04-03,195.105,196.845,192.92,193.26,31123.0
2020-04-06,197.64,201.77,196.845,201.41,33991.0
2020-04-07,205.385,205.555,202.155,203.86,68395.0
2020-04-08,203.445,205.67,201.845,204.96,22421.0
2020-04-09,207.74,209.235,206.72,209.235,38160.0
2020-04-14,208.29,208.29,203.805,206.51,48187.0
2020-04-15,208.205,209.615,207.79,209.245,23245.0
2020-04-16,207.25,209.15,206.14,209.075,26806.0
2020-04-17,212.555,214.06,212.34,213.635,25234.0
2020-04-20,212.65,214.06,212.37,212.91,32067.0
2020-04-21,211.035,211.99,209.075,209.235,28872.0
2020-04-22,207.19,207.19,204.305,205.94,39831.0
2020-04-23,208.695,209.435,207.845,208.1,25357.0
2020-04-24,205.875,206.67,205.46,206.47,16973.0
2020-04-27,207.73,210.22,207.73,209.37,36671.0
2020-04-28,211.375,211.47,210.475,210.96,29025.0
2020-04-29,210.095,211.47,210.03,210.865,23255.0
2020-04-30,213.75,215.48,213.75,214.715,47407.0
2020-05-01,211.045,211.62,210.38,210.645,38551.0
2020-05-04,208.205,208.67,206.69,208.32,37903.0
2020-05-05,209.35,210.56,209.2,209.605,19292.0
2020-05-06,210.285,212.285,210.285,211.97,19379.0
2020-05-07,211.43,211.85,210.72,211.13,18089.0
2020-05-08,212.065,213.115,211.545,212.965,13085.0
2020-05-11,213.88,215.29,213.88,213.89,26553.0
2020-05-12,215.765,215.775,214.26,214.44,23626.0
2020-05-13,210.085,211.97,208.215,209.985,25176.0
2020-05-14,208.95,208.95,206.85,207.35,26834.0
2020-05-15,209.65,210.175,208.725,209.53,33031.0
2020-05-18,211.99,213.07,211.99,212.815,20566.0
2020-05-19,215.85,216.59,214.45,215.435,35003.0
2020-05-20,213.78,214.78,212.935,213.445,22753.0
2020-05-21,214.585,215.69,214.385,214.8,16638.0
2020-05-22,214.65,214.865,213.155,213.295,20432.0
2020-05-25,216.36,217.41,216.36,217.225,15181.0
2020-05-26,218.14,219.05,217.67,218.565,23787.0
2020-05-27,215.83,217.81,215.49,217.395,31985.0
2020-05-28,220.12,221.52,220.11,221.15,25893.0
2020-05-29,221.14,221.14,217.77,217.84,19394.0
2020-06-01,218.615,218.775,216.0,216.0,24468.0
2020-06-02,215.585,215.585,214.3,215.105,23616.0
2020-06-03,214.225,214.26,212.31,213.615,40659.0
2020-06-04,215.435,216.95,215.435,216.36,35583.0
2020-06-05,215.18,216.03,215.115,215.29,22475.0
2020-06-09,220.035,222.0,220.035,221.925,31036.0
2020-06-10,222.465,222.795,221.13,221.13,20810.0
2020-06-11,218.935,218.935,217.205,217.48,9569.0
2020-06-12,212.465,213.475,211.24,212.7,39832.0
2020-06-15,212.53,212.625,208.025,208.025,33106.0
2020-06-16,211.41,215.54,211.41,215.36,53723.0
2020-06-17,217.67,218.805,217.67,218.15,19450.0
2020-06-18,216.505,216.505,215.51,216.275,26205.0
2020-06-19,218.055,218.745,217.675,218.285,21904.0
2020-06-22,216.125,216.655,215.115,215.3,23815.0
2020-06-23,216.645,217.49,214.83,216.71,11835.0
2020-06-24,216.35,217.3,215.615,217.225,7360.0
2020-06-25,216.22,216.22,212.175,212.745,13790.0
2020-06-26,215.755,216.375,214.305,214.33,12951.0
2020-06-29,211.57,212.635,209.67,209.68,15535.0
2020-06-30,213.44,214.135,213.005,213.005,13830.0
2020-07-01,214.36,215.28,214.36,214.6,14334.0
2020-07-02,215.565,216.495,215.28,215.775,12741.0
2020-07-03,217.255,218.34,216.79,216.99,15033.0
2020-07-06,216.99,219.02,216.855,218.445,19339.0
2020-07-07,219.23,219.25,218.1,218.45,7727.0
2020-07-08,217.58,217.96,217.095,217.095,13119.0
2020-07-09,217.73,218.27,217.58,217.615,8370.0
2020-07-10,217.78,218.27,216.155,216.39,14560.0
2020-07-13,219.915,220.845,219.915,220.465,13003.0
2020-07-14,218.395,218.85,217.655,217.95,11634.0
2020-07-15,219.715,220.71,219.715,220.15,9739.0
2020-07-16,221.185,221.195,220.435,220.53,12862.0
2020-07-17,220.96,221.175,220.485,220.74,10942.0
2020-07-20,221.45,221.66,220.41,220.58,13000.0
2020-07-21,221.925,223.57,221.925,223.41,16341.0
2020-07-22,219.855,220.445,219.005,219.005,12919.0
2020-07-23,220.455,220.795,220.095,220.14,11234.0
2020-07-24,219.685,219.735,218.445,218.605,9944.0
2020-07-27,217.18,217.79,217.04,217.14,19061.0
2020-07-28,217.875,218.725,217.72,218.34,12561.0
2020-07-29,218.195,218.195,215.595,215.745,9928.0
2020-07-30,218.5,218.985,218.065,218.625,12529.0
2020-07-31,218.765,218.775,216.945,216.98,10505.0
2020-08-03,219.47,221.08,219.47,219.905,20108.0
2020-08-04,222.705,223.095,222.175,222.6,11904.0
2020-08-05,221.755,222.145,221.215,222.145,7282.0
2020-08-06,222.59,223.115,222.145,222.335,13156.0
2020-08-07,222.715,222.98,222.27,222.98,15440.0
2020-08-10,224.385,225.715,224.365,225.525,12510.0
2020-08-11,225.98,226.21,225.26,225.875,10807.0
2020-08-12,224.925,226.19,224.72,226.19,7526.0
2020-08-13,226.71,226.71,225.83,226.16,11745.0
2020-08-14,227.585,227.985,227.31,227.535,7295.0
2020-08-17,225.915,226.41,225.66,226.16,11445.0
2020-08-18,226.58,226.685,225.735,225.845,11393.0
2020-08-19,225.355,226.13,225.005,225.58,20528.0
2020-08-20,225.705,225.94,224.9,225.675,11551.0
2020-08-21,226.9,227.205,226.655,226.795,10196.0
2020-08-24,228.61,228.885,228.27,228.475,13083.0
2020-08-25,230.53,231.375,229.75,231.155,13624.0
2020-08-26,230.585,230.615,229.88,230.175,14540.0
2020-08-27,230.69,231.155,230.575,230.88,8344.0
2020-08-28,231.04,231.83,230.935,231.03,9314.0
2020-08-31,229.75,230.88,229.02,230.345,10580.0
2020-09-01,228.545,228.6,227.84,227.85,19416.0
2020-09-02,230.44,232.22,230.44,231.895,10620.0
2020-09-03,234.63,235.15,234.45,234.77,14120.0
2020-09-04,227.67,228.725,227.015,228.525,20953.0
2020-09-07,225.03,225.45,224.195,224.67,20233.0
2020-09-08,226.51,227.31,226.105,226.77,9428.0
2020-09-09,221.815,224.995,221.195,222.41,19197.0
2020-09-10,225.105,225.105,223.855,224.725,15953.0
2020-09-11,221.805,222.43,221.555,222.2,14708.0
2020-09-14,221.945,222.81,221.68,222.76,15973.0
2020-09-15,223.495,224.12,222.76,223.045,13047.0
2020-09-16,224.925,224.975,224.395,224.775,15159.0
2020-09-17,224.49,224.765,221.945,221.945,25642.0
2020-09-18,221.735,221.815,220.72,221.725,11468.0
2020-09-21,221.65,221.65,218.47,218.755,21356.0
2020-09-22,220.03,220.855,219.03,219.42,16958.0
2020-09-23,222.915,224.64,222.915,224.45,10152.0
2020-09-24,220.665,222.26,220.41,221.71,11656.0
2020-09-25,223.095,224.035,222.655,223.085,5200.0
2020-09-28,226.305,227.08,226.08,227.04,10976.0
2020-09-29,229.125,229.67,228.775,229.2,13827.0
2020-09-30,226.2,227.705,224.69,224.69,15618.0
2020-10-01,227.185,227.515,226.69,227.05,11244.0
2020-10-02,227.285,228.02,224.23,224.765,16198.0
2020-10-05,227.315,227.86,227.02,227.23,6878.0
2020-10-06,229.145,229.735,228.955,229.545,8208.0
2020-10-07,229.115,229.66,228.79,229.295,10730.0
2020-10-08,231.525,233.21,231.525,232.8,9124.0
2020-10-09,234.315,234.83,234.125,234.325,15863.0
2020-10-12,234.2,234.42,233.41,234.255,9234.0
2020-10-13,238.095,239.78,238.045,238.085,12789.0
2020-10-14,238.38,238.72,238.035,238.4,13677.0
2020-10-15,237.895,237.905,236.475,237.075,12967.0
2020-10-16,239.005,240.12,238.98,239.445,10512.0
2020-10-19,239.475,239.615,238.41,239.58,9084.0
2020-10-20,237.52,238.295,237.225,237.455,12094.0
2020-10-21,238.675,238.675,237.295,237.435,10880.0
2020-10-22,234.76,235.455,233.16,233.845,11095.0
2020-10-23,235.265,237.61,235.265,236.445,5892.0
2020-10-26,234.79,236.315,234.21,234.8,15000.0
2020-10-27,232.305,232.77,231.84,232.24,14272.0
2020-10-28,230.2,233.245,229.2,229.26,14477.0
2020-10-29,228.485,228.485,226.6,227.83,22003.0
2020-10-30,228.485,228.485,225.94,226.28,42662.0
2020-11-02,226.26,227.375,225.325,227.175,19750.0
2020-11-03,228.18,229.535,228.175,229.285,13574.0
2020-11-04,229.79,234.59,227.735,232.37,88090.0
2020-11-05,234.75,235.485,232.38,235.4,19669.0
2020-11-06,235.54,235.54,233.315,233.44,18478.0
2020-11-09,235.855,238.13,235.255,237.98,31030.0
2020-11-10,238.015,240.865,234.79,235.41,29000.0
2020-11-11,236.99,238.01,236.115,237.045,32368.0
2020-11-12,239.285,240.875,237.18,237.32,14244.0
2020-11-13,237.79,238.36,237.38,238.18,10151.0
2020-11-16,240.57,241.33,240.085,241.13,1504.0
2020-11-17,241.635,242.29,240.395,240.395,39850.0
2020-11-18,241.34,241.98,241.11,241.425,13991.0
2020-11-19,239.92,239.92,238.685,238.94,16353.0
2020-11-20,239.97,240.34,238.865,239.605,18680.0
2020-11-23,238.625,239.35,238.225,239.19,12116.0
2020-11-24,240.56,242.58,240.56,242.35,17296.0
2020-11-25,242.875,244.08,242.875,243.415,20417.0
2020-11-26,243.385,243.385,242.445,243.015,15629.0
2020-11-27,243.025,243.025,241.635,241.875,6712.0
2020-11-30,243.35,243.35,241.14,241.14,11340.0
2020-12-01,242.805,244.67,242.805,244.025,15773.0
2020-12-02,244.67,244.67,242.785,243.595,17842.0
2020-12-03,243.72,243.72,242.875,243.075,15077.0
2020-12-04,243.72,243.72,242.35,243.32,20065.0
2020-12-07,244.205,245.625,244.205,244.76,16359.0
2020-12-08,245.635,245.635,244.32,244.55,15700.0
2020-12-09,245.69,247.53,245.69,246.445,17116.0
2020-12-10,245.585,245.625,242.34,242.34,25350.0
2020-12-11,242.3,242.3,239.495,239.72,20248.0
2020-12-14,241.225,242.075,241.035,241.54,15513.0
