Date,Open,High,Low,Close,Volume
2007-12-19,16.17293337208468,16.434182434117893,16.164770000934244,16.35254307322173,32561.0
2007-12-20,16.703593135196083,17.021989999309536,16.409689206690004,17.005661846353885,34466.0
2007-12-21,17.34038745490276,17.34038745490276,17.079138432327316,17.20159886752369,122536.0
2007-12-24,17.487340006672174,17.552651205275446,17.26691065088622,17.46284707139163,86891.0
2007-12-27,17.887380450971193,17.887380450971193,17.422030143083255,17.49550613581609,64125.0
2007-12-28,17.7485864494737,17.7485864494737,17.43018963604754,17.5526486451983,102582.0
2007-12-31,17.568983228549847,17.675116950901018,17.495507231216656,17.64246063823113,30838.0
2008-01-02,17.977185548196626,17.977185548196626,17.34855506633925,17.52,52062.0
2008-01-03,18.018004162042445,18.14046461990382,17.83839586713857,18.075151999084955,225662.0
2008-01-04,18.009838405489262,18.009838405489262,17.683278143729638,17.805738594976475,282712.0
2008-01-07,18.254757736242716,18.254757736242716,17.389371281037455,17.75675260314633,202624.0
2008-01-08,17.993510872637763,17.993510872637763,17.430193104131643,17.487340935575553,233462.0
2008-01-09,17.99351388091024,17.99351388091024,16.940354152872917,17.64246063823113,188656.0
2008-01-10,17.634291547074742,17.952688399322057,17.307731324827753,17.79757165819825,155732.0
2008-01-11,17.879213436218162,18.23026661311417,17.78124451656671,18.00167387960858,195640.0
2008-01-14,18.57315562506251,18.973193275092097,18.303743205580314,18.956865121273676,385294.0
2008-01-15,18.752762988277613,18.752762988277613,18.05882148038835,18.18128050029731,264118.0
2008-01-16,17.96085659322677,18.00167627567416,16.940353233257834,17.373047234122655,250423.0
2008-01-17,17.536322223240802,17.536322223240802,16.017814099171947,16.164766042679386,272100.0
2008-01-18,16.638282013812617,16.638282013812617,15.805551858557326,16.123948724165167,234641.0
2008-01-21,16.001489226820212,16.001489226820212,15.364695401822637,15.454499550551937,139225.0
2008-01-22,15.372857816796309,16.328048407100198,14.915672359708465,16.18109644316046,158544.0
2008-01-23,15.71574692010256,16.156602792406552,14.69524376328958,15.870862247462377,98319.0
2008-01-24,16.630120519758886,16.630120519758886,16.123951912705728,16.40969252875472,194098.0
2008-01-25,16.989340211188065,17.079144373257147,16.32805334863142,16.466841984287708,144485.0
2008-01-28,16.409690338860504,16.79339842892232,16.205589119007033,16.744415379023643,80814.0
2008-01-29,17.013828203211336,17.021991574270576,16.695431309638185,16.81789176196232,119270.0
2008-01-30,16.817891901522223,17.021991715524166,16.475002067230083,16.589299149443445,131606.0
2008-01-31,16.809727529979895,17.250583440950464,16.55664185488644,17.144451148528393,332234.0
2008-02-01,17.144450029943737,17.53632427915185,17.10363035470555,17.27507525046237,125075.0
2008-02-04,17.283240346200202,17.50366829129928,17.160778493570326,17.168943276174623,139315.0
2008-02-05,17.226091984657376,17.291404599435737,16.605626381306607,16.670938996084967,105031.0
2008-02-06,16.752574636926983,17.005658844543845,16.572966398466786,16.613786067476592,148567.0
2008-02-07,16.613792536795373,16.687268534563184,16.12395208089392,16.532153166985847,69839.0
2008-02-08,16.703592665151376,16.703592665151376,16.32804798243501,16.515821029967075,41178.0
2008-02-11,16.475,17.075,16.475,17.075,80315.0
2008-02-12,17.38,17.615,17.225,17.3,175975.0
2008-02-13,17.675,17.675,17.12,17.34,143928.0
2008-02-14,17.705,17.705,17.345,17.52,172656.0
2008-02-15,17.47,17.585,17.15,17.56,88697.0
2008-02-19,18.205,18.32,17.96,18.12,156945.0
2008-02-20,18.12,18.4,17.875,18.365,182423.0
2008-02-21,18.735,18.735,18.17,18.275,164759.0
2008-02-22,18.605,18.605,17.96,18.185,109817.0
2008-02-25,18.365,18.605,18.055,18.54,131413.0
2008-02-26,18.62,18.67,18.205,18.365,151965.0
2008-02-27,18.255,18.61,18.065,18.27,143077.0
2008-02-28,18.27,18.285,17.985,18.185,163087.0
2008-02-29,18.205,18.27,17.86,18.04,158583.0
2008-03-03,17.795,18.115,17.795,18.08,91927.0
2008-03-04,18.245,18.41,17.715,18.025,121359.0
2008-03-05,18.17,18.36,18.0,18.31,82197.0
2008-03-06,18.365,18.365,18.01,18.01,74121.0
2008-03-07,17.755,17.92,17.365,17.42,118596.0
2008-03-10,17.345,17.42,16.57,16.655,76797.0
2008-03-11,17.075,17.64,17.03,17.64,106285.0
2008-03-12,17.755,17.86,17.355,17.55,85244.0
2008-03-13,17.52,17.86,17.02,17.78,66185.0
2008-03-14,18.23,18.23,17.25,17.6,107328.0
2008-03-17,17.14,17.47,16.94,17.315,93944.0
2008-03-18,17.395,17.875,17.2,17.875,76344.0
2008-03-19,17.875,17.96,17.15,17.215,67765.0
2008-03-20,16.94,17.19,16.74,17.045,52410.0
2008-03-24,17.19,17.77,17.185,17.535,48928.0
2008-03-25,17.96,18.34,17.94,18.285,59036.0
2008-03-26,18.365,18.365,18.065,18.255,46476.0
2008-03-27,18.23,18.35,18.04,18.26,66058.0
2008-03-28,18.325,18.375,18.015,18.065,44643.0
2008-03-31,18.285,18.285,17.82,18.05,67916.0
2008-04-01,18.415,18.415,17.755,18.18,58935.0
2008-04-02,18.205,18.275,17.855,18.115,74762.0
2008-04-03,18.285,18.76,18.105,18.41,76761.0
2008-04-04,18.85,19.23,18.775,19.1,110391.0
2008-04-07,19.51,19.765,19.305,19.47,110595.0
2008-04-08,19.185,19.655,19.185,19.59,84599.0
2008-04-09,19.795,19.83,19.405,19.485,100002.0
2008-04-10,19.795,19.795,19.28,19.565,66590.0