2020-12-15,240.085,240.9,239.77,240.56,11746.0
2020-12-16,241.835,244.32,241.835,242.13,18674.0
2020-12-17,242.645,243.29,241.825,242.34,11846.0
2020-12-18,242.845,244.51,241.985,242.435,13339.0
2020-12-21,243.985,244.635,242.445,243.37,13041.0
2020-12-22,243.245,244.615,242.595,243.245,23045.0
2020-12-23,244.36,244.49,242.38,242.865,10397.0
2020-12-24,243.67,244.68,242.945,244.67,6995.0
2020-12-29,245.41,246.385,244.825,245.22,6309.0
2020-12-30,245.22,245.22,241.925,242.115,10115.0
2020-12-31,243.28,243.325,240.72,240.72,5449.0
2021-01-04,246.385,246.385,240.95,241.425,17601.0
2021-01-05,241.4,241.4,237.855,238.01,40796.0
2021-01-06,238.095,242.575,236.115,236.625,29346.0
2021-01-07,238.77,240.75,238.77,240.175,8275.0
2021-01-08,243.44,245.42,242.965,244.92,11062.0
2021-01-11,244.815,246.07,244.815,245.675,8878.0
2021-01-12,246.385,246.575,245.075,246.175,9982.0
2021-01-13,244.235,245.265,243.775,244.92,9671.0
2021-01-14,245.34,246.385,244.845,245.745,9992.0
2021-01-15,244.415,245.19,243.615,243.68,14220.0
2021-01-18,243.545,244.605,243.52,244.385,9085.0
2021-01-19,245.43,246.21,245.43,246.21,11330.0
2021-01-20,246.92,247.33,245.905,245.925,8621.0
2021-01-21,248.13,248.645,247.455,248.455,18392.0
2021-01-22,247.53,248.285,246.805,247.35,13176.0
2021-01-25,248.245,249.65,248.245,248.865,10777.0
2021-01-27,249.055,249.095,247.34,247.435,15511.0
2021-01-28,244.665,245.095,241.61,244.09,26061.0
2021-01-29,245.16,246.375,243.555,243.605,11039.0
2021-02-01,241.75,243.25,240.035,243.02,22137.0
2021-02-02,245.14,248.59,245.14,248.59,13637.0
2021-02-03,250.835,253.06,250.835,251.855,13903.0
2021-02-04,251.97,252.0,250.405,250.69,49844.0
2021-02-05,254.77,257.74,254.205,255.76,10977.0
2021-02-08,255.76,255.76,254.08,254.995,13165.0
2021-02-09,255.285,255.515,254.26,254.395,14033.0
2021-02-10,254.9,255.41,254.33,255.065,14447.0
2021-02-11,254.865,254.97,254.215,254.48,15899.0
2021-02-12,253.87,254.47,253.555,253.9,27131.0
2021-02-15,255.495,256.18,254.99,255.465,16899.0
2021-02-16,255.935,256.795,255.085,255.925,12271.0
2021-02-17,255.97,255.97,254.51,254.91,13015.0
2021-02-18,254.785,255.31,254.005,254.48,13703.0
2021-02-19,253.05,254.46,251.645,252.115,31104.0
2021-02-22,252.59,252.685,248.96,249.21,16941.0
2021-02-23,249.05,249.125,245.875,247.29,37318.0
2021-02-24,248.285,248.285,245.14,245.915,22976.0
2021-02-25,247.425,248.275,247.425,248.045,17520.0
2021-02-26,244.835,244.835,242.575,243.96,55612.0
2021-03-01,248.425,249.37,248.055,249.075,44886.0
2021-03-02,249.715,252.82,249.715,251.635,23958.0
2021-03-03,248.505,250.1,246.395,249.295,14792.0
2021-03-04,247.845,247.845,243.395,243.95,34907.0
2021-03-05,243.67,244.465,242.145,243.47,33501.0
2021-03-08,248.36,251.635,248.15,248.15,41701.0
2021-03-09,252.115,252.115,250.205,250.89,12109.0
2021-03-10,252.065,252.095,251.09,252.02,12187.0
2021-03-11,252.115,253.29,252.115,252.99,10347.0
2021-03-12,253.07,254.67,253.07,254.46,14074.0
2021-03-15,255.53,256.22,255.295,255.935,11550.0
2021-03-16,256.42,257.785,256.42,256.985,15140.0
2021-03-17,257.07,257.07,256.41,256.565,6948.0
2021-03-18,256.695,256.695,254.7,254.78,17341.0
2021-03-19,254.805,254.875,252.325,253.26,10528.0
2021-03-22,253.46,254.31,253.05,253.515,27584.0
2021-03-23,254.72,255.935,254.71,255.455,27413.0
2021-03-24,256.89,256.89,255.515,256.515,13466.0
2021-03-25,256.495,256.495,254.275,256.495,12315.0
2021-03-26,256.985,257.13,256.385,256.48,8678.0
2021-03-29,258.2,260.29,257.065,257.415,16274.0
2021-03-30,258.67,258.67,257.055,257.295,15259.0
2021-03-31,258.105,259.245,258.105,258.765,25226.0
2021-04-01,260.55,262.33,259.83,262.33,14664.0
2021-04-06,264.78,265.565,264.155,264.28,20139.0
2021-04-07,266.15,266.15,264.28,264.96,24237.0
2021-04-08,266.625,268.035,266.475,266.895,15883.0
2021-04-09,266.96,268.055,266.625,267.555,13288.0
2021-04-12,268.235,269.95,268.16,268.655,19234.0
2021-04-13,268.935,269.815,268.875,269.405,16213.0
2021-04-14,269.01,269.385,268.485,268.485,17979.0
2021-04-15,268.065,268.39,265.505,266.54,13376.0
2021-04-16,267.395,267.89,267.115,267.4,13347.0
2021-04-19,268.63,268.81,268.12,268.12,15295.0
2021-04-20,266.54,267.745,265.335,265.575,16424.0
2021-04-21,265.095,265.41,264.55,264.915,16996.0
2021-04-22,266.265,267.23,265.88,267.23,11033.0
2021-04-23,267.125,267.985,266.175,266.39,14241.0
2021-04-26,268.065,269.0,267.49,267.49,8771.0
2021-04-27,267.88,268.35,267.555,268.205,14837.0
2021-04-28,268.685,270.055,268.675,269.65,15609.0
2021-04-29,268.005,269.385,267.87,269.02,19650.0
2021-04-30,268.975,269.06,268.195,268.31,18831.0
2021-05-03,270.065,270.57,270.025,270.18,10410.0
2021-05-04,270.18,270.18,267.88,268.515,18824.0
2021-05-05,268.1,268.34,267.805,268.17,11874.0
2021-05-06,266.505,267.96,266.185,266.915,17264.0
2021-05-07,266.82,267.615,266.52,267.21,14286.0
2021-05-10,267.095,267.775,266.81,267.0,17529.0
2021-05-11,266.15,266.15,261.83,262.7,46529.0
2021-05-12,261.945,262.69,261.295,262.125,21150.0
2021-05-13,260.125,262.12,259.925,260.32,18050.0
2021-05-14,263.265,264.625,262.33,263.805,20371.0
2021-05-17,265.41,266.3,265.22,265.975,14224.0
2021-05-18,265.41,265.85,264.635,265.145,28096.0
2021-05-19,262.125,264.605,261.2,261.41,22908.0
2021-05-20,263.18,264.28,262.52,262.75,10149.0
2021-05-21,265.38,266.225,265.24,266.045,9581.0
2021-05-24,266.265,267.51,266.265,266.61,9374.0
2021-05-25,268.41,268.85,268.16,268.735,8219.0
2021-05-26,268.235,268.53,266.77,267.06,15677.0
2021-05-27,268.695,269.2,268.255,268.255,18379.0
2021-05-28,270.39,271.02,270.215,270.925,21719.0
2021-05-31,270.935,271.425,270.315,270.56,15811.0
2021-06-01,269.66,270.57,268.645,270.065,25806.0
2021-06-02,269.04,270.945,268.255,269.89,26652.0
2021-06-03,270.225,270.925,269.995,270.925,18826.0
2021-06-04,270.935,272.325,270.935,271.895,15563.0
2021-06-07,271.595,271.895,270.87,271.03,22207.0
2021-06-08,271.47,271.895,271.01,271.785,13774.0
2021-06-09,272.16,272.79,271.95,271.98,14513.0
2021-06-10,271.92,272.62,271.635,271.77,19611.0
2021-06-11,272.465,272.495,272.035,272.18,12102.0
2021-06-15,273.815,275.845,273.815,275.235,22783.0
2021-06-16,275.245,276.085,274.525,274.6,23302.0
2021-06-17,274.86,275.37,273.71,274.795,10386.0
2021-06-18,276.89,280.845,276.89,278.9,34814.0
2021-06-21,276.345,276.345,274.42,275.435,20069.0
2021-06-22,277.845,280.845,277.845,280.27,12247.0
2021-06-23,280.51,281.62,279.755,280.99,13966.0
2021-06-24,281.47,281.52,279.56,279.925,17174.0
2021-06-25,281.945,282.11,280.325,280.68,13266.0
2021-06-28,281.435,282.11,281.265,281.78,11180.0
2021-06-29,282.35,283.01,282.215,282.54,24009.0
2021-06-30,284.755,285.21,284.46,284.62,19647.0
2021-07-01,285.62,287.01,285.485,286.57,57821.0
2021-07-02,287.875,288.44,287.605,288.065,17534.0
2021-07-05,287.865,287.865,286.945,287.23,16096.0
2021-07-06,286.915,287.02,284.89,284.89,19711.0
2021-07-07,287.1,287.875,286.925,287.25,20258.0
2021-07-08,288.67,289.85,288.48,288.93,15566.0
2021-07-09,287.81,288.315,287.635,288.26,22758.0
2021-07-12,289.595,290.035,289.315,289.785,15566.0
2021-07-13,290.62,290.695,289.72,290.195,15263.0
2021-07-14,290.225,290.545,289.2,289.2,18595.0
2021-07-15,288.48,289.265,288.21,288.25,20347.0
2021-07-16,289.14,289.725,288.75,289.22,13373.0
2021-07-19,288.24,288.325,287.595,287.895,28586.0
2021-07-20,287.605,288.42,287.02,288.115,17319.0
2021-07-21,292.215,293.41,291.725,293.41,15531.0
2021-07-22,294.005,294.87,293.525,293.68,22280.0
2021-07-23,293.535,294.22,293.155,294.105,17596.0
2021-07-26,296.185,296.97,295.57,295.995,20266.0
2021-07-27,296.05,296.28,295.79,296.195,15905.0
2021-07-28,295.14,295.85,294.93,295.54,22854.0
2021-07-29,295.54,295.61,294.975,295.15,24053.0
2021-07-30,294.41,295.055,293.64,294.14,15212.0
2021-08-02,297.53,298.42,297.385,297.93,26216.0
2021-08-03,296.655,296.655,293.825,294.495,19970.0
2021-08-04,295.32,296.02,295.015,295.58,13403.0
2021-08-05,295.005,296.165,294.715,294.715,14060.0
2021-08-06,295.87,297.04,295.84,296.77,9825.0
2021-08-09,298.365,298.575,297.555,297.555,13398.0
2021-08-10,299.44,299.975,298.92,299.075,16859.0
2021-08-11,298.88,299.12,298.515,298.855,14921.0
2021-08-12,298.46,299.035,298.25,298.73,13014.0
2021-08-13,299.985,300.8,299.985,300.655,14793.0
2021-08-16,301.27,301.355,299.265,300.16,24892.0
2021-08-17,300.82,301.95,300.755,301.35,15368.0
2021-08-18,301.405,302.885,301.405,302.605,16091.0
2021-08-19,299.785,301.445,299.785,301.0,30311.0
2021-08-20,302.92,303.845,302.53,303.69,18141.0
2021-08-23,306.7,307.05,306.32,307.05,16711.0
2021-08-24,307.105,308.025,306.205,306.385,18891.0
2021-08-25,306.02,306.585,305.485,306.375,16835.0
2021-08-26,305.79,306.435,305.265,305.965,19421.0
2021-08-27,305.255,306.1,304.955,305.55,18208.0
2021-08-30,305.6,306.405,305.1,306.385,14941.0