2008-04-11,19.33,19.875,19.33,19.695,61248.0
2008-04-14,19.91,20.055,19.81,19.96,130712.0
2008-04-15,20.325,20.325,19.86,20.075,98386.0
2008-04-16,20.4,20.725,20.23,20.725,187144.0
2008-04-17,20.98,21.135,20.475,20.785,234082.0
2008-04-18,20.98,21.225,20.74,21.02,153146.0
2008-04-21,21.1,21.41,20.94,21.38,133124.0
2008-04-22,21.54,21.55,20.97,21.175,130706.0
2008-04-23,21.23,21.535,20.895,20.97,104868.0
2008-04-24,21.135,21.14,20.08,20.255,195090.0
2008-04-25,20.245,20.93,20.12,20.855,120953.0
2008-04-28,20.94,20.98,20.41,20.415,99881.0
2008-04-29,20.375,20.385,19.29,19.305,158616.0
2008-04-30,19.37,19.655,19.33,19.47,159160.0
2008-05-01,19.47,19.565,19.02,19.51,94514.0
2008-05-02,19.99,19.99,19.575,19.82,95490.0
2008-05-05,20.08,20.08,19.675,19.855,63760.0
2008-05-06,19.755,20.025,19.74,19.895,106884.0
2008-05-07,20.08,20.095,19.675,19.73,104581.0
2008-05-08,19.91,20.145,19.64,20.145,88248.0
2008-05-09,20.115,20.115,19.63,19.855,123553.0
2008-05-12,19.81,20.22,19.745,20.185,71055.0
2008-05-13,20.245,20.325,19.86,20.0,67715.0
2008-05-14,20.025,20.18,19.805,19.83,65598.0
2008-05-15,19.96,20.22,19.96,20.205,89856.0
2008-05-16,20.285,20.415,20.04,20.415,69154.0
2008-05-20,20.35,20.35,19.875,20.205,104387.0
2008-05-21,20.325,20.325,19.52,19.61,98570.0
2008-05-22,19.81,20.025,19.615,19.845,58528.0
2008-05-23,19.6,19.835,19.395,19.705,54825.0
2008-05-26,19.78,19.83,18.84,18.895,44201.0
2008-05-27,19.395,19.625,19.265,19.475,51736.0
2008-05-28,19.475,20.095,19.475,20.095,66028.0
2008-05-29,20.12,20.295,19.765,20.04,69955.0
2008-05-30,20.39,20.39,19.795,20.295,50224.0
2008-06-02,20.295,20.74,20.295,20.52,76542.0
2008-06-03,20.815,21.305,20.53,21.07,65552.0
2008-06-04,21.11,21.33,20.915,21.19,73833.0
2008-06-05,21.225,21.875,21.225,21.835,105613.0
2008-06-06,21.5,21.875,21.435,21.46,81191.0
2008-06-09,21.695,22.235,21.56,21.99,218194.0
2008-06-10,21.95,21.95,21.51,21.83,57328.0
2008-06-11,22.055,22.245,21.715,21.82,111566.0
2008-06-12,22.17,22.17,21.59,21.73,98529.0
2008-06-13,21.975,22.12,21.69,22.08,57306.0
2008-06-16,22.425,22.54,22.105,22.39,106522.0
2008-06-17,22.725,22.98,22.62,22.93,127380.0
2008-06-18,22.94,23.12,22.675,22.88,107067.0
2008-06-19,22.94,22.94,22.34,22.36,83115.0
2008-06-20,22.72,22.72,22.12,22.325,131645.0
2008-06-23,22.605,22.605,22.0,22.35,61402.0
2008-06-24,22.475,22.475,21.45,21.47,68664.0
2008-06-25,21.47,21.51,20.955,21.255,91469.0
2008-06-26,21.11,21.19,20.555,20.76,98765.0
2008-06-27,20.725,21.475,20.205,20.89,185186.0
2008-06-30,21.055,21.28,20.88,21.06,141071.0
2008-07-02,21.87,21.87,19.51,19.55,165366.0
2008-07-03,19.43,20.4,18.775,20.205,141028.0
2008-07-04,20.21,20.23,19.47,19.625,63466.0
2008-07-07,19.59,19.86,19.095,19.345,247834.0
2008-07-08,19.33,19.43,18.62,19.365,119183.0
2008-07-09,19.565,19.985,19.315,19.38,147125.0
2008-07-10,19.73,19.73,19.225,19.55,55726.0
2008-07-11,19.64,19.64,19.135,19.525,58106.0
2008-07-14,19.54,19.925,19.54,19.845,53427.0
2008-07-15,19.69,19.69,18.905,19.29,131757.0
2008-07-16,19.035,19.445,18.775,19.445,101590.0
2008-07-17,19.755,19.795,19.02,19.32,55539.0
2008-07-18,19.32,19.33,18.895,18.92,26662.0
2008-07-21,18.985,19.68,18.985,19.665,35136.0
2008-07-22,19.785,20.0,19.38,19.64,55188.0
2008-07-23,19.875,19.875,18.865,19.06,43790.0
2008-07-24,19.075,19.485,18.63,18.675,124527.0
2008-07-25,19.225,19.295,18.645,19.16,42317.0
2008-07-28,19.185,19.365,19.01,19.01,89615.0
2008-07-29,18.98,19.24,18.905,19.16,42150.0
2008-07-30,19.73,20.095,19.485,20.095,66955.0
2008-07-31,20.105,20.105,19.59,19.65,48074.0
2008-08-01,19.565,19.705,19.295,19.46,38782.0
2008-08-05,18.495,18.7,18.065,18.45,98609.0
2008-08-06,18.54,19.14,18.53,18.955,37348.0
2008-08-07,18.955,19.135,18.94,19.02,26148.0
2008-08-08,19.07,19.165,18.775,18.98,33022.0
2008-08-11,18.785,18.785,18.325,18.54,47779.0
2008-08-12,18.31,18.81,18.31,18.685,55383.0
2008-08-13,18.565,19.215,18.565,19.215,48123.0
2008-08-14,18.81,19.315,18.81,19.095,36588.0
2008-08-15,19.185,19.185,18.45,18.49,24159.0
2008-08-18,18.49,18.985,18.49,18.725,24945.0
2008-08-19,18.375,18.825,18.375,18.66,24809.0
2008-08-20,18.675,19.075,18.675,18.955,36894.0
2008-08-21,19.215,19.215,18.85,19.055,46542.0
2008-08-22,19.06,19.07,18.785,19.005,23200.0
2008-08-25,18.84,19.1,18.76,18.785,42407.0
2008-08-26,19.01,19.01,18.735,18.85,25891.0
2008-08-27,19.185,19.185,18.97,19.11,30798.0
2008-08-28,19.41,19.41,19.1,19.23,27352.0
2008-08-29,19.265,19.435,19.265,19.265,38718.0
2008-09-02,19.055,19.055,18.57,18.585,29943.0
2008-09-03,18.53,18.75,17.835,18.075,68230.0
2008-09-04,17.765,17.95,17.075,17.405,57055.0
2008-09-05,17.07,17.65,16.9,17.65,111265.0
2008-09-08,18.295,18.295,17.14,17.21,42055.0
2008-09-09,16.74,16.88,16.09,16.155,179662.0
2008-09-10,16.0,16.63,15.96,16.45,52992.0
2008-09-11,16.375,16.93,16.075,16.915,43126.0
2008-09-12,16.63,17.5,16.63,17.395,30834.0
2008-09-15,16.735,17.3,16.45,16.505,43801.0
2008-09-16,15.845,17.06,15.845,17.02,35143.0
2008-09-17,17.06,17.33,15.885,16.325,59794.0
2008-09-18,16.12,16.905,15.59,16.475,48965.0
2008-09-19,18.05,18.295,17.06,17.51,69127.0
2008-09-22,17.305,17.55,16.97,16.97,29183.0
2008-09-23,17.06,17.14,16.41,16.43,44506.0
2008-09-24,16.93,16.93,16.17,16.21,42784.0
2008-09-25,16.165,16.32,15.94,16.18,25273.0
2008-09-26,15.86,15.86,15.11,15.345,81071.0
2008-09-29,14.7,14.8,13.475,13.755,97476.0
2008-09-30,13.895,14.695,13.895,14.695,81834.0
2008-10-01,14.465,14.875,14.115,14.325,24138.0
2008-10-02,13.25,13.315,12.185,12.335,103704.0
2008-10-03,12.335,12.915,11.945,11.99,65659.0
2008-10-06,11.19,11.525,10.675,11.51,218783.0
2008-10-07,11.835,12.0,10.92,11.045,87310.0
2008-10-08,10.49,11.96,10.245,11.42,247669.0
2008-10-09,12.01,12.325,11.225,11.485,82193.0
2008-10-10,9.475,12.155,9.47,11.275,111710.0
2008-10-14,13.06,13.185,12.4,12.695,52665.0
2008-10-15,12.655,12.655,11.475,11.51,53150.0
2008-10-16,11.835,11.835,10.72,11.545,85040.0
2008-10-17,11.575,12.1,11.02,11.565,70950.0
2008-10-20,11.755,12.45,11.7,12.45,62124.0
2008-10-21,12.45,12.595,12.18,12.21,42217.0
2008-10-22,12.21,12.21,11.145,11.37,43278.0
2008-10-23,11.5,11.655,10.66,11.06,37008.0
2008-10-24,10.21,11.74,10.21,10.41,38212.0
2008-10-27,10.41,11.28,10.41,10.655,28163.0
2008-10-28,10.915,11.835,10.765,11.835,36299.0
2008-10-29,11.835,12.45,11.705,11.92,97228.0
2008-10-30,12.245,12.735,12.17,12.735,57396.0
2008-10-31,12.465,13.06,12.465,12.735,63316.0
2008-11-03,12.58,13.055,12.455,12.57,72835.0
2008-11-04,12.855,13.265,12.855,13.165,56028.0
2008-11-05,13.29,13.345,12.63,12.695,41274.0
2008-11-06,12.415,12.415,11.785,11.82,43846.0
2008-11-07,12.32,12.365,11.925,12.285,22506.0
2008-11-10,12.94,13.15,12.45,12.67,74457.0
2008-11-11,12.49,12.49,12.015,12.255,28469.0
2008-11-12,12.015,12.12,11.675,11.72,51553.0
2008-11-13,11.59,12.35,11.29,12.35,38374.0
2008-11-14,12.425,12.425,11.855,11.855,17114.0
2008-11-17,11.63,11.925,11.63,11.755,14022.0
2008-11-18,11.475,11.785,11.34,11.68,56675.0
2008-11-19,11.72,11.72,10.945,10.97,46214.0
2008-11-20,10.655,11.305,10.21,10.32,65623.0
2008-11-21,10.5,10.98,10.39,10.97,76812.0
2008-11-24,10.85,11.34,10.85,11.2,56428.0
2008-11-25,11.135,11.385,10.92,11.385,98629.0
2008-11-26,10.85,11.885,10.85,11.77,41886.0
2008-11-27,11.47,13.11,11.47,12.62,15040.0
2008-11-28,12.57,12.855,11.925,12.27,43887.0
2008-12-01,12.655,12.655,10.92,10.92,73578.0
2008-12-02,10.84,11.19,10.83,11.16,77741.0
2008-12-03,11.16,11.365,10.9,11.3,55653.0
2008-12-04,11.185,11.485,10.875,11.02,66166.0
2008-12-05,10.815,11.265,10.645,11.16,42786.0
2008-12-08,11.445,12.195,11.445,12.08,58207.0
2008-12-09,12.35,12.685,12.03,12.245,44728.0
2008-12-10,12.32,12.79,12.32,12.685,78598.0
2008-12-11,12.49,12.61,11.83,12.015,59090.0
2008-12-12,11.81,12.32,11.81,12.275,43210.0
2008-12-15,12.245,12.325,11.92,12.04,45746.0
2008-12-16,11.985,12.58,11.985,12.58,128821.0
2008-12-18,12.295,12.85,12.185,12.255,57076.0
2008-12-19,11.855,12.555,11.855,12.22,75843.0
2008-12-22,12.08,12.465,11.43,11.655,84975.0
2008-12-23,11.23,11.97,11.23,11.675,87585.0
2008-12-24,11.375,11.885,11.375,11.73,46638.0
2008-12-29,12.295,12.295,11.915,12.145,21505.0
2008-12-30,12.195,12.425,12.195,12.35,8623.0
2008-12-31,12.515,12.655,12.425,12.615,31935.0
2009-01-02,12.705,13.15,12.63,13.115,17079.0
2009-01-05,13.115,13.165,12.87,13.035,55400.0
2009-01-06,13.13,13.215,12.855,13.125,26114.0
2009-01-07,13.13,13.23,12.95,13.015,30092.0
2009-01-08,12.975,13.085,12.885,13.04,25389.0
2009-01-09,13.13,13.18,12.95,13.085,14505.0
2009-01-12,12.925,12.935,12.435,12.525,48786.0
2009-01-13,12.335,12.805,12.335,12.755,45503.0
2009-01-14,12.5,12.5,12.155,12.305,49223.0
2009-01-15,12.425,12.65,12.105,12.46,69663.0
2009-01-16,12.49,12.845,12.375,12.745,43186.0
2009-01-19,12.805,12.805,12.73,12.77,9370.0
2009-01-20,12.795,12.795,12.145,12.23,19201.0
2009-01-21,12.35,12.6,12.295,12.565,23079.0
2009-01-22,12.54,12.74,12.27,12.45,41902.0
2009-01-23,12.37,12.445,12.01,12.305,20749.0
2009-01-26,12.36,12.51,12.115,12.19,15654.0
2009-01-27,12.465,12.51,12.26,12.395,11387.0
2009-01-28,12.605,12.74,12.475,12.65,20831.0
2009-01-29,12.605,12.605,12.36,12.435,24490.0
2009-01-30,12.56,12.625,12.03,12.17,32623.0
2009-02-02,12.19,12.32,12.05,12.115,5218.0
2009-02-03,12.45,12.46,12.125,12.435,19303.0
2009-02-04,12.59,12.74,12.445,12.58,28912.0
2009-02-05,12.475,13.065,12.465,13.04,32589.0
2009-02-06,13.15,13.69,13.15,13.51,37612.0
2009-02-09,13.73,13.87,13.36,13.54,57224.0
2009-02-10,13.59,13.675,13.165,13.32,62308.0
2009-02-11,13.615,13.665,12.985,13.18,34982.0
2009-02-12,13.01,13.37,12.925,13.37,18588.0
2009-02-13,13.295,13.46,13.155,13.32,20189.0
2009-02-17,13.01,13.01,12.55,12.56,43470.0
2009-02-18,12.56,12.655,12.335,12.625,56178.0
2009-02-19,12.855,12.86,12.45,12.515,36870.0
2009-02-20,12.49,12.49,12.015,12.235,52289.0
2009-02-23,12.31,12.445,11.54,11.55,35149.0
2009-02-24,11.5,12.145,11.5,12.14,51178.0
2009-02-25,12.465,12.465,11.975,12.08,21901.0
2009-02-26,11.99,12.345,11.99,12.125,34602.0
2009-02-27,12.015,12.58,11.82,12.37,80412.0
2009-03-02,12.31,12.31,11.425,11.515,42103.0
2009-03-03,11.925,12.055,11.505,11.72,22096.0
2009-03-04,12.115,12.195,11.735,11.845,30830.0
2009-03-05,11.82,11.825,11.39,11.505,26968.0
2009-03-06,11.505,11.665,11.12,11.365,32309.0
2009-03-09,11.12,11.63,11.12,11.465,21053.0
2009-03-10,11.55,12.1,11.55,12.065,32146.0
2009-03-11,12.33,12.49,12.1,12.36,27302.0
2009-03-12,12.31,12.485,12.05,12.445,38480.0
2009-03-13,12.49,12.49,12.0,12.205,66257.0
2009-03-16,12.31,12.64,12.27,12.385,45712.0