2021-08-31,307.28,307.635,306.54,306.595,17294.0
2021-09-01,306.445,307.18,306.105,306.395,17034.0
2021-09-02,304.38,304.475,303.61,303.61,25321.0
2021-09-03,304.055,306.105,303.775,303.785,15510.0
2021-09-06,301.52,303.775,301.51,302.575,26011.0
2021-09-07,304.455,305.15,301.425,303.105,32716.0
2021-09-08,302.71,303.555,302.69,303.375,14657.0
2021-09-09,303.065,303.375,302.2,302.395,17322.0
2021-09-10,302.03,302.69,301.845,302.365,14266.0
2021-09-13,300.77,301.79,300.36,301.175,32404.0
2021-09-14,300.885,302.19,300.665,302.01,13376.0
2021-09-15,300.995,301.26,300.495,300.55,20538.0
2021-09-16,302.28,302.76,302.03,302.555,28116.0
2021-09-17,303.305,303.95,303.255,303.62,12577.0
2021-09-20,302.22,302.865,301.05,301.05,29806.0
2021-09-21,298.085,299.045,297.575,298.63,29219.0
2021-09-22,297.915,298.96,296.99,298.755,29348.0
2021-09-23,301.99,302.795,301.355,302.095,16470.0
2021-09-24,302.855,304.18,302.41,302.67,13584.0
2021-09-27,303.935,304.84,303.935,304.84,16174.0
2021-09-28,304.84,304.84,301.635,302.145,18623.0
2021-09-29,298.675,300.755,298.675,299.07,30582.0
2021-09-30,301.57,302.39,301.03,301.485,15716.0
2021-10-01,298.155,298.635,293.77,295.105,33979.0
2021-10-04,297.865,298.145,296.165,296.975,17544.0
2021-10-05,294.72,294.82,291.835,293.915,17557.0
2021-10-06,295.395,295.605,294.425,295.03,15565.0
2021-10-07,297.445,298.6,297.375,298.07,15641.0
2021-10-08,298.76,299.645,298.36,299.03,17977.0
2021-10-11,297.975,297.975,296.23,297.205,28053.0
2021-10-12,295.47,295.47,292.575,292.82,40043.0
2021-10-13,293.32,294.355,293.28,294.21,11921.0
2021-10-14,294.53,295.155,294.395,294.77,15372.0
2021-10-15,297.715,298.655,297.25,298.405,14967.0
2021-10-18,298.705,299.8,298.07,299.54,15437.0
2021-10-19,300.165,300.85,298.6,298.8,16959.0
2021-10-20,302.955,302.965,298.965,298.99,17509.0
2021-10-21,299.435,299.495,298.375,299.31,14581.0
2021-10-22,301.85,302.645,301.54,301.885,9486.0
2021-10-25,301.995,302.52,301.215,301.435,26962.0
2021-10-26,302.8,303.36,302.415,302.475,17335.0
2021-10-27,303.155,303.915,300.88,301.465,23778.0
2021-10-28,301.915,301.915,300.07,300.34,22148.0
2021-10-29,302.005,302.39,300.3,300.445,26220.0
2021-11-01,303.81,304.515,303.57,304.32,12194.0
2021-11-02,304.6,305.235,303.54,304.81,14119.0
2021-11-03,308.755,310.89,308.475,308.58,14544.0
2021-11-04,310.43,310.785,310.08,310.765,17544.0
2021-11-05,313.61,314.585,313.59,314.025,15012.0
2021-11-08,314.2,315.075,314.12,314.42,16144.0
2021-11-09,314.41,315.285,314.16,314.18,23992.0
2021-11-10,314.18,315.88,314.18,314.97,13864.0
2021-11-11,314.65,316.505,314.22,315.815,49747.0
2021-11-12,317.365,317.96,316.87,317.055,16550.0
2021-11-15,318.355,318.355,316.565,316.72,21971.0
2021-11-16,317.39,317.49,316.065,316.22,16152.0
2021-11-17,317.49,321.16,317.49,320.39,12369.0
2021-11-18,320.21,320.76,319.825,320.0,13160.0
2021-11-19,320.76,321.74,319.94,321.48,14601.0
2021-11-22,321.72,323.78,321.2,321.315,14477.0
2021-11-23,322.2,323.16,319.555,320.265,18402.0
2021-11-24,321.24,321.68,319.505,320.26,13327.0
2021-11-25,323.5,323.5,322.135,323.145,9911.0
2021-11-26,323.155,323.815,321.115,321.385,29486.0
2021-11-29,320.275,321.01,316.485,320.18,28196.0
2021-11-30,321.385,322.145,320.75,321.2,19753.0
2021-12-01,316.97,317.89,315.855,316.4,20647.0
2021-12-02,312.11,314.025,311.44,313.64,41068.0
2021-12-03,317.41,318.065,315.95,317.795,29391.0
2021-12-06,317.99,319.005,317.785,318.355,29884.0
2021-12-07,319.525,320.43,319.295,319.595,17243.0
2021-12-08,323.605,325.085,322.875,323.645,20589.0
2021-12-09,323.395,323.405,321.43,321.51,24611.0
2021-12-10,322.2,322.76,319.795,319.94,21278.0
2021-12-13,321.52,323.055,321.51,322.19,16583.0
2021-12-14,322.2,322.2,320.18,321.65,14577.0
2021-12-15,323.16,324.115,318.67,319.025,15676.0
2021-12-16,320.635,322.26,320.635,321.96,19920.0
2021-12-17,319.555,319.555,316.91,317.085,18802.0
2021-12-20,318.355,318.355,314.225,314.89,13903.0
2021-12-21,315.47,316.66,314.795,315.995,14042.0
2021-12-22,320.265,320.265,318.265,319.355,14904.0
2021-12-23,320.275,320.275,318.7,319.095,10952.0
2021-12-24,321.235,324.225,319.315,319.575,4537.0
2021-12-29,321.59,324.445,321.59,323.085,9054.0
2021-12-30,324.0,324.0,322.035,322.36,7043.0
2021-12-31,323.035,323.17,320.855,321.715,10161.0
2022-01-04,325.63,325.92,324.87,325.515,14597.0
2022-01-05,324.205,324.86,322.1,322.41,50417.0
2022-01-06,318.215,318.215,316.38,317.385,26299.0
2022-01-07,319.845,320.48,319.65,320.145,11658.0
2022-01-10,318.84,318.84,315.805,316.885,16328.0
2022-01-11,316.905,317.25,316.095,316.49,13897.0
2022-01-12,318.215,318.985,318.12,318.58,8421.0
2022-01-13,317.455,317.455,314.725,314.725,15518.0
2022-01-14,313.395,313.395,311.09,311.465,16261.0
2022-01-17,315.08,315.32,313.395,313.875,25804.0
2022-01-18,315.215,315.215,312.43,313.865,17713.0
2022-01-19,309.865,310.55,307.32,307.32,23206.0
2022-01-20,304.715,305.6,302.855,305.17,27690.0
2022-01-21,300.965,301.165,299.305,300.375,29184.0
2022-01-24,296.94,299.47,296.52,298.94,36340.0
2022-01-25,299.2,300.165,296.14,296.67,37585.0
2022-01-27,295.86,297.665,292.18,293.44,36974.0
2022-01-28,298.225,300.165,297.395,298.465,28364.0
2022-01-31,303.75,306.48,303.75,305.97,22365.0
2022-02-01,308.57,310.435,307.86,309.13,34190.0
2022-02-02,310.5,311.27,309.535,310.45,15664.0
2022-02-03,310.5,311.675,308.13,309.005,11785.0
2022-02-04,306.845,307.125,305.9,306.645,17959.0
2022-02-07,307.985,308.57,306.7,307.895,13191.0
2022-02-08,306.2,306.76,304.62,305.445,13108.0
2022-02-09,307.75,308.175,307.085,307.635,11657.0
2022-02-10,310.115,310.965,309.95,310.065,9924.0
2022-02-11,305.67,306.15,304.985,305.64,26317.0
2022-02-14,303.15,303.15,300.345,302.68,20785.0
2022-02-15,300.5,301.08,299.94,300.81,10785.0
2022-02-16,304.155,304.52,303.555,303.915,11301.0
2022-02-17,302.875,303.27,301.82,302.585,17097.0
2022-02-18,298.32,298.475,296.18,297.905,16078.0
2022-02-21,294.0,295.86,293.035,295.215,17634.0
2022-02-22,289.285,290.055,288.235,289.23,33140.0
2022-02-23,288.33,291.695,288.33,291.13,37547.0
2022-02-24,284.935,284.935,278.68,279.66,50490.0
2022-02-25,290.3,290.925,288.525,288.57,30047.0
2022-02-28,292.285,293.82,289.38,290.405,26094.0
2022-03-01,292.765,294.78,292.765,293.895,28757.0
2022-03-02,291.215,291.215,288.805,290.05,16446.0
2022-03-03,292.14,293.675,292.14,292.805,23465.0
2022-03-04,290.3,290.54,285.7,286.47,29155.0
2022-03-07,284.28,284.38,278.42,280.115,32532.0
2022-03-08,277.53,278.91,277.35,278.61,29756.0
2022-03-09,278.61,280.385,277.905,280.165,19917.0
2022-03-10,284.385,285.755,283.625,283.77,30586.0
2022-03-11,283.55,283.55,280.945,281.32,13818.0
2022-03-14,281.57,283.925,281.535,283.925,15788.0
2022-03-15,281.89,283.155,281.145,282.38,11299.0
2022-03-16,288.3,288.3,286.18,286.44,14902.0
2022-03-17,290.655,292.39,288.92,289.4,21984.0
2022-03-18,289.255,289.93,288.58,288.89,18284.0
2022-03-21,293.145,294.105,292.015,292.855,15613.0
2022-03-22,293.72,293.72,292.345,292.72,19345.0
2022-03-23,293.99,295.06,293.15,294.88,16707.0
2022-03-24,290.98,291.165,289.085,290.925,20055.0
2022-03-25,291.535,293.12,291.535,293.12,14434.0
2022-03-28,292.875,293.205,291.97,292.15,18625.0
2022-03-29,292.855,297.005,292.855,296.695,19434.0
2022-03-30,299.625,300.28,298.655,298.965,14808.0
2022-03-31,298.03,299.575,297.785,299.37,13016.0
2022-04-01,295.08,296.375,294.695,295.38,11341.0
2022-04-04,295.295,295.37,293.845,294.78,20353.0
2022-04-05,295.1,295.825,292.365,292.855,12335.0
2022-04-06,290.925,290.925,289.165,290.13,11638.0
2022-04-07,288.365,289.475,288.025,289.465,9866.0
2022-04-08,291.715,292.335,290.96,291.695,7530.0
2022-04-11,291.88,291.88,289.665,289.92,13123.0
2022-04-12,288.21,289.08,286.17,286.72,12348.0
2022-04-13,286.94,288.41,286.495,288.065,20343.0
2022-04-14,289.84,290.915,289.385,290.1,18679.0
2022-04-19,290.925,291.395,289.735,290.055,10510.0
2022-04-20,292.19,293.815,290.635,291.465,11890.0
2022-04-21,291.765,292.845,291.725,291.93,10485.0
2022-04-22,289.095,290.335,287.775,289.52,12418.0
2022-04-26,290.48,290.925,288.76,288.95,16912.0
2022-04-27,285.125,285.125,282.66,283.725,19560.0
2022-04-28,286.68,288.7,286.09,287.93,14995.0
2022-04-29,289.385,290.655,288.805,289.465,25941.0
2022-05-02,288.99,288.99,282.9,285.125,12927.0
2022-05-03,285.685,286.025,283.19,285.125,25609.0
2022-05-04,285.415,286.08,284.545,284.97,14530.0
2022-05-05,286.68,288.39,286.495,287.705,10012.0
2022-05-06,282.835,283.18,280.67,283.18,20517.0
2022-05-09,280.29,281.49,279.625,281.47,20458.0
2022-05-10,278.0,278.05,275.645,277.39,34088.0
2022-05-11,277.19,278.415,276.96,277.825,19530.0
2022-05-12,277.39,277.39,272.57,273.94,16392.0
2022-05-13,276.415,278.35,274.51,277.575,15556.0
2022-05-16,280.61,281.025,279.075,280.68,13817.0
2022-05-17,280.745,280.745,276.62,277.385,18825.0
2022-05-18,280.57,281.82,280.0,280.175,12330.0
2022-05-19,270.645,271.68,270.49,271.33,28383.0
2022-05-20,268.83,271.555,268.75,270.425,18202.0
2022-05-23,269.66,270.325,268.21,269.005,17795.0
2022-05-24,269.15,269.66,267.725,267.94,25565.0
2022-05-25,268.725,269.275,267.87,268.52,12282.0
2022-05-26,270.58,271.72,270.58,271.43,14556.0
2022-05-27,276.3,276.425,274.085,274.085,15385.0
2022-05-30,281.54,282.225,280.94,282.215,22043.0
2022-05-31,281.075,283.165,280.235,280.68,38138.0
2022-06-01,279.905,280.195,278.745,278.795,13908.0
2022-06-02,275.72,277.345,275.545,277.325,13353.0
2022-06-03,278.85,279.305,278.475,279.24,6999.0
2022-06-06,276.735,278.445,276.435,277.965,13861.0
2022-06-07,277.965,278.35,274.495,276.205,16694.0
2022-06-08,278.4,279.23,278.4,279.065,9299.0
2022-06-09,279.085,279.085,277.17,277.77,13392.0
2022-06-10,274.89,275.19,273.595,273.825,13942.0
2022-06-14,268.055,268.055,261.705,263.85,41985.0
2022-06-15,263.54,263.83,261.55,262.615,21269.0
2022-06-16,262.905,263.465,261.085,261.125,17347.0
2022-06-17,251.71,256.565,251.585,253.625,29250.0
2022-06-20,253.715,259.03,253.715,255.16,21818.0
2022-06-21,257.465,260.865,257.055,258.65,23679.0
2022-06-22,260.865,260.925,259.365,259.995,15286.0
2022-06-23,260.695,263.855,260.695,263.145,9469.0
2022-06-24,264.86,267.855,264.58,267.37,29303.0
2022-06-27,271.025,274.505,271.025,273.3,31082.0
2022-06-28,273.02,273.31,271.47,272.41,53170.0
2022-06-29,268.225,268.66,267.295,268.465,18898.0
2022-06-30,267.815,268.64,265.095,265.095,20654.0
2022-07-01,265.285,265.56,263.87,265.045,17371.0
2022-07-04,270.085,270.29,268.575,268.845,26964.0
2022-07-05,270.57,270.57,269.0,269.89,10994.0
2022-07-06,272.17,273.195,271.48,271.955,11945.0
2022-07-07,274.115,274.505,272.47,273.1,18039.0
2022-07-08,275.055,275.975,274.56,275.335,8750.0
2022-07-11,275.23,275.33,274.185,275.0,10209.0
2022-07-12,275.25,276.79,275.035,275.145,11314.0
2022-07-13,273.62,273.99,272.99,273.465,14069.0
2022-07-14,271.295,271.79,270.85,271.355,17317.0
2022-07-15,273.11,273.11,271.615,272.09,20691.0
2022-07-18,274.58,275.95,274.28,275.92,15759.0
2022-07-19,273.275,273.275,270.9,271.305,12456.0
2022-07-20,276.365,277.585,276.075,276.645,26593.0
2022-07-21,278.39,278.555,277.4,278.265,16339.0
2022-07-22,278.825,280.075,278.65,279.42,7602.0
2022-07-25,277.345,278.235,276.975,277.4,24592.0
2022-07-26,275.53,275.53,274.3,275.335,26516.0
2022-07-27,275.28,276.18,274.68,276.025,19502.0
2022-07-28,277.965,278.47,277.53,277.78,18250.0
2022-07-29,283.11,283.77,282.54,283.035,21085.0
2022-08-01,285.735,288.035,284.535,284.885,22394.0
2022-08-02,283.635,285.825,282.955,285.495,17510.0
2022-08-03,287.765,287.975,286.495,287.675,17312.0
2022-08-04,289.935,290.445,289.005,289.005,50831.0
2022-08-05,289.45,290.255,289.45,289.825,26530.0
2022-08-08,290.67,291.24,290.185,290.61,16928.0
2022-08-09,289.235,289.885,288.685,289.495,19186.0
2022-08-10,288.885,288.885,287.52,287.6,15083.0
2022-08-11,289.225,290.72,289.13,289.905,27750.0
2022-08-12,290.495,290.495,288.075,288.44,12401.0
2022-08-15,291.89,293.665,291.725,293.53,23196.0
2022-08-16,297.61,298.385,296.865,297.155,14335.0
2022-08-17,298.51,299.79,298.25,299.14,20143.0
2022-08-18,299.065,300.1,298.51,299.595,19342.0
2022-08-19,301.165,301.65,300.36,300.44,15805.0
2022-08-22,297.2,297.29,295.94,296.145,15122.0
2022-08-23,293.105,293.17,291.25,292.165,17261.0
2022-08-24,289.66,290.475,289.36,290.475,19858.0
2022-08-25,291.735,291.835,290.465,290.825,12629.0
2022-08-26,293.085,293.665,292.775,292.775,35154.0
2022-08-29,284.165,286.355,283.975,285.415,26865.0
2022-08-30,284.505,285.775,284.06,284.825,16902.0
2022-08-31,283.07,284.235,282.685,283.1,13716.0
2022-09-01,280.29,281.365,279.765,279.805,23250.0
2022-09-02,283.565,284.145,283.1,283.12,11953.0
2022-09-05,281.5,281.91,280.9,281.725,10628.0
2022-09-06,281.745,282.995,280.735,281.81,19746.0
2022-09-07,281.065,282.305,281.035,281.86,18784.0
2022-09-08,285.115,288.18,285.115,287.58,18703.0
2022-09-09,288.55,288.685,286.405,286.465,12779.0
2022-09-12,289.98,292.695,289.515,289.515,20514.0
2022-09-13,291.03,292.48,290.855,292.335,13592.0
2022-09-14,285.04,285.69,284.13,285.415,22771.0
2022-09-15,285.495,287.51,284.915,285.505,16098.0
2022-09-16,283.16,283.16,281.335,282.19,25987.0
2022-09-19,280.96,281.47,280.505,280.67,11290.0
2022-09-20,283.335,284.08,282.995,283.865,8133.0
2022-09-21,280.835,282.005,280.445,281.83,14750.0
2022-09-23,275.3,275.98,274.735,275.6,15168.0
2022-09-26,274.37,274.465,272.135,273.465,17663.0
2022-09-27,274.3,275.49,273.99,275.07,25398.0
2022-09-28,275.275,276.015,273.775,275.33,30729.0
2022-09-29,276.995,278.735,276.995,278.26,30146.0
2022-09-30,276.985,276.985,271.835,272.555,15951.0
2022-10-03,272.62,273.095,269.655,270.92,18199.0
2022-10-04,275.255,279.65,274.915,278.9,23825.0
2022-10-05,283.195,283.8,282.245,283.35,16213.0
2022-10-06,283.945,285.03,283.29,283.68,28828.0
2022-10-07,283.76,284.38,283.68,284.01,9730.0
2022-10-10,279.91,279.91,276.73,278.785,9059.0
2022-10-11,279.87,280.385,279.125,279.87,15339.0
2022-10-12,279.805,280.58,278.965,280.075,12250.0
2022-10-13,278.615,278.765,277.83,278.085,13476.0
2022-10-14,283.505,284.275,282.565,283.7,9823.0
2022-10-17,281.745,282.07,280.9,281.495,9228.0
2022-10-18,285.995,288.805,285.895,288.18,10731.0
2022-10-19,289.27,290.21,288.655,289.035,15465.0
2022-10-20,286.41,287.055,285.53,286.645,15301.0
2022-10-21,282.98,284.04,282.34,283.8,14081.0
2022-10-24,288.29,289.065,287.695,288.27,18920.0
2022-10-25,291.425,291.775,290.545,291.06,14664.0
2022-10-26,291.06,292.03,290.37,290.855,51206.0
2022-10-27,288.58,288.995,287.615,287.615,17930.0
2022-10-28,286.605,286.86,285.13,285.665,17183.0
2022-10-31,295.655,296.435,294.895,295.44,21265.0
2022-11-01,294.83,295.715,293.995,294.535,17789.0
2022-11-02,294.1,294.87,293.305,293.925,18557.0
2022-11-03,287.9,293.46,287.715,288.26,14634.0
2022-11-04,287.765,288.435,286.13,286.325,22478.0
2022-11-07,285.87,285.87,282.73,285.09,18608.0
2022-11-08,285.925,287.005,285.74,286.56,11428.0
2022-11-09,286.47,287.85,285.88,286.945,16651.0
2022-11-10,283.77,285.12,283.44,284.73,21395.0
2022-11-11,292.155,293.49,291.225,291.28,18759.0
2022-11-14,291.515,291.535,289.415,290.58,20576.0
2022-11-15,288.435,289.34,287.685,288.93,14113.0
2022-11-16,287.93,288.63,286.88,287.965,25019.0
2022-11-17,287.25,288.13,286.235,288.13,28331.0
2022-11-18,288.655,288.655,285.985,286.345,10957.0
2022-11-21,288.655,289.57,288.26,289.26,14122.0
2022-11-22,290.735,291.145,290.22,290.25,12202.0
2022-11-23,292.73,293.12,292.205,293.01,15547.0
2022-11-24,291.63,291.63,289.86,289.86,14236.0
2022-11-25,290.24,290.63,289.455,289.87,17140.0
2022-11-28,290.515,291.575,290.03,290.495,14274.0
2022-11-29,289.86,290.475,288.305,288.63,12653.0
2022-11-30,287.95,288.27,287.51,287.88,20855.0
2022-12-01,290.6,292.895,290.6,291.835,22438.0
2022-12-02,291.32,291.32,290.36,290.6,10078.0
2022-12-05,291.825,291.825,288.94,289.155,25560.0
2022-12-06,290.455,290.56,288.765,289.085,9613.0
2022-12-07,286.53,287.015,285.915,286.585,19589.0
2022-12-08,284.34,284.665,283.77,284.325,13688.0
2022-12-09,284.41,284.575,283.585,284.43,16073.0
2022-12-12,283.8,283.8,280.96,281.745,12864.0
2022-12-13,283.8,287.295,282.825,286.79,10629.0
2022-12-14,286.46,287.22,284.975,286.585,16413.0
2022-12-15,283.825,285.08,283.485,284.83,15306.0
2022-12-16,282.64,283.475,281.95,282.555,13685.0
2022-12-19,281.855,281.855,279.135,279.55,14325.0
2022-12-20,277.965,278.075,273.925,276.79,30426.0
2022-12-21,278.625,280.31,278.11,279.755,15027.0
2022-12-22,281.9,282.755,280.035,280.22,10935.0
2022-12-23,278.65,278.915,277.89,278.565,11856.0
2022-12-28,278.865,282.765,275.69,275.795,7935.0
2022-12-29,272.955,272.975,272.01,272.255,13566.0
2022-12-30,275.66,276.215,275.19,275.63,4888.0
2023-01-03,276.635,276.635,273.405,273.435,10802.0
2023-01-04,275.29,276.68,272.82,273.055,64803.0
2023-01-05,274.41,274.8,273.55,274.74,5106.0
2023-01-06,274.43,275.075,273.99,274.935,14395.0
2023-01-09,275.21,275.54,273.775,274.195,17601.0
2023-01-10,274.12,274.12,272.78,273.15,15953.0
2023-01-11,276.495,277.19,276.145,276.145,8440.0
2023-01-12,279.96,280.085,279.15,279.695,13447.0
2023-01-13,279.17,279.17,278.31,278.585,12293.0
2023-01-16,279.625,279.84,278.4,279.47,9941.0
2023-01-17,279.83,280.19,278.865,278.865,31279.0
2023-01-18,278.595,280.37,277.815,278.945,24022.0
2023-01-19,276.195,277.94,275.94,277.665,12809.0
2023-01-20,277.45,277.45,274.975,275.66,22241.0
2023-01-23,277.745,277.92,276.935,277.405,10016.0
2023-01-24,277.9,279.315,277.9,278.955,10205.0
2023-01-25,278.81,278.81,274.705,274.965,24271.0
2023-01-27,277.9,278.31,277.335,278.125,14482.0
2023-01-30,279.305,279.84,278.845,279.625,11269.0