2009-03-17,12.605,12.605,12.26,12.575,26928.0
2009-03-18,12.6,12.755,12.33,12.625,23080.0
2009-03-19,12.72,12.795,12.58,12.63,37235.0
2009-03-20,12.835,12.835,12.35,12.35,21511.0
2009-03-23,12.74,13.1,12.6,13.09,65718.0
2009-03-24,13.01,13.105,12.82,13.035,37432.0
2009-03-25,13.125,13.245,12.765,12.975,56827.0
2009-03-26,13.13,13.485,13.13,13.475,53286.0
2009-03-27,13.46,13.51,13.215,13.33,28219.0
2009-03-30,12.945,12.945,12.625,12.795,42840.0
2009-03-31,13.025,13.04,12.765,12.92,36211.0
2009-04-01,12.97,13.29,12.795,13.23,23344.0
2009-04-02,13.615,13.615,13.38,13.435,59891.0
2009-04-03,13.255,13.445,13.175,13.445,30611.0
2009-04-06,13.395,13.395,13.1,13.305,24833.0
2009-04-07,13.13,13.13,12.765,12.805,23394.0
2009-04-08,12.77,13.04,12.77,12.945,19720.0
2009-04-09,13.05,13.47,13.05,13.385,49859.0
2009-04-13,13.165,13.68,13.165,13.635,30006.0
2009-04-14,13.315,13.625,13.295,13.355,31086.0
2009-04-15,13.295,13.56,13.295,13.56,23688.0
2009-04-16,13.61,13.795,13.405,13.74,30884.0
2009-04-17,13.65,13.84,13.65,13.725,31161.0
2009-04-20,13.54,13.565,13.27,13.305,40183.0
2009-04-21,13.32,13.575,13.315,13.575,47545.0
2009-04-22,13.665,13.91,13.46,13.705,30525.0
2009-04-23,13.665,13.665,13.215,13.41,51152.0
2009-04-24,13.42,13.75,13.42,13.575,57814.0
2009-04-27,13.565,13.565,13.38,13.395,46246.0
2009-04-28,13.355,13.435,13.125,13.295,55614.0
2009-04-29,13.495,13.585,13.37,13.495,32051.0
2009-04-30,13.59,13.75,13.435,13.56,35266.0
2009-05-01,13.14,13.78,13.14,13.705,63948.0
2009-05-04,13.75,14.16,13.725,14.1,43784.0
2009-05-05,14.11,14.115,13.88,14.1,29218.0
2009-05-06,14.255,14.255,13.97,14.1,58127.0
2009-05-07,14.24,14.24,13.68,13.79,39171.0
2009-05-08,13.815,13.93,13.715,13.865,59239.0
2009-05-11,13.87,13.905,13.625,13.865,37254.0
2009-05-12,13.69,14.185,13.69,14.11,86094.0
2009-05-13,14.11,14.11,13.905,14.025,38790.0
2009-05-14,13.865,14.43,13.865,14.365,71512.0
2009-05-15,14.61,14.61,14.38,14.485,49044.0
2009-05-19,14.94,14.995,14.775,14.96,107015.0
2009-05-20,15.12,15.3,14.78,14.865,99862.0
2009-05-21,14.765,14.765,14.24,14.43,55561.0
2009-05-22,14.57,14.71,14.43,14.545,51151.0
2009-05-25,14.69,14.7,14.485,14.595,22290.0
2009-05-26,14.57,14.765,14.485,14.71,61976.0
2009-05-27,14.62,14.62,14.315,14.34,47483.0
2009-05-28,14.25,14.405,14.165,14.405,56405.0
2009-05-29,14.395,14.395,14.125,14.305,58823.0
2009-06-01,14.485,14.75,14.365,14.7,37683.0
2009-06-02,14.765,14.765,14.535,14.625,35563.0
2009-06-03,14.57,14.57,14.33,14.46,38663.0
2009-06-04,14.69,14.715,14.585,14.61,31857.0
2009-06-05,14.93,14.94,14.675,14.725,25132.0
2009-06-08,14.815,14.815,14.505,14.69,44116.0
2009-06-09,14.71,14.815,14.525,14.775,27065.0
2009-06-10,15.095,15.095,14.735,14.905,39379.0
2009-06-11,15.175,15.175,14.8,14.895,94392.0
2009-06-12,14.855,15.085,14.585,15.02,41524.0
2009-06-15,14.825,14.93,14.735,14.775,56101.0
2009-06-16,14.775,14.845,14.37,14.43,52311.0
2009-06-17,14.32,14.34,13.955,14.02,66804.0
2009-06-18,13.88,14.125,13.75,14.035,42287.0
2009-06-19,14.28,14.28,14.035,14.15,15969.0
2009-06-22,13.96,14.02,13.795,13.805,31230.0
2009-06-23,13.64,13.96,13.64,13.885,52562.0
2009-06-24,13.895,14.2,13.885,13.985,23315.0
2009-06-25,13.915,14.32,13.915,14.31,29771.0
2009-06-26,14.105,14.36,14.105,14.32,25462.0
2009-06-29,14.285,14.635,13.875,14.55,50221.0
2009-06-30,14.64,14.64,14.245,14.36,14464.0
2009-07-02,14.03,14.33,14.03,14.26,30810.0
2009-07-03,14.105,14.26,14.105,14.23,10605.0
2009-07-06,14.095,14.17,13.9,14.12,25328.0
2009-07-07,14.26,14.26,13.86,13.865,29519.0
2009-07-08,13.65,13.835,13.535,13.735,36590.0
2009-07-09,13.815,13.965,13.75,13.815,15856.0
2009-07-10,13.815,13.835,13.48,13.62,14857.0
2009-07-13,13.725,13.75,13.42,13.72,32637.0
2009-07-14,13.825,13.825,13.57,13.645,13101.0
2009-07-15,13.67,13.885,13.645,13.8,65343.0
2009-07-16,13.835,14.155,13.835,14.09,20485.0
2009-07-17,14.205,14.26,13.965,14.015,19097.0
2009-07-20,14.155,14.155,13.905,14.065,58938.0
2009-07-21,14.09,14.37,14.08,14.23,22128.0
2009-07-22,14.195,14.195,13.975,14.04,55315.0
2009-07-23,14.13,14.485,14.055,14.42,95049.0
2009-07-24,14.355,14.435,14.145,14.435,27842.0
2009-07-27,14.495,14.52,14.355,14.5,19534.0
2009-07-28,14.4,14.46,14.285,14.395,22725.0
2009-07-29,14.36,14.36,14.19,14.33,15087.0
2009-07-30,14.355,14.64,14.355,14.47,70003.0
2009-07-31,14.355,14.5,14.355,14.41,34535.0
2009-08-04,14.66,14.675,14.52,14.66,55889.0
2009-08-05,14.475,14.685,14.475,14.55,19108.0
2009-08-06,14.55,14.685,14.475,14.59,30988.0
2009-08-07,14.83,14.83,14.52,14.715,45376.0
2009-08-10,14.765,14.765,14.59,14.69,21413.0
2009-08-11,14.83,14.83,14.61,14.66,41465.0
2009-08-12,14.66,14.725,14.52,14.615,31008.0
2009-08-13,14.715,14.825,14.685,14.74,19911.0
2009-08-14,14.705,14.705,14.475,14.7,26930.0
2009-08-17,14.475,14.6,14.19,14.295,41308.0
2009-08-18,14.27,14.54,14.27,14.47,36532.0
2009-08-19,14.535,14.61,14.36,14.525,14661.0
2009-08-20,14.435,14.635,14.435,14.54,36016.0
2009-08-21,14.52,14.685,14.52,14.685,22093.0
2009-08-24,14.535,14.705,14.51,14.535,17415.0
2009-08-25,14.52,14.75,14.475,14.615,32490.0
2009-08-26,14.6,14.79,14.6,14.705,12523.0
2009-08-27,14.665,14.675,14.495,14.575,20972.0
2009-08-28,14.55,14.6,14.435,14.59,23141.0
2009-08-31,14.685,14.685,14.335,14.41,24988.0
2009-09-01,14.495,14.55,14.145,14.165,24623.0
2009-09-02,14.155,14.295,14.14,14.14,22728.0
2009-09-03,14.105,14.305,14.07,14.305,35734.0
2009-09-04,14.115,14.305,14.115,14.305,16690.0
2009-09-08,14.195,14.51,14.195,14.475,40601.0
2009-09-09,14.32,14.54,14.32,14.445,26574.0
2009-09-10,14.435,14.435,14.27,14.4,14862.0
2009-09-11,14.355,14.495,14.335,14.395,28007.0
2009-09-14,14.435,14.47,14.335,14.425,22348.0
2009-09-15,14.435,14.675,14.335,14.6,39906.0
2009-09-16,14.755,14.755,14.59,14.635,41436.0
2009-09-17,14.625,14.765,14.625,14.73,64776.0
2009-09-18,14.85,14.905,14.715,14.805,38515.0
2009-09-21,14.64,14.73,14.54,14.635,36510.0
2009-09-22,14.61,14.8,14.6,14.725,30000.0
2009-09-23,14.765,14.78,14.59,14.615,23335.0
2009-09-24,14.59,14.625,14.42,14.495,44852.0
2009-09-25,14.495,14.565,14.37,14.445,26277.0
2009-09-28,14.41,14.665,14.41,14.495,18653.0
2009-09-29,14.675,14.675,14.45,14.46,13700.0
2009-09-30,14.32,14.425,14.23,14.26,41940.0
2009-10-01,14.28,14.28,13.955,14.015,41097.0
2009-10-02,13.915,13.955,13.74,13.82,45049.0
2009-10-05,13.725,13.915,13.715,13.905,29560.0
2009-10-06,13.995,14.08,13.815,13.955,31270.0
2009-10-07,13.97,14.06,13.965,13.965,28819.0
2009-10-08,14.08,14.205,13.995,14.18,45215.0
2009-10-09,14.155,14.155,13.895,13.955,38908.0
2009-10-13,14.005,14.005,13.805,13.955,57426.0
2009-10-14,13.995,14.035,13.93,13.965,43404.0
2009-10-15,14.03,14.235,13.965,14.16,52381.0
2009-10-16,14.235,14.27,14.08,14.27,18033.0
2009-10-19,14.27,14.635,14.27,14.585,58014.0
2009-10-20,14.59,14.64,14.52,14.565,39351.0
2009-10-21,14.435,14.825,14.435,14.635,58648.0
2009-10-22,14.615,14.84,14.51,14.83,42489.0
2009-10-23,14.75,14.88,14.575,14.65,43929.0
2009-10-26,14.575,14.825,14.535,14.6,43126.0
2009-10-27,14.535,14.65,14.385,14.385,25886.0
2009-10-28,14.37,14.495,14.17,14.17,39374.0
2009-10-29,14.205,14.495,14.205,14.395,43463.0
2009-10-30,14.41,14.47,13.995,14.17,27665.0
2009-11-02,14.085,14.325,14.045,14.205,19607.0
2009-11-03,13.99,14.245,13.99,14.235,16140.0
2009-11-04,14.245,14.435,14.195,14.195,25905.0
2009-11-05,14.235,14.52,14.235,14.5,15930.0
2009-11-06,14.37,14.7,14.37,14.69,41360.0
2009-11-09,14.71,14.825,14.7,14.825,17595.0
2009-11-10,14.675,14.74,14.55,14.685,18667.0
2009-11-11,14.74,14.825,14.7,14.7,19649.0
2009-11-12,14.815,14.815,14.6,14.685,240386.0
2009-11-13,14.51,14.665,14.51,14.59,19382.0
2009-11-16,14.615,14.85,14.615,14.785,50935.0
2009-11-17,14.785,15.105,14.785,15.105,65980.0
2009-11-18,15.255,15.445,15.155,15.435,51466.0
2009-11-19,15.435,15.435,15.17,15.365,55608.0
2009-11-20,15.445,15.47,15.24,15.455,38054.0
2009-11-23,15.48,15.695,15.48,15.57,99396.0
2009-11-24,15.7,15.7,15.43,15.43,30843.0
2009-11-25,15.365,15.635,15.365,15.56,27896.0
2009-11-26,15.43,15.445,15.27,15.32,32392.0
2009-11-27,15.23,15.555,15.23,15.385,34495.0
2009-11-30,15.41,15.67,15.385,15.545,21672.0
2009-12-01,15.7,15.82,15.65,15.775,19583.0
2009-12-02,15.935,16.065,15.835,16.015,63360.0
2009-12-03,16.015,16.25,15.96,15.96,40048.0
2009-12-04,16.215,16.215,15.695,15.915,37653.0
2009-12-07,15.915,16.04,15.875,15.885,25078.0
2009-12-08,15.885,15.965,15.8,15.915,26767.0
2009-12-09,15.9,15.9,15.71,15.835,33649.0
2009-12-10,15.86,15.86,15.695,15.785,29815.0
2009-12-11,15.81,15.975,15.81,15.935,42357.0
2009-12-14,15.985,16.065,15.86,15.94,41948.0
2009-12-15,15.8,16.135,15.8,15.975,37553.0
2009-12-16,15.875,16.115,15.875,16.085,42109.0
2009-12-17,16.125,16.125,15.8,15.825,34701.0
2009-12-18,15.745,15.86,15.535,15.545,51795.0
2009-12-21,15.555,15.845,15.555,15.695,24093.0
2009-12-22,15.535,15.825,15.535,15.825,29101.0
2009-12-23,15.735,15.795,15.645,15.76,22145.0
2009-12-24,15.81,15.96,15.795,15.945,18446.0
2009-12-29,15.88,15.88,15.715,15.77,24592.0
2009-12-30,15.69,16.055,15.69,16.02,34994.0
2009-12-31,16.105,16.105,15.845,15.885,19876.0
2010-01-04,15.945,16.055,15.845,16.045,28849.0
2010-01-05,16.13,16.21,16.045,16.195,35969.0
2010-01-06,16.175,16.345,16.175,16.295,84811.0
2010-01-07,16.37,16.445,16.195,16.385,55403.0
2010-01-08,16.26,16.56,16.26,16.495,40830.0
2010-01-11,16.51,16.69,16.47,16.615,51372.0
2010-01-12,16.47,16.565,16.3,16.37,68572.0
2010-01-13,16.26,16.35,16.13,16.31,11845.0
2010-01-14,16.21,16.375,16.11,16.11,28426.0
2010-01-15,16.11,16.175,16.045,16.17,30534.0
2010-01-18,16.13,16.13,16.03,16.03,26581.0
2010-01-19,16.01,16.26,16.01,16.235,23584.0
2010-01-20,16.46,16.46,16.11,16.225,25089.0
2010-01-21,16.13,16.32,15.93,15.955,33087.0
2010-01-22,15.88,16.035,15.73,15.785,43232.0
2010-01-25,15.855,16.045,15.805,15.82,15800.0
2010-01-26,15.765,15.895,15.715,15.745,37842.0
2010-01-27,15.605,15.715,15.49,15.68,22140.0
2010-01-28,15.63,15.63,15.225,15.38,17371.0
2010-01-29,15.58,15.58,15.13,15.175,19222.0
2010-02-01,15.29,15.405,15.24,15.405,22330.0
2010-02-02,15.405,15.565,15.315,15.545,15957.0
2010-02-03,15.655,15.655,15.52,15.555,15674.0
2010-02-04,15.555,15.555,15.1,15.1,27371.0
2010-02-05,15.03,15.165,14.885,15.165,25828.0
2010-02-08,15.15,15.225,14.975,14.975,13171.0
2010-02-09,15.08,15.355,15.08,15.255,18477.0
2010-02-10,15.355,15.355,15.1,15.15,11324.0
2010-02-11,15.23,15.28,15.04,15.255,11352.0
2010-02-12,15.19,15.28,15.125,15.275,14489.0
2010-02-16,15.23,15.43,15.23,15.405,28964.0
2010-02-17,15.555,15.69,15.54,15.665,30338.0