2023-01-31,278.975,279.355,278.39,278.63,16266.0
2023-02-01,282.18,282.375,281.12,281.44,16043.0
2023-02-02,283.32,283.985,282.7,283.285,21149.0
2023-02-03,288.03,288.91,287.515,288.635,21741.0
2023-02-06,292.265,292.535,290.605,290.92,18450.0
2023-02-07,292.49,292.83,290.48,290.695,14451.0
2023-02-08,291.855,292.83,291.855,292.73,9734.0
2023-02-09,291.62,291.69,290.315,290.935,11828.0
2023-02-10,288.345,288.345,287.175,287.915,10620.0
2023-02-13,289.21,289.21,287.845,288.005,12495.0
2023-02-14,290.41,290.595,289.59,289.73,11486.0
2023-02-15,289.59,290.565,288.82,290.52,10001.0
2023-02-16,294.35,296.31,294.135,294.135,27514.0
2023-02-17,291.805,292.305,291.26,291.875,6832.0
2023-02-20,291.015,291.015,289.97,290.305,17137.0
2023-02-21,288.725,288.98,288.15,288.685,12093.0
2023-02-22,285.84,287.39,285.535,287.34,22987.0
2023-02-23,287.865,288.355,287.63,288.01,7425.0
2023-02-24,288.655,289.125,287.945,288.53,10949.0
2023-02-27,288.52,290.555,288.52,290.45,12181.0
2023-02-28,290.305,290.555,289.69,290.345,10935.0
2023-03-01,288.995,289.62,288.375,288.52,18394.0
2023-03-02,287.515,287.605,286.2,286.655,30940.0
2023-03-03,289.875,290.285,288.715,289.24,22766.0
2023-03-06,293.075,294.78,292.515,294.4,33380.0
2023-03-07,294.525,296.79,294.32,296.01,26425.0
2023-03-08,296.29,297.14,296.23,296.23,18443.0
2023-03-09,297.18,297.18,295.48,295.735,15135.0
2023-03-10,291.495,291.495,288.12,288.615,12689.0
2023-03-13,286.245,288.775,286.035,287.595,37681.0
2023-03-14,283.305,284.735,282.095,284.1,12194.0
2023-03-15,285.215,286.12,285.06,285.885,27351.0
2023-03-16,286.695,287.64,286.035,287.165,19131.0
2023-03-17,289.405,289.66,287.23,287.555,14436.0
2023-03-20,285.265,285.84,284.425,284.695,14842.0
2023-03-21,285.995,287.63,285.81,287.37,17555.0
2023-03-22,292.02,292.285,291.075,291.075,14930.0
2023-03-23,286.415,286.72,285.3,285.595,14977.0
2023-03-24,286.645,287.31,286.365,286.55,11704.0
2023-03-27,290.705,291.35,290.41,290.83,11728.0
2023-03-28,290.83,290.87,288.74,289.1,14697.0
2023-03-29,288.23,289.335,287.84,289.2,10733.0
2023-03-30,292.325,293.305,292.17,292.57,8226.0
2023-03-31,292.63,293.795,292.62,293.625,10428.0
2023-04-03,298.73,299.55,297.755,298.525,16620.0
2023-04-04,294.925,296.05,294.28,295.565,19618.0
2023-04-05,294.81,295.445,293.41,295.095,10446.0
2023-04-06,294.31,295.505,294.3,295.35,13058.0
2023-04-11,298.195,300.12,298.195,298.575,18520.0
2023-04-12,299.465,299.915,298.525,299.015,9049.0
2023-04-13,296.13,296.835,295.415,296.835,8439.0
2023-04-14,297.215,297.215,295.845,296.235,6659.0
2023-04-17,298.83,300.06,298.83,299.57,16023.0
2023-04-18,300.48,300.61,299.075,299.14,9008.0
2023-04-19,298.995,299.61,298.68,299.375,8847.0
2023-04-20,299.66,300.39,299.18,299.18,11603.0
2023-04-21,296.97,298.85,296.875,298.85,9130.0
2023-04-24,299.19,299.56,298.595,298.895,18603.0
2023-04-26,298.095,299.775,297.83,299.775,13052.0
2023-04-27,299.12,299.18,296.775,297.125,11040.0
2023-04-28,300.805,302.59,300.695,302.095,10567.0
2023-05-01,304.265,304.96,303.66,304.02,14682.0
2023-05-02,304.0,304.02,300.13,300.13,17383.0
2023-05-03,298.895,299.57,298.565,299.515,10856.0
2023-05-04,298.67,298.67,295.975,296.5,12638.0
2023-05-05,296.54,296.54,292.54,292.66,11371.0
2023-05-08,296.11,296.59,295.075,295.125,19637.0
2023-05-09,295.26,295.77,295.075,295.77,8528.0
2023-05-10,295.14,295.425,295.005,295.17,9818.0
2023-05-11,295.77,296.9,295.71,296.9,9993.0
2023-05-12,298.565,299.66,298.565,299.55,10299.0
2023-05-15,299.915,300.185,299.315,299.415,13057.0
2023-05-16,299.08,299.815,298.465,299.805,9514.0
2023-05-17,299.425,300.375,299.075,300.16,7871.0
2023-05-18,302.67,304.06,302.25,303.2,18370.0
2023-05-19,307.4,307.97,306.99,306.99,11528.0
2023-05-22,304.725,305.82,304.5,305.72,12167.0
2023-05-23,306.745,307.185,306.16,306.27,10201.0
2023-05-24,304.97,305.82,304.715,305.105,9619.0
2023-05-25,306.1,306.98,306.1,306.97,11990.0
2023-05-26,308.78,309.16,307.92,308.32,14546.0
2023-05-29,313.395,313.66,311.93,312.175,14352.0
2023-05-30,312.86,313.955,311.5,313.74,15475.0
2023-05-31,312.885,313.61,312.015,312.7,12448.0
2023-06-01,312.0,312.86,311.03,311.4,11289.0
2023-06-02,311.325,311.39,309.545,309.895,19838.0
2023-06-05,314.825,315.275,314.345,314.695,16949.0
2023-06-06,313.22,313.825,310.855,311.205,9893.0
2023-06-07,312.31,312.74,311.715,311.88,9894.0
2023-06-08,312.585,313.335,311.56,311.92,9724.0
2023-06-09,311.235,311.96,310.91,311.37,10821.0
2023-06-13,312.495,313.56,312.465,312.905,19919.0
2023-06-14,313.075,314.375,313.075,314.07,13179.0
2023-06-15,313.19,313.895,311.525,311.685,19638.0
2023-06-16,312.43,312.79,311.88,312.075,17401.0
2023-06-19,312.37,313.535,311.735,312.36,9812.0
2023-06-20,312.38,314.805,312.27,314.375,14980.0
2023-06-21,314.375,314.97,313.875,314.395,9915.0
2023-06-22,314.805,314.805,311.53,313.15,17825.0
2023-06-23,314.615,316.205,313.83,315.79,16125.0
2023-06-26,316.025,316.365,315.58,316.035,12913.0
2023-06-27,315.455,315.465,313.18,313.73,13039.0
2023-06-28,317.415,320.23,317.415,319.56,12035.0
2023-06-29,321.01,323.395,321.01,321.815,19497.0
2023-06-30,323.0,323.765,322.285,322.815,12692.0
2023-07-03,324.48,326.395,323.63,324.17,11623.0
2023-07-04,322.815,326.695,322.815,325.11,12640.0
2023-07-05,323.46,324.02,323.08,323.48,8484.0
2023-07-06,324.205,324.445,322.99,323.03,13041.0
2023-07-07,322.905,323.305,322.19,322.395,9662.0
2023-07-10,319.955,320.385,318.975,319.64,9527.0
2023-07-11,321.64,321.845,320.865,321.72,6450.0
2023-07-12,323.0,323.345,321.03,322.855,11560.0
2023-07-13,321.57,321.875,320.67,320.99,12192.0
2023-07-14,319.04,319.405,318.74,319.25,13976.0
2023-07-17,320.415,322.03,320.17,321.99,10491.0
2023-07-18,323.46,323.46,322.14,323.18,10644.0
2023-07-19,325.425,327.675,324.735,327.335,9945.0
2023-07-20,327.395,328.345,324.425,326.345,10797.0
2023-07-21,326.405,327.205,326.285,326.895,9259.0
2023-07-24,328.365,328.96,328.01,328.165,11088.0
2023-07-25,329.56,329.885,327.58,327.745,16143.0
2023-07-26,327.755,330.185,327.405,328.865,31883.0
2023-07-27,329.52,329.52,327.235,328.65,24507.0
2023-07-28,329.46,332.97,329.4,332.51,25055.0
2023-07-31,335.295,335.625,333.46,333.59,13872.0
2023-08-01,333.6,336.39,332.98,335.795,15079.0
2023-08-02,336.205,337.98,336.135,337.98,12877.0
2023-08-03,337.185,337.51,336.56,337.0,14319.0
2023-08-04,335.225,335.745,334.53,335.745,12662.0
2023-08-07,334.98,335.08,332.61,333.54,17077.0
2023-08-08,335.165,336.155,334.85,336.155,9681.0
2023-08-09,335.42,335.765,334.345,334.695,12370.0
2023-08-10,333.95,334.38,333.57,333.95,9788.0
2023-08-11,334.275,334.765,333.46,333.99,11670.0
2023-08-14,335.36,336.175,335.135,335.45,8964.0
2023-08-15,337.065,338.165,336.255,336.33,18281.0
2023-08-16,335.03,335.86,334.56,334.715,10946.0
2023-08-17,334.235,336.315,334.05,335.35,11961.0
2023-08-18,333.265,333.265,331.01,331.685,14835.0
2023-08-21,331.94,332.56,331.59,331.99,11029.0
2023-08-22,333.07,333.675,332.765,333.08,13855.0
2023-08-23,332.53,332.61,331.635,332.43,8601.0
2023-08-24,334.41,335.625,334.4,335.47,14645.0
2023-08-25,332.175,333.01,331.815,332.05,10549.0
2023-08-28,334.42,334.56,333.185,333.815,15696.0
2023-08-29,335.4,335.84,334.49,334.92,9536.0
2023-08-30,338.0,339.41,337.9,338.265,14745.0
2023-08-31,339.565,339.655,338.245,339.39,12278.0
2023-09-01,338.86,340.28,338.36,339.98,9337.0
2023-09-04,340.615,341.35,340.115,340.155,17941.0
2023-09-05,340.49,343.29,340.45,343.29,12081.0
2023-09-06,343.28,344.215,341.83,342.145,12596.0
2023-09-07,341.125,341.675,340.0,340.0,8988.0
2023-09-08,340.255,340.255,339.135,339.135,8030.0
2023-09-11,339.655,339.95,337.775,338.41,15114.0
2023-09-12,339.46,339.82,339.04,339.5,12468.0
2023-09-13,338.41,339.095,337.87,338.665,7058.0
2023-09-14,339.065,339.175,337.675,338.8,9775.0
2023-09-15,340.96,341.105,339.42,339.695,12664.0
2023-09-18,339.54,339.54,336.57,336.805,10443.0
2023-09-19,336.775,337.0,336.34,336.695,10420.0
2023-09-20,334.745,335.095,334.41,335.01,11928.0
2023-09-21,333.755,333.95,332.28,333.37,14263.0
2023-09-22,328.115,328.48,327.76,328.48,14875.0
2023-09-25,326.475,327.88,325.64,327.81,14033.0
2023-09-26,328.025,328.135,326.405,327.085,8591.0
2023-09-27,325.67,326.67,325.0,326.67,9429.0
2023-09-28,327.975,328.24,326.335,326.77,7302.0
2023-09-29,325.955,325.955,324.095,324.35,17194.0
2023-10-02,325.875,327.69,325.785,327.555,13317.0
2023-10-03,327.89,329.615,327.28,329.165,19529.0
2023-10-04,327.12,327.12,324.135,324.135,47110.0
2023-10-05,326.835,326.895,324.88,325.0,21744.0
2023-10-06,324.645,324.92,324.025,324.45,10901.0
2023-10-09,326.405,327.14,325.61,327.015,13928.0
2023-10-10,328.37,328.87,327.84,328.705,8764.0
2023-10-11,329.685,330.375,328.91,330.06,15928.0
2023-10-12,332.2,332.85,332.2,332.42,12058.0
2023-10-13,334.225,334.56,333.805,334.365,12955.0
2023-10-16,333.51,333.85,332.39,332.445,12498.0
2023-10-17,334.685,334.935,333.065,333.31,9224.0
2023-10-18,333.48,333.655,332.665,332.675,8979.0
2023-10-19,330.975,332.39,330.67,331.74,27052.0
2023-10-20,327.645,328.29,327.22,328.165,10352.0
2023-10-23,325.215,325.52,324.92,325.325,22101.0
2023-10-24,323.575,323.605,322.015,322.405,12872.0
2023-10-25,323.73,323.73,321.295,321.905,12666.0
2023-10-26,321.59,321.59,320.655,320.655,14092.0
2023-10-27,318.615,318.85,317.72,318.32,12290.0
2023-10-30,316.155,316.205,315.085,315.185,23487.0
2023-10-31,316.715,317.19,316.02,317.04,11264.0
2023-11-01,319.94,320.635,319.635,320.5,9699.0
2023-11-02,321.12,322.26,319.745,320.38,12521.0
2023-11-03,324.85,325.57,324.85,325.215,8402.0
2023-11-06,325.845,325.845,324.56,325.405,9303.0
2023-11-07,326.19,328.36,324.88,328.36,8186.0
2023-11-08,329.135,330.48,329.135,329.49,9495.0
2023-11-09,331.07,331.425,330.845,330.845,14468.0
2023-11-10,330.875,331.455,330.365,331.385,10586.0
2023-11-13,335.18,335.485,334.165,334.315,9800.0
2023-11-14,335.03,335.445,334.61,335.435,10131.0
2023-11-15,336.26,337.105,335.905,336.67,11650.0
2023-11-16,336.015,338.155,335.795,338.155,11118.0
2023-11-17,338.185,338.96,338.155,338.745,10260.0
2023-11-20,336.85,337.045,333.93,334.64,12356.0
2023-11-21,337.37,337.37,335.72,336.005,9540.0
2023-11-22,336.005,336.365,335.02,336.19,12627.0
2023-11-23,337.635,338.045,337.3,337.42,10099.0
2023-11-24,337.42,337.96,337.025,337.145,9973.0
2023-11-27,336.87,336.87,335.385,335.75,11226.0
2023-11-28,335.78,335.78,333.84,334.135,9861.0
2023-11-29,333.665,333.725,332.065,333.125,15101.0
2023-11-30,333.675,334.945,333.51,333.715,13790.0
2023-12-01,336.12,336.67,335.17,336.31,11343.0
2023-12-04,336.28,336.63,334.835,336.475,12963.0
2023-12-05,337.485,339.155,336.8,338.48,10277.0
2023-12-06,340.415,340.505,339.09,339.985,12118.0
2023-12-07,339.425,340.385,338.855,340.01,11486.0
2023-12-08,339.04,339.205,338.235,338.44,8435.0
2023-12-11,341.74,343.115,341.69,342.83,15746.0
2023-12-12,343.195,344.245,342.85,342.89,16421.0
2023-12-13,345.87,346.545,345.64,346.105,12881.0
2023-12-14,346.27,346.715,343.56,344.72,17040.0
2023-12-15,344.855,345.84,344.72,345.535,17708.0
2023-12-18,345.575,346.045,344.76,345.365,11268.0
2023-12-19,345.505,346.705,345.345,345.65,14167.0
2023-12-20,346.535,346.715,345.455,345.74,13204.0
2023-12-21,342.035,343.13,341.405,342.42,24615.0
2023-12-22,342.59,342.975,341.88,342.64,11433.0
2023-12-27,343.425,343.94,342.65,342.875,6554.0
2023-12-28,343.425,344.865,342.64,343.635,23118.0
2023-12-29,344.37,344.44,343.385,343.68,5244.0
2024-01-02,344.865,345.05,343.29,343.385,8481.0
2024-01-03,343.88,344.205,343.19,343.415,8336.0
2024-01-04,342.285,342.61,341.475,341.78,7308.0
2024-01-05,341.73,343.06,341.73,343.06,7923.0
2024-01-08,342.295,342.885,341.7,342.775,14564.0
2024-01-09,345.93,346.765,345.87,346.705,8678.0
2024-01-10,346.845,348.265,346.46,346.785,11336.0
2024-01-11,348.975,349.445,348.67,348.67,6669.0
2024-01-12,349.79,349.79,347.425,347.91,6650.0
2024-01-15,348.805,349.685,348.5,349.405,11243.0
2024-01-16,350.235,352.165,350.235,351.92,16072.0
2024-01-17,353.515,353.515,352.47,353.455,9618.0
2024-01-18,353.455,353.735,352.215,352.795,11385.0
2024-01-19,354.72,355.14,354.41,355.12,11933.0
2024-01-22,358.44,359.39,358.265,359.095,11038.0
2024-01-23,360.11,361.17,359.16,359.42,15693.0
2024-01-24,361.615,362.73,361.495,362.65,10318.0
2024-01-25,362.375,362.375,361.13,361.515,8306.0
2024-01-29,362.11,362.6,361.595,362.02,13308.0
2024-01-30,363.675,364.455,363.645,364.365,12755.0
2024-01-31,364.285,365.33,362.925,365.105,10119.0
2024-02-01,362.825,362.825,360.375,362.5,15165.0
2024-02-02,364.76,374.425,364.57,364.895,16965.0
2024-02-05,369.5,371.98,369.5,370.74,13954.0
2024-02-06,371.775,371.775,369.47,369.47,13781.0
2024-02-07,369.92,370.225,369.5,369.695,10846.0
2024-02-08,373.205,373.205,372.275,372.8,8482.0
2024-02-09,374.425,375.745,374.425,375.51,9772.0
2024-02-12,376.19,376.395,375.765,376.305,10874.0
2024-02-13,377.38,379.35,375.36,376.385,12241.0
2024-02-14,375.52,375.52,374.01,374.355,13407.0
2024-02-15,376.415,377.48,376.09,377.105,10323.0
2024-02-16,377.715,378.04,377.28,377.56,9659.0
2024-02-19,377.48,377.49,374.21,374.475,17271.0
2024-02-20,375.045,377.38,373.36,373.615,11536.0
2024-02-21,373.34,373.34,369.655,370.15,15626.0
2024-02-22,371.47,377.32,371.47,374.03,7194.0
2024-02-23,377.38,378.555,377.38,377.845,15947.0
2024-02-26,378.21,378.445,377.845,378.06,13888.0
2024-02-27,378.365,379.34,378.04,378.265,15456.0
2024-02-28,379.35,381.43,379.135,380.9,7588.0
2024-02-29,381.025,381.725,380.375,380.7,8728.0
2024-03-01,383.205,383.6,382.515,383.105,14962.0
2024-03-04,386.25,386.25,383.955,384.89,16364.0
2024-03-05,386.11,386.11,384.79,385.38,19839.0
2024-03-06,385.055,385.055,381.665,381.835,14644.0
2024-03-07,381.615,381.615,378.22,378.81,14249.0
2024-03-08,380.965,382.03,380.275,380.66,13442.0
2024-03-11,378.335,379.27,378.09,378.545,11606.0
2024-03-12,379.35,380.315,379.175,380.01,10269.0
2024-03-13,382.425,383.29,381.735,382.12,16410.0
2024-03-14,381.935,382.495,381.35,382.335,10730.0
2024-03-15,382.305,383.51,381.645,382.9,13394.0
2024-03-18,381.915,381.915,381.29,381.845,23224.0
2024-03-19,382.85,384.85,382.68,384.69,10768.0
2024-03-20,386.465,387.235,385.895,386.645,7415.0
2024-03-21,387.875,388.71,386.645,387.33,11086.0
2024-03-22,390.355,393.605,388.21,391.855,17621.0
2024-03-25,391.885,393.92,390.345,391.56,27829.0
2024-03-26,391.56,391.56,389.7,390.62,21284.0
2024-03-27,390.495,391.785,390.095,391.275,10670.0
2024-03-28,393.06,394.04,392.25,392.775,16554.0
2024-04-02,395.035,406.875,393.605,394.355,17780.0
2024-04-03,394.075,394.345,389.04,389.74,18284.0
2024-04-04,388.43,388.96,387.65,387.775,13049.0
2024-04-05,382.81,383.58,381.485,383.58,19119.0
2024-04-08,386.915,387.725,385.77,385.99,12718.0
2024-04-09,385.405,385.525,384.625,385.08,10223.0
2024-04-10,384.715,385.17,384.25,384.685,12311.0
2024-04-11,386.0,386.87,386.0,386.425,14908.0
2024-04-12,387.67,389.02,387.64,388.99,12098.0
2024-04-15,387.61,387.61,386.345,387.055,9575.0
2024-04-16,385.17,385.17,383.005,383.765,18713.0
2024-04-17,385.15,385.15,383.195,383.195,13577.0
2024-04-18,380.615,383.185,380.22,381.04,14528.0
2024-04-19,380.715,380.715,376.695,378.74,24634.0
2024-04-22,378.285,378.535,376.395,378.0,19657.0
2024-04-23,379.075,379.075,377.85,378.66,12735.0
2024-04-24,381.97,382.54,380.47,381.395,15907.0
2024-04-26,380.38,380.835,379.65,379.925,12387.0
2024-04-29,381.29,381.395,378.955,379.915,14964.0
2024-04-30,380.41,382.485,380.025,382.485,9129.0
2024-05-01,379.005,380.015,378.77,378.995,19698.0
2024-05-02,376.97,378.975,376.44,376.575,13959.0
2024-05-03,377.405,377.94,376.695,377.14,9834.0
2024-05-06,379.135,379.64,378.6,378.94,10833.0
2024-05-07,381.89,384.005,380.855,384.005,10200.0
2024-05-08,384.3,385.575,384.17,385.14,12340.0
2024-05-09,385.1,385.365,384.32,384.815,14263.0
2024-05-10,385.08,386.225,385.08,385.635,15399.0
2024-05-13,386.145,387.035,385.87,386.995,12476.0
2024-05-14,385.8,386.445,385.675,386.425,9718.0
2024-05-15,387.36,387.36,385.95,386.365,12304.0
2024-05-16,387.865,389.08,386.82,388.685,13731.0
2024-05-17,387.4,388.625,386.975,387.925,10332.0
2024-05-20,388.12,388.805,386.75,387.215,11589.0
2024-05-21,388.615,390.115,388.565,389.71,11154.0
2024-05-22,390.165,390.215,389.05,389.635,16868.0
2024-05-23,392.615,393.495,391.715,393.415,9935.0
2024-05-24,389.425,390.405,389.21,389.505,13307.0
2024-05-27,390.315,390.315,389.22,389.93,10882.0
2024-05-28,389.28,389.335,388.41,388.755,15778.0
2024-05-29,388.615,389.92,387.235,387.37,14867.0
2024-05-30,386.52,387.235,386.195,386.74,13463.0
2024-05-31,384.93,384.99,383.68,384.16,17245.0
2024-06-03,387.135,388.675,387.115,388.535,16918.0
2024-06-04,384.98,386.08,384.39,386.08,15787.0
2024-06-05,387.6,388.22,386.71,387.34,10453.0
2024-06-06,391.43,391.915,390.095,391.085,14980.0
2024-06-07,391.085,391.135,390.295,390.76,17136.0
2024-06-11,392.085,395.005,392.085,394.53,15645.0
2024-06-12,395.235,395.735,394.61,395.035,9814.0
2024-06-13,396.25,397.455,395.705,397.455,14662.0
2024-06-14,397.84,398.975,397.455,398.855,18416.0
2024-06-17,398.5,399.4,398.0,399.4,20949.0
2024-06-18,401.545,402.105,400.585,401.255,11269.0
2024-06-19,401.495,401.495,399.195,399.35,17480.0
2024-06-20,398.945,400.765,398.875,400.765,11326.0
2024-06-21,398.905,400.515,398.46,399.115,17039.0
2024-06-24,399.755,399.975,398.78,399.245,10133.0
2024-06-25,397.99,398.235,397.545,397.86,13385.0
2024-06-26,399.095,399.875,397.305,397.415,15003.0
2024-06-27,398.555,398.67,397.445,397.83,8896.0
2024-06-28,400.385,403.89,400.375,402.665,19324.0
2024-07-01,401.255,402.655,397.605,398.655,14888.0