2010-02-18,15.715,15.715,15.58,15.62,15671.0
2010-02-19,15.62,15.665,15.57,15.57,27079.0
2010-02-22,15.52,15.765,15.515,15.555,9238.0
2010-02-23,15.665,15.665,15.44,15.49,13677.0
2010-02-24,15.365,15.49,15.35,15.375,25786.0
2010-02-25,15.365,15.515,15.305,15.515,37919.0
2010-02-26,15.755,15.755,15.39,15.465,27820.0
2010-03-01,15.365,15.505,15.365,15.47,7048.0
2010-03-02,15.515,15.67,15.515,15.645,17785.0
2010-03-03,15.765,15.78,15.62,15.655,14412.0
2010-03-04,15.765,15.765,15.52,15.615,19684.0
2010-03-05,15.605,15.795,15.605,15.795,19723.0
2010-03-08,15.945,15.945,15.785,15.785,21279.0
2010-03-09,15.605,15.795,15.605,15.74,11096.0
2010-03-10,15.62,15.765,15.62,15.67,34892.0
2010-03-11,15.74,15.74,15.62,15.645,26357.0
2010-03-12,15.765,15.895,15.755,15.86,21497.0
2010-03-15,15.885,15.885,15.715,15.765,27842.0
2010-03-16,15.885,15.885,15.765,15.87,30188.0
2010-03-17,15.985,15.985,15.765,15.835,14049.0
2010-03-18,15.765,15.845,15.64,15.74,15180.0
2010-03-19,15.765,15.765,15.555,15.59,11049.0
2010-03-22,15.555,15.855,15.555,15.795,21635.0
2010-03-23,15.895,15.935,15.83,15.895,20978.0
2010-03-24,16.01,16.12,15.93,16.055,22197.0
2010-03-25,15.93,16.055,15.91,15.93,11004.0
2010-03-26,15.88,16.12,15.88,15.985,7215.0
2010-03-29,15.93,16.095,15.93,16.085,14714.0
2010-03-30,15.97,16.045,15.93,16.03,13262.0
2010-03-31,15.795,15.96,15.785,15.855,40417.0
2010-04-01,15.805,15.835,15.705,15.765,21883.0
2010-04-05,15.705,15.77,15.68,15.72,43789.0
2010-04-06,15.63,15.68,15.595,15.68,10769.0
2010-04-07,15.48,15.67,15.48,15.54,25003.0
2010-04-08,15.39,15.59,15.38,15.59,62390.0
2010-04-09,15.52,15.72,15.52,15.715,14268.0
2010-04-12,15.62,15.74,15.615,15.69,9733.0
2010-04-13,15.68,15.68,15.49,15.59,66885.0
2010-04-14,15.54,15.64,15.265,15.44,21113.0
2010-04-15,15.34,15.59,15.34,15.545,76044.0
2010-04-16,15.395,15.49,15.35,15.455,11804.0
2010-04-19,15.305,15.465,15.24,15.355,14178.0
2010-04-20,15.23,15.35,15.2,15.225,105707.0
2010-04-21,15.225,15.225,15.09,15.15,24911.0
2010-04-22,15.055,15.155,14.965,15.155,47015.0
2010-04-23,15.19,15.29,15.155,15.29,60412.0
2010-04-26,15.29,15.39,15.255,15.255,26372.0
2010-04-27,15.225,15.34,15.025,15.04,34118.0
2010-04-28,14.9,15.015,14.89,14.99,30439.0
2010-04-29,14.885,15.13,14.885,15.055,23253.0
2010-04-30,15.14,15.265,15.14,15.14,21114.0
2010-05-03,15.1,15.255,15.03,15.175,15367.0
2010-05-04,15.03,15.03,14.76,14.815,28657.0
2010-05-05,14.75,14.85,14.52,14.66,33702.0
2010-05-06,14.62,14.785,14.06,14.55,64291.0
2010-05-07,14.325,14.525,14.27,14.36,69799.0
2010-05-10,14.975,14.975,14.61,14.7,24827.0
2010-05-11,14.52,14.57,14.435,14.485,27904.0
2010-05-12,14.5,14.76,14.475,14.725,33437.0
2010-05-13,14.6,14.775,14.575,14.62,26334.0
2010-05-14,14.45,14.61,14.395,14.475,58889.0
2010-05-17,14.52,14.52,14.285,14.425,25913.0
2010-05-18,14.435,14.585,14.3,14.31,23337.0
2010-05-19,14.245,14.495,14.195,14.335,27992.0
2010-05-20,14.325,14.325,14.07,14.07,46985.0
2010-05-21,13.765,14.26,13.765,14.16,55775.0
2010-05-25,13.805,14.155,13.805,14.105,32907.0
2010-05-26,14.11,14.295,13.985,14.02,40771.0
2010-05-27,14.31,14.31,14.105,14.295,15163.0
2010-05-28,14.335,14.435,14.26,14.285,19449.0
2010-05-31,14.235,14.27,14.17,14.17,24479.0
2010-06-01,14.135,14.23,14.03,14.03,19937.0
2010-06-02,13.93,14.185,13.91,14.185,22187.0
2010-06-03,14.11,14.3,14.035,14.11,18329.0
2010-06-04,13.83,14.06,13.83,13.955,21653.0
2010-06-07,13.79,13.935,13.73,13.745,16445.0
2010-06-08,13.755,13.755,13.57,13.67,79824.0
2010-06-09,13.605,13.855,13.53,13.555,51759.0
2010-06-10,13.605,13.945,13.605,13.93,49461.0
2010-06-11,13.77,14.095,13.77,14.085,46734.0
2010-06-14,14.07,14.185,13.98,13.995,30205.0
2010-06-15,13.945,14.395,13.945,14.395,27515.0
2010-06-16,14.445,14.45,14.255,14.28,20926.0
2010-06-17,14.27,14.285,14.145,14.21,20672.0
2010-06-18,14.21,14.23,14.08,14.105,21136.0
2010-06-21,14.425,14.425,14.105,14.105,28904.0
2010-06-22,14.195,14.195,13.995,14.03,14880.0
2010-06-23,13.97,14.195,13.97,14.155,34300.0
2010-06-24,14.155,14.155,14.01,14.03,19024.0
2010-06-25,13.935,14.045,13.89,14.03,23007.0
2010-06-28,14.195,14.195,13.795,13.795,28869.0
2010-06-29,13.525,13.72,13.515,13.515,37609.0
2010-06-30,13.48,13.67,13.425,13.455,21525.0
2010-07-02,13.57,13.57,13.315,13.38,8290.0
2010-07-05,13.365,13.415,13.355,13.4,12750.0
2010-07-06,13.355,13.465,13.19,13.215,18098.0
2010-07-07,13.35,13.49,13.23,13.48,24006.0
2010-07-08,13.48,13.765,13.48,13.73,21278.0
2010-07-09,13.795,13.93,13.605,13.905,18915.0
2010-07-12,13.905,13.945,13.805,13.82,19455.0
2010-07-13,14.045,14.095,13.955,14.005,24633.0
2010-07-14,13.995,14.135,13.955,14.105,15335.0
2010-07-15,14.26,14.35,14.12,14.35,20907.0
2010-07-16,14.31,14.51,14.31,14.36,21216.0
2010-07-19,14.31,14.42,14.245,14.35,20627.0
2010-07-20,14.105,14.485,14.105,14.485,14175.0
2010-07-21,14.32,14.52,14.32,14.46,12782.0
2010-07-22,14.51,14.61,14.41,14.435,10788.0
2010-07-23,14.335,14.675,14.335,14.635,9508.0
2010-07-26,14.65,14.66,14.57,14.65,6538.0
2010-07-27,14.865,14.865,14.585,14.645,26437.0
2010-07-28,14.585,14.75,14.575,14.645,16299.0
2010-07-29,14.52,14.81,14.52,14.71,10349.0
2010-07-30,14.435,14.835,14.435,14.835,12298.0
2010-08-03,14.925,15.055,14.915,14.915,16129.0
2010-08-04,14.94,15.015,14.89,15.015,12648.0