2024-07-02,398.595,398.82,397.95,398.595,97976.0
2024-07-03,399.78,400.365,399.16,399.78,18666.0
2024-07-04,399.615,399.615,398.86,399.0,14469.0
2024-07-05,398.735,398.765,397.98,398.325,10360.0
2024-07-08,398.94,399.415,398.06,398.685,13552.0
2024-07-09,400.625,401.315,400.465,400.85,13327.0
2024-07-10,400.515,401.03,400.09,400.13,14340.0
2024-07-11,403.13,403.485,402.615,402.87,7651.0
2024-07-12,400.91,402.0,400.89,401.355,10851.0
2024-07-15,403.315,404.17,403.235,404.07,14067.0
2024-07-16,405.665,407.575,405.645,407.355,22484.0
2024-07-17,410.195,410.475,409.225,409.335,18417.0
2024-07-18,406.01,406.98,405.275,405.7,24803.0
2024-07-19,403.89,404.365,403.585,404.365,12404.0
2024-07-22,402.385,403.74,401.705,403.675,18074.0
2024-07-23,408.175,408.74,407.74,408.315,10889.0
2024-07-24,408.315,409.83,408.295,409.185,10989.0
2024-07-25,404.345,407.475,403.94,404.625,11713.0
2024-07-26,404.86,405.375,404.495,404.86,14178.0
2024-07-29,408.82,409.67,408.365,409.405,24588.0
2024-07-30,406.86,407.555,406.265,407.415,32769.0
2024-07-31,407.155,412.7,406.76,412.295,13490.0
2024-08-01,414.165,415.96,413.305,415.225,18598.0
2024-08-02,408.84,408.84,404.535,404.535,20822.0
2024-08-05,401.07,401.07,391.675,396.04,86942.0
2024-08-06,391.525,395.86,390.32,393.28,38175.0
2024-08-07,390.36,393.02,389.705,392.425,33192.0
2024-08-08,390.03,390.03,385.825,386.4,24210.0
2024-08-09,393.98,394.35,392.38,393.3,20935.0
2024-08-12,396.27,396.485,394.99,395.575,17804.0
2024-08-13,395.385,395.97,394.785,395.465,13630.0
2024-08-14,398.26,399.98,398.0,399.27,12026.0
2024-08-15,402.06,404.87,401.285,401.485,15291.0
2024-08-16,408.595,408.81,407.67,408.275,19045.0
2024-08-19,406.575,406.575,404.495,404.605,13798.0
2024-08-20,405.485,406.98,405.305,406.435,10443.0
2024-08-21,403.95,404.83,403.505,404.475,10379.0
2024-08-22,406.15,406.77,405.75,406.215,11100.0
2024-08-23,405.86,405.9,405.13,405.75,12422.0
2024-08-26,405.215,405.97,404.445,405.97,10525.0
2024-08-27,404.79,405.205,403.99,404.06,14326.0
2024-08-28,403.89,404.675,402.665,404.455,14718.0
2024-08-29,399.96,400.85,399.435,400.21,20666.0
2024-08-30,402.375,403.06,401.74,402.315,7804.0
2024-09-02,406.465,407.265,406.205,406.405,15890.0
2024-09-03,405.73,408.75,405.445,408.75,17254.0
2024-09-04,401.08,401.83,400.03,400.475,23935.0
2024-09-05,400.395,400.92,399.735,400.23,23653.0
2024-09-06,398.15,398.91,396.685,398.445,10960.0
2024-09-09,395.87,397.26,395.27,397.26,14367.0
2024-09-10,400.725,401.07,398.96,398.96,13430.0
2024-09-11,401.88,402.14,399.78,400.315,12034.0
2024-09-12,404.85,405.495,404.645,405.07,10697.0
2024-09-13,405.75,406.365,405.285,405.89,9529.0
2024-09-16,409.1,409.83,408.245,408.315,21751.0
2024-09-17,407.255,408.0,406.78,407.315,18165.0
2024-09-18,407.73,408.08,406.86,407.66,9461.0
2024-09-19,408.385,409.245,407.9,408.175,61930.0
2024-09-20,410.085,415.96,408.75,409.255,23423.0
2024-09-23,409.68,410.575,409.04,409.265,23277.0
2024-09-24,408.69,409.205,406.9,409.205,12715.0
2024-09-25,405.78,406.535,405.275,406.435,10589.0
2024-09-26,410.01,410.335,409.215,409.66,29468.0
2024-09-27,406.675,407.835,406.52,407.53,12229.0
2024-09-30,404.96,405.345,403.265,403.53,11198.0
2024-10-01,405.645,406.725,404.94,405.475,12612.0
2024-10-02,404.165,404.515,402.165,403.225,14662.0
2024-10-03,405.31,405.675,404.365,404.74,7536.0
2024-10-04,405.795,406.945,405.395,406.38,9783.0
2024-10-07,412.51,413.145,411.715,412.125,12074.0
2024-10-08,411.595,413.53,410.825,413.025,8379.0
2024-10-09,415.335,416.23,415.305,416.19,15182.0
2024-10-10,420.18,420.575,418.8,418.94,16227.0
2024-10-11,418.5,418.93,417.915,418.335,15992.0
2024-10-14,421.24,422.1,420.695,421.565,12583.0
2024-10-15,425.82,426.955,425.18,426.955,23107.0
2024-10-16,424.535,426.555,424.205,425.08,19273.0
2024-10-17,428.275,428.74,425.375,426.22,10607.0
2024-10-18,427.025,427.31,425.455,426.34,9686.0
2024-10-21,427.3,428.155,426.845,427.65,12200.0
2024-10-22,429.75,429.76,426.515,426.515,15118.0
2024-10-23,426.785,428.125,426.515,427.42,10243.0
2024-10-24,427.09,427.51,426.505,426.715,13800.0
2024-10-25,427.915,428.49,427.56,428.155,7872.0
2024-10-28,430.81,433.025,430.755,432.58,10050.0
2024-10-29,432.36,433.36,431.815,433.31,14708.0
2024-10-30,435.225,436.485,435.09,436.3,20374.0
2024-10-31,431.745,432.52,431.05,431.11,14055.0
2024-11-01,424.75,425.235,424.235,425.235,23924.0
2024-11-04,424.62,425.13,423.47,424.86,14754.0
2024-11-05,425.565,425.565,423.6,424.195,9135.0
2024-11-06,427.14,440.05,426.565,437.34,45775.0
2024-11-07,443.55,444.425,439.91,440.455,19409.0
2024-11-08,439.49,441.415,439.065,440.98,32305.0
2024-11-11,447.1,448.935,447.03,447.675,31844.0
2024-11-12,449.005,450.565,448.59,450.175,15612.0
2024-11-13,450.68,451.365,449.385,449.56,21705.0
2024-11-14,452.585,454.93,452.585,454.345,15358.0
2024-11-15,454.84,455.485,450.055,450.515,22497.0
2024-11-18,447.44,450.165,445.8,446.875,15291.0
2024-11-19,445.625,446.405,444.105,445.72,14966.0
2024-11-20,445.515,446.1,444.48,446.08,17447.0
2024-11-21,446.755,447.25,444.52,445.225,12428.0
2024-11-22,448.815,450.545,448.815,450.545,11077.0
2024-11-25,451.26,453.795,451.26,453.45,16577.0
2024-11-26,454.82,457.0,454.62,455.335,30301.0
2024-11-27,458.765,459.72,457.785,458.24,35834.0
2024-11-28,455.81,457.17,455.335,456.525,25806.0
2024-11-29,456.755,457.04,455.335,455.86,17293.0
2024-12-02,457.05,458.035,456.94,457.39,15191.0
2024-12-03,460.295,461.505,459.92,460.76,23968.0
2024-12-04,460.175,465.545,459.43,463.865,25705.0
2024-12-05,466.09,466.96,466.05,466.465,13258.0
2024-12-06,464.39,465.95,463.27,465.78,16974.0
2024-12-09,468.745,470.175,468.23,470.075,16890.0
2024-12-10,465.79,468.1,462.945,467.0,37705.0
2024-12-11,466.705,466.735,465.405,466.475,15360.0
2024-12-12,469.945,470.165,466.06,466.585,19183.0
2024-12-13,467.925,468.825,467.32,468.035,42596.0
2024-12-16,468.23,468.23,466.685,467.14,17735.0
2024-12-17,469.61,471.195,467.965,470.245,15511.0
2024-12-18,469.225,471.675,468.43,471.305,11368.0
2024-12-19,464.53,466.235,462.17,463.45,44533.0
2024-12-20,462.69,462.69,459.6,460.79,35456.0
2024-12-23,465.575,471.14,465.575,467.045,16638.0
2024-12-24,467.195,469.33,467.195,469.33,18052.0
2024-12-27,474.945,476.46,474.33,475.315,10194.0
2024-12-30,475.145,491.745,467.71,467.99,18823.0
2024-12-31,465.105,465.79,464.21,465.79,9582.0
2025-01-02,467.125,467.64,464.045,466.0,18178.0
2025-01-03,465.005,465.605,463.505,463.685,15858.0
2025-01-06,469.1,469.82,466.745,468.385,13485.0
2025-01-07,469.74,470.715,467.49,467.49,14785.0
2025-01-08,465.275,467.275,464.53,466.02,12721.0
2025-01-09,467.275,468.18,465.9,467.195,16320.0
2025-01-10,467.195,467.47,465.315,466.965,13306.0
2025-01-13,464.8,464.81,461.42,463.13,20478.0
2025-01-14,463.765,464.21,463.21,463.805,10723.0
2025-01-15,464.26,464.905,463.345,463.695,8760.0
2025-01-16,468.21,471.16,468.21,471.16,12837.0
2025-01-17,469.915,471.975,469.36,471.645,10337.0
2025-01-20,475.085,476.14,473.375,474.15,16131.0
2025-01-21,473.18,474.17,470.87,472.72,26332.0
2025-01-22,473.16,477.135,473.16,476.16,9905.0
2025-01-23,477.135,478.325,475.495,476.14,9919.0
2025-01-24,476.29,478.395,474.76,475.495,12723.0
2025-01-28,473.16,473.16,470.395,472.4,18443.0
2025-01-29,475.415,478.17,475.415,477.83,8741.0
2025-01-30,476.985,478.845,475.215,478.455,15369.0
2025-01-31,480.75,481.935,480.615,480.635,13451.0
2025-02-03,481.935,481.935,471.875,475.045,46721.0
2025-02-04,476.715,479.62,475.195,475.615,15471.0
2025-02-05,473.565,474.78,472.74,473.565,12173.0
2025-02-06,474.57,477.125,474.48,477.025,22075.0
2025-02-07,476.18,476.555,475.105,475.435,12409.0
2025-02-10,472.48,475.145,472.48,473.815,18693.0
2025-02-11,473.855,475.075,473.855,474.55,8576.0
2025-02-12,474.14,474.14,472.55,473.355,17877.0
2025-02-13,473.545,474.32,472.81,472.81,10428.0
2025-02-14,475.065,475.92,474.83,475.92,12501.0
2025-02-17,475.145,475.91,471.585,472.295,16143.0
2025-02-18,473.325,474.61,472.6,473.515,14206.0
2025-02-19,473.875,475.105,473.515,473.545,15538.0
2025-02-20,474.65,475.235,472.295,472.295,18405.0
2025-02-21,470.175,470.465,468.03,468.615,17116.0
2025-02-24,463.365,464.2,462.42,463.625,21064.0
2025-02-25,462.225,463.17,461.43,461.965,2179.0
2025-02-26,461.23,462.135,459.36,462.135,15407.0
2025-02-27,462.55,464.37,461.835,464.37,16074.0
2025-02-28,460.99,463.715,460.035,462.105,13546.0
2025-03-03,467.395,470.325,467.195,469.18,13464.0
2025-03-04,461.18,462.98,460.135,462.62,27341.0
2025-03-05,454.055,455.8,453.08,455.225,26854.0
2025-03-06,450.735,451.24,448.855,449.965,22356.0
2025-03-07,444.51,446.43,443.765,446.13,24282.0
2025-03-10,443.635,445.195,442.79,444.42,21156.0
2025-03-11,436.47,437.97,432.105,437.86,32292.0
2025-03-12,433.24,434.25,432.69,433.675,23922.0
2025-03-13,432.93,433.675,431.615,431.795,36601.0
2025-03-14,430.88,432.54,430.625,431.715,39501.0
2025-03-17,432.405,433.355,432.405,433.1,17317.0
2025-03-18,434.85,435.265,433.565,434.14,18650.0
2025-03-19,432.365,433.315,431.715,432.67,12889.0
2025-03-20,438.04,440.715,437.89,440.505,17136.0
2025-03-21,439.985,440.99,439.11,440.315,11148.0
2025-03-24,443.475,444.985,443.345,444.985,19438.0
2025-03-25,448.775,449.3,448.15,448.445,14552.0
2025-03-26,448.875,450.53,447.78,448.08,23445.0
2025-03-27,442.875,444.16,442.395,442.825,18436.0
2025-03-28,441.63,443.115,440.72,442.915,9507.0
2025-03-31,431.915,431.935,429.625,431.21,13949.0
2025-04-01,437.155,437.835,434.945,435.89,13206.0
2025-04-02,437.735,438.21,435.37,435.94,10776.0
2025-04-03,428.14,429.965,424.99,429.595,21031.0
2025-04-04,414.97,418.915,414.33,417.91,37842.0
2025-04-07,397.795,403.635,394.26,396.59,73746.0
2025-04-08,415.57,417.87,411.76,412.58,36950.0
2025-04-09,411.435,411.435,395.99,399.12,40493.0
2025-04-10,435.34,439.335,425.7,427.235,44770.0
2025-04-11,410.835,418.995,405.255,418.995,98913.0
2025-04-14,416.625,418.895,415.27,417.84,27874.0
2025-04-15,414.99,415.675,412.08,413.625,13465.0
2025-04-16,411.71,411.73,407.745,408.375,16682.0
2025-04-17,404.17,409.87,404.07,409.87,22464.0
2025-04-22,401.47,401.47,392.505,393.045,31810.0
2025-04-23,412.27,412.27,408.445,409.37,23043.0
2025-04-24,412.98,413.975,411.175,411.82,13124.0
2025-04-28,420.8,421.395,418.385,419.245,26756.0
2025-04-29,420.21,422.185,419.72,420.905,25607.0
2025-04-30,424.245,424.705,421.275,422.135,21991.0
2025-05-01,426.875,429.805,426.65,428.53,37737.0
2025-05-02,427.65,431.01,427.105,429.395,15461.0
2025-05-05,428.885,429.745,425.16,426.06,15534.0
2025-05-06,426.945,428.0,425.93,426.725,10699.0
2025-05-07,424.795,425.78,423.985,424.85,13511.0
2025-05-08,427.405,431.17,426.985,430.11,16014.0
2025-05-09,432.97,435.215,432.515,433.47,18364.0
2025-05-12,437.045,437.875,436.725,436.925,26151.0
2025-05-13,448.385,448.86,444.35,445.435,19094.0
2025-05-14,445.325,445.775,444.09,445.775,15585.0
2025-05-15,447.445,447.895,445.795,446.91,14431.0
2025-05-16,451.94,452.28,449.43,450.175,15174.0
2025-05-19,452.22,452.455,449.865,451.29,18016.0
2025-05-20,452.33,454.01,451.015,452.455,9634.0
2025-05-21,452.27,452.455,448.59,448.79,13649.0
2025-05-22,444.535,445.295,443.115,444.08,11043.0
2025-05-23,445.84,446.3,443.39,443.39,13263.0
2025-05-26,440.78,441.73,438.59,439.635,12413.0
2025-05-27,442.805,443.86,441.22,442.955,28843.0
2025-05-28,449.63,451.09,449.06,450.085,8086.0
2025-05-29,451.28,457.39,451.28,456.54,11736.0
2025-05-30,447.515,449.56,446.49,449.19,14021.0
2025-06-02,447.195,447.235,444.555,444.885,13001.0
2025-06-03,445.92,448.445,445.805,448.405,31651.0
2025-06-04,452.25,453.215,450.735,452.825,17059.0
2025-06-05,450.225,450.775,449.02,450.065,16470.0
2025-06-06,447.255,450.025,447.11,449.885,15780.0
2025-06-10,451.75,454.65,451.35,452.655,16282.0
2025-06-11,452.935,454.25,452.565,452.815,22753.0
2025-06-12,452.505,453.215,451.91,452.865,14634.0
2025-06-13,450.745,451.97,447.345,450.475,44104.0
2025-06-16,451.11,453.215,450.745,451.44,14848.0
2025-06-17,451.11,452.17,449.795,450.525,12844.0
2025-06-18,450.585,452.465,450.585,451.15,14938.0
2025-06-19,450.545,452.32,449.57,451.99,11188.0
2025-06-20,450.605,451.98,450.085,451.015,16017.0
2025-06-23,452.03,455.995,451.62,455.295,17110.0
2025-06-24,458.065,458.725,456.93,458.455,15107.0
2025-06-25,459.62,460.345,458.695,459.83,16604.0
2025-06-26,457.695,458.545,457.01,458.535,25898.0
2025-06-27,459.685,461.025,459.17,461.025,15960.0
2025-06-30,463.405,464.5,462.825,463.495,16822.0
2025-07-01,461.475,463.225,460.51,460.95,16154.0
2025-07-02,460.95,462.925,460.95,462.925,18971.0
2025-07-03,463.655,465.59,463.535,464.98,15517.0
2025-07-04,466.855,467.835,466.15,466.735,16491.0
2025-07-07,467.045,470.71,466.945,470.32,16839.0
2025-07-08,468.745,469.265,466.04,467.995,14313.0
2025-07-09,467.695,468.645,465.91,466.775,11733.0
2025-07-10,469.59,469.74,467.645,467.645,11722.0
2025-07-11,467.645,467.675,465.08,466.795,16781.0
2025-07-14,464.3,465.15,463.225,464.13,11587.0
2025-07-15,468.885,470.87,468.485,470.52,14566.0
2025-07-16,468.205,468.255,467.005,467.495,14704.0
2025-07-17,469.81,473.685,469.68,473.685,23794.0
2025-07-18,475.94,476.81,475.17,476.72,14178.0
2025-07-21,475.01,475.73,474.525,474.94,16772.0
2025-07-22,474.095,474.91,473.455,474.285,14383.0
2025-07-23,473.625,473.625,471.97,472.265,13807.0
2025-07-24,473.345,473.345,470.91,471.69,10761.0
2025-07-25,473.635,476.0,473.635,474.99,8882.0
2025-07-28,478.345,480.125,477.675,480.125,16382.0
2025-07-29,480.52,481.32,479.925,480.8,26887.0
2025-07-30,479.395,480.73,478.685,480.54,52537.0
2025-07-31,486.36,488.11,485.88,486.31,48566.0
2025-08-01,482.29,483.165,481.13,481.33,32945.0
2025-08-04,472.435,479.145,472.09,473.475,40284.0
2025-08-05,479.285,481.39,478.965,481.28,14777.0
2025-08-06,476.63,478.165,476.13,477.885,15988.0
2025-08-07,478.525,479.555,477.54,477.885,18560.0
2025-08-08,477.09,478.485,476.83,476.96,15452.0
2025-08-11,479.435,480.8,479.435,479.815,13043.0
2025-08-12,478.995,480.435,478.525,480.285,11406.0
2025-08-13,483.665,484.255,483.415,483.645,10859.0
2025-08-14,484.315,484.315,482.59,483.775,11381.0
2025-08-15,487.62,489.485,487.62,488.705,18869.0
2025-08-18,486.36,486.49,485.115,485.545,14041.0
2025-08-19,487.0,487.09,485.85,486.73,13300.0
2025-08-20,486.73,487.86,485.815,486.63,15534.0
2025-08-21,486.63,488.665,486.44,488.23,13842.0
2025-08-22,487.11,487.19,486.11,486.53,9967.0
2025-08-25,489.745,490.515,488.835,488.995,11011.0
2025-08-26,488.11,488.55,485.125,488.02,21236.0
2025-08-27,489.215,490.435,488.745,489.785,16606.0
2025-08-28,487.98,489.585,487.34,488.965,14528.0
2025-08-29,489.705,489.705,488.24,488.685,12234.0
2025-09-01,486.81,487.11,484.595,484.595,9401.0
2025-09-02,484.555,485.725,484.115,485.725,11109.0
2025-09-03,484.375,485.005,483.545,484.435,13782.0
2025-09-04,484.255,486.63,483.955,486.53,15721.0
2025-09-05,490.395,490.995,490.005,490.605,18482.0
2025-09-08,488.13,488.605,486.35,486.8,10635.0
2025-09-09,485.845,486.08,484.405,485.155,13158.0
2025-09-10,487.04,488.13,485.835,485.85,11753.0
2025-09-11,485.825,486.91,485.775,486.72,11767.0
2025-09-12,486.72,487.24,486.15,487.11,14059.0
2025-09-15,487.4,487.4,486.23,486.9,10919.0
2025-09-16,486.72,489.055,486.62,488.54,15330.0
2025-09-17,486.26,487.11,485.255,486.75,12585.0
2025-09-18,489.865,492.71,489.415,492.41,12069.0
2025-09-19,494.575,498.02,494.275,495.795,19557.0
2025-09-22,497.06,497.69,496.695,496.765,14108.0
2025-09-23,498.86,500.395,498.17,499.985,10599.0
2025-09-24,496.87,497.5,494.985,495.355,14320.0
2025-09-25,495.805,496.705,495.315,495.675,9488.0
2025-09-26,495.965,497.405,495.805,496.635,8412.0
2025-09-29,499.0,499.37,498.0,498.0,16043.0
2025-09-30,497.5,497.79,494.89,495.51,19033.0
2025-10-01,495.0,495.99,494.33,494.5,9741.0
2025-10-02,497.5,500.0,497.5,498.13,13755.0
2025-10-03,500.23,502.22,500.02,501.78,15798.0
2025-10-06,502.02,502.41,500.53,501.51,6334.0
2025-10-07,499.99,500.99,499.51,500.73,10736.0
2025-10-08,501.0,503.62,500.48,503.19,11644.0
2025-10-09,503.18,505.0,502.15,502.2,10797.0
2025-10-10,504.34,505.56,504.1,504.41,13164.0
2025-10-13,500.0,501.1,499.39,499.58,14829.0
2025-10-14,501.7,503.58,501.45,503.22,10573.0
2025-10-15,503.61,504.63,503.0,503.83,17970.0
2025-10-16,504.16,506.53,504.0,506.01,16414.0
2025-10-17,501.48,502.55,500.43,500.99,33246.0
2025-10-20,504.04,505.48,502.78,505.15,9804.0
2025-10-21,508.16,509.51,507.75,509.4,9048.0
2025-10-22,509.65,510.54,509.32,509.9,12073.0
2025-10-23,507.38,508.72,506.0,507.86,18110.0
2025-10-24,508.37,510.86,508.37,510.86,8717.0
2025-10-27,514.38,515.42,513.98,515.36,10408.0
2025-10-28,515.3,515.52,514.08,514.17,13128.0
2025-10-29,513.9,514.0,511.94,513.61,10716.0
2025-10-30,513.6,515.05,511.68,512.34,14723.0
2025-10-31,512.01,513.97,512.01,513.69,10400.0
2025-11-03,513.5,514.99,512.68,513.2,12224.0
2025-11-04,514.39,514.46,511.11,511.8,10495.0
2025-11-05,511.85,512.0,509.15,510.28,12356.0
2025-11-06,512.21,512.93,510.85,511.82,8742.0
2025-11-07,509.82,510.34,508.5,509.14,10301.0
2025-11-10,510.4,513.0,509.01,509.9,16044.0
2025-11-11,512.26,515.0,511.75,513.57,9351.0
2025-11-12,514.15,515.87,513.82,515.74,10416.0
2025-11-13,513.6,514.94,511.0,513.21,11757.0
2025-11-14,505.54,508.5,504.6,505.09,13296.0
2025-11-17,505.22,508.51,504.0,508.14,17928.0
2025-11-18,503.21,504.51,500.88,502.0,13779.0
2025-11-19,497.8,500.81,496.0,499.74,15500.0
2025-11-20,503.57,508.75,503.57,508.12,16705.0
2025-11-21,497.63,499.4,496.0,498.52,14019.0
2025-11-24,503.43,504.35,502.93,503.29,11228.0
2025-11-25,505.0,511.99,503.98,509.33,18127.0
2025-11-26,512.78,513.94,511.01,512.25,14516.0