2010-08-05,15.125,15.3,15.03,15.29,62600.0
2010-08-06,15.445,15.59,15.39,15.445,67319.0
2010-08-09,15.67,15.67,15.415,15.515,50152.0
2010-08-10,15.48,15.48,15.35,15.395,22395.0
2010-08-11,15.35,15.35,15.025,15.08,40288.0
2010-08-12,14.935,15.305,14.925,15.3,13980.0
2010-08-13,15.38,15.38,15.115,15.2,18244.0
2010-08-16,15.43,15.43,15.215,15.255,9934.0
2010-08-17,15.805,16.135,15.77,15.93,63310.0
2010-08-18,16.12,16.12,15.885,15.91,39129.0
2010-08-19,16.03,16.03,15.785,15.83,34104.0
2010-08-20,15.98,16.085,15.88,16.08,68574.0
2010-08-23,16.175,16.285,16.145,16.15,76948.0
2010-08-24,16.01,16.055,15.885,15.885,34827.0
2010-08-25,15.845,15.845,15.58,15.765,58673.0
2010-08-26,15.645,15.845,15.615,15.62,32179.0
2010-08-27,15.705,15.97,15.705,15.97,80383.0
2010-08-30,15.86,16.005,15.83,15.86,38856.0
2010-08-31,15.77,15.985,15.77,15.92,23934.0
2010-09-01,15.945,16.12,15.945,16.03,40235.0
2010-09-02,15.985,16.26,15.985,16.235,34365.0
2010-09-03,16.375,16.375,16.2,16.2,31867.0
2010-09-07,16.225,16.3,16.15,16.25,25598.0
2010-09-08,16.095,16.3,16.095,16.25,29414.0
2010-09-09,16.26,16.32,16.16,16.185,75688.0
2010-09-10,16.16,16.435,16.16,16.385,37548.0
2010-09-13,16.55,16.55,16.435,16.46,31640.0
2010-09-14,16.395,16.515,16.395,16.47,22420.0
2010-09-15,16.47,16.515,16.36,16.375,17821.0
2010-09-16,16.275,16.55,16.275,16.515,18659.0
2010-09-17,16.565,16.675,16.55,16.66,31339.0
2010-09-20,16.74,16.88,16.715,16.835,23821.0
2010-09-21,16.765,16.915,16.61,16.61,30198.0
2010-09-22,16.635,16.89,16.635,16.765,24068.0
2010-09-23,16.715,16.905,16.69,16.75,38521.0
2010-09-24,16.665,16.875,16.665,16.8,34352.0
2010-09-27,16.75,17.005,16.75,16.93,28099.0
2010-09-28,16.98,16.98,16.81,16.88,16032.0
2010-09-29,16.88,16.93,16.74,16.835,21260.0
2010-09-30,16.69,16.775,16.435,16.575,26643.0
2010-10-01,16.485,16.585,16.42,16.425,14368.0
2010-10-04,16.385,16.475,16.3,16.375,30084.0
2010-10-05,16.325,16.66,16.325,16.635,33517.0
2010-10-06,16.675,16.715,16.445,16.55,20453.0
2010-10-07,16.74,16.74,16.5,16.615,21206.0
2010-10-08,16.665,17.215,16.665,17.105,53161.0
2010-10-12,17.28,17.34,17.175,17.295,51330.0
2010-10-13,17.415,17.465,17.315,17.395,112767.0
2010-10-14,17.42,17.49,17.305,17.315,197812.0
2010-10-15,17.495,17.495,17.29,17.44,30805.0
2010-10-18,17.465,17.515,17.42,17.505,28254.0
2010-10-19,17.405,17.63,17.38,17.42,63101.0
2010-10-20,17.615,17.68,17.42,17.63,22598.0
2010-10-21,17.59,17.745,17.59,17.705,25108.0
2010-10-22,17.745,17.745,17.54,17.58,32702.0
2010-10-25,17.705,17.755,17.58,17.71,28128.0
2010-10-26,17.66,17.755,17.62,17.755,22222.0
2010-10-27,17.755,17.755,17.53,17.655,35017.0
2010-10-28,17.755,17.82,17.355,17.53,36800.0
2010-10-29,17.295,17.68,17.295,17.615,50280.0
2010-11-01,17.63,17.67,17.465,17.545,42163.0
2010-11-02,17.39,17.57,17.39,17.545,21917.0
2010-11-03,17.655,17.655,17.305,17.37,31036.0
2010-11-04,17.44,17.81,17.43,17.805,40876.0
2010-11-05,17.92,17.92,17.655,17.755,40218.0
2010-11-08,17.795,17.88,17.72,17.835,22027.0
2010-11-09,17.82,18.045,17.81,17.845,57447.0
2010-11-10,17.685,17.81,17.595,17.72,32097.0
2010-11-11,17.595,17.91,17.595,17.81,26774.0
2010-11-12,17.67,17.745,17.405,17.52,39867.0
2010-11-15,17.405,17.635,17.405,17.505,44556.0
2010-11-16,17.39,17.455,17.15,17.32,182973.0
2010-11-17,17.315,17.505,17.315,17.445,36650.0
2010-11-18,17.54,17.77,17.54,17.71,134719.0
2010-11-19,17.59,17.81,17.59,17.78,30483.0
2010-11-22,18.145,18.145,17.72,17.87,50778.0
2010-11-23,17.795,17.795,17.57,17.605,62798.0
2010-11-24,17.895,17.895,17.615,17.78,28803.0
2010-11-25,17.705,17.805,17.695,17.77,21503.0
2010-11-26,17.785,17.845,17.705,17.83,17713.0
2010-11-29,17.605,17.72,17.49,17.63,39031.0
2010-11-30,17.47,17.795,17.47,17.785,45019.0
2010-12-01,17.785,17.805,17.66,17.785,30297.0
2010-12-02,17.805,17.805,17.615,17.72,18309.0
2010-12-03,17.54,17.935,17.54,17.885,37276.0
2010-12-06,17.83,18.0,17.83,17.905,24979.0
2010-12-07,18.16,18.25,18.02,18.125,41080.0
2010-12-08,18.07,18.075,17.895,18.0,36101.0
2010-12-09,17.97,18.06,17.92,17.985,30768.0
2010-12-10,17.96,18.2,17.96,18.195,13165.0
2010-12-13,18.125,18.25,18.075,18.085,70608.0
2010-12-14,18.195,18.2,18.0,18.0,51132.0
2010-12-15,17.92,18.125,17.855,17.86,21962.0
2010-12-16,17.995,18.035,17.795,18.035,38919.0
2010-12-17,18.01,18.225,18.01,18.15,31074.0
2010-12-20,18.17,18.44,18.17,18.425,52210.0
2010-12-21,18.345,18.675,18.345,18.675,32697.0
2010-12-22,18.735,18.735,18.51,18.515,32075.0
2010-12-23,18.515,18.65,18.515,18.585,22627.0
2010-12-24,18.645,18.645,18.56,18.56,5972.0
2010-12-29,18.6,18.77,18.52,18.725,25230.0
2010-12-30,18.825,18.825,18.65,18.66,32097.0
2010-12-31,18.8,18.8,18.645,18.695,20188.0
2011-01-04,18.935,18.935,18.65,18.71,61352.0
2011-01-05,18.82,18.985,18.795,18.97,73517.0
2011-01-06,19.06,19.21,18.97,19.07,124013.0
2011-01-07,19.19,19.19,18.9,19.0,59939.0
2011-01-10,19.095,19.125,18.825,18.985,83110.0
2011-01-11,19.06,19.165,18.985,19.115,37380.0
2011-01-12,19.265,19.415,19.14,19.4,77549.0
2011-01-13,19.59,19.6,19.46,19.565,97706.0
2011-01-14,19.675,19.7,19.475,19.61,97860.0
2011-01-17,19.65,19.815,19.615,19.785,41586.0
2011-01-18,19.74,19.875,19.65,19.865,111336.0
2011-01-19,19.9,19.915,19.275,19.36,77157.0
2011-01-20,19.29,19.46,18.87,19.1,105436.0
2011-01-21,19.19,19.265,19.025,19.1,37100.0
2011-01-24,19.14,19.29,19.05,19.265,39655.0
2011-01-25,19.365,19.415,19.1,19.225,22502.0
2011-01-26,19.365,19.59,19.365,19.56,101791.0
2011-01-27,19.65,19.65,19.315,19.45,46658.0
2011-01-28,19.415,19.615,19.16,19.285,81862.0
2011-01-31,19.435,19.56,19.31,19.475,45419.0
2011-02-01,19.56,19.86,19.56,19.81,56860.0
2011-02-02,19.915,19.935,19.7,19.725,52444.0
2011-02-03,19.785,19.785,19.475,19.75,41636.0
2011-02-04,19.765,19.765,19.565,19.71,41942.0
2011-02-07,19.835,19.915,19.725,19.86,47203.0
2011-02-08,20.01,20.035,19.81,20.01,73533.0
2011-02-09,20.125,20.15,19.975,20.135,548383.0
2011-02-10,20.09,20.16,19.915,20.16,68584.0
2011-02-11,20.19,20.25,20.11,20.225,145024.0
2011-02-14,20.435,20.435,20.31,20.36,137683.0
2011-02-15,20.415,20.415,20.04,20.085,113729.0
2011-02-16,20.065,20.335,20.065,20.265,123370.0
2011-02-17,20.265,20.385,20.14,20.375,66338.0
2011-02-18,20.475,20.475,20.16,20.225,104231.0
2011-02-22,20.05,20.135,19.61,19.61,163173.0
2011-02-23,19.56,19.635,19.07,19.36,140781.0
2011-02-24,19.235,19.44,19.095,19.325,56687.0
2011-02-25,19.565,19.625,19.46,19.525,64629.0
2011-02-28,19.715,19.725,19.46,19.715,97034.0
2011-03-01,19.775,19.775,19.215,19.215,68289.0
2011-03-02,19.14,19.375,19.045,19.24,81144.0
2011-03-03,19.475,19.66,19.435,19.65,53457.0
2011-03-04,19.76,19.76,19.41,19.45,62397.0
2011-03-07,19.45,19.59,19.06,19.19,56953.0
2011-03-08,19.225,19.31,19.045,19.2,36931.0
2011-03-10,18.725,18.735,18.475,18.485,94991.0
2011-03-11,18.31,18.7,18.285,18.645,95668.0
2011-03-14,18.6,18.625,18.375,18.525,46208.0
2011-03-15,18.325,18.675,18.045,18.66,80458.0
2011-03-16,18.595,18.825,18.46,18.51,34897.0
2011-03-17,18.67,18.845,18.66,18.77,42521.0
2011-03-18,19.01,19.01,18.825,18.875,58201.0
2011-03-21,19.215,19.215,18.935,19.14,36859.0
2011-03-22,19.185,19.215,18.875,19.125,73149.0
2011-03-23,18.92,19.1,18.875,18.985,91699.0
2011-03-24,19.16,19.225,19.0,19.215,49730.0
2011-03-25,19.29,19.475,19.26,19.39,62523.0
2011-03-28,19.415,19.435,19.14,19.14,38114.0
2011-03-29,19.14,19.21,19.07,19.185,27102.0
2011-03-30,19.34,19.36,19.215,19.335,31811.0
2011-03-31,19.49,19.49,19.3,19.31,46423.0
2011-04-01,19.49,19.585,19.425,19.565,40197.0
2011-04-04,19.75,19.75,19.565,19.7,33240.0
2011-04-05,19.69,19.69,19.56,19.685,24267.0
2011-04-06,19.69,19.69,19.2,19.285,41429.0
2011-04-07,19.225,19.29,19.06,19.085,37808.0
2011-04-08,19.1,19.21,18.86,18.9,37865.0
2011-04-11,18.92,19.05,18.7,18.735,49862.0
2011-04-12,18.585,18.725,18.585,18.71,59666.0
2011-04-13,18.825,18.825,18.675,18.82,68940.0
2011-04-14,18.82,18.82,18.66,18.685,19284.0
2011-04-15,18.71,18.795,18.675,18.785,29618.0
2011-04-18,18.55,18.61,18.45,18.575,34832.0
2011-04-19,18.535,18.65,18.485,18.61,23978.0
2011-04-20,18.75,18.85,18.745,18.8,24145.0
2011-04-21,19.11,19.115,18.935,19.06,28951.0
2011-04-25,18.835,19.1,18.835,19.06,13348.0
2011-04-26,19.275,19.275,19.1,19.165,21088.0
2011-04-27,19.21,19.285,18.96,19.085,32817.0
2011-04-28,19.125,19.16,18.945,19.0,27662.0
2011-04-29,19.035,19.165,19.035,19.14,16453.0
2011-05-02,19.175,19.31,19.02,19.06,14630.0
2011-05-03,19.16,19.16,18.645,18.76,32812.0
2011-05-04,18.8,18.8,18.46,18.595,22019.0
2011-05-05,18.46,18.835,18.4,18.61,24170.0
2011-05-06,18.61,18.845,18.495,18.795,25901.0
2011-05-09,18.8,18.875,18.72,18.845,16354.0
2011-05-10,18.77,18.8,18.585,18.62,20839.0
2011-05-11,18.61,18.62,18.145,18.2,47735.0
2011-05-12,18.025,18.175,17.95,18.07,33651.0
2011-05-13,18.075,18.21,18.06,18.06,58501.0
2011-05-16,18.06,18.31,18.045,18.085,16443.0
2011-05-17,18.16,18.16,17.96,18.02,23665.0
2011-05-18,17.97,18.245,17.97,18.2,21677.0
2011-05-19,18.185,18.235,17.975,18.025,50393.0
2011-05-20,17.92,18.12,17.86,17.91,31696.0
2011-05-24,17.895,18.025,17.875,17.925,45299.0
2011-05-25,17.8,18.15,17.785,18.11,29064.0
2011-05-26,18.11,18.245,18.06,18.245,9585.0
2011-05-27,18.36,18.46,18.225,18.41,41630.0
2011-05-30,18.41,18.525,18.35,18.52,37248.0
2011-05-31,18.685,18.685,18.32,18.45,45091.0
2011-06-01,18.385,18.485,18.085,18.125,26526.0
2011-06-02,18.045,18.325,18.035,18.095,49195.0
2011-06-03,18.095,18.135,17.975,18.035,19257.0
2011-06-06,17.925,18.045,17.73,17.78,25235.0
2011-06-07,17.685,17.73,17.605,17.66,26621.0
2011-06-08,17.52,17.56,17.37,17.405,42079.0
2011-06-09,17.395,17.735,17.395,17.605,26033.0
2011-06-10,17.605,17.645,17.41,17.42,39405.0
2011-06-13,17.36,17.645,17.23,17.26,57044.0
2011-06-14,17.31,17.535,17.31,17.48,34725.0
2011-06-15,17.355,17.36,17.185,17.23,34310.0
2011-06-16,17.18,17.395,16.905,17.06,27616.0
2011-06-17,17.12,17.18,16.88,16.885,15360.0
2011-06-20,16.895,17.085,16.895,17.055,23055.0
2011-06-21,17.135,17.48,17.135,17.455,22779.0
2011-06-22,17.505,17.56,17.38,17.405,149525.0
2011-06-23,17.355,17.355,17.005,17.285,613296.0
2011-06-24,17.36,17.46,17.32,17.43,19106.0
2011-06-27,17.305,17.595,17.305,17.505,22256.0
2011-06-28,17.605,17.72,17.56,17.705,33763.0
2011-06-29,17.705,17.92,17.67,17.91,63450.0
2011-06-30,17.845,17.86,17.76,17.85,48370.0
2011-07-04,17.895,18.275,17.895,18.275,43085.0
2011-07-05,18.1,18.15,18.01,18.125,45174.0
2011-07-06,18.11,18.195,18.05,18.16,44738.0
2011-07-07,18.12,18.22,18.075,18.1,17307.0
2011-07-08,18.0,18.195,17.96,18.195,14215.0
2011-07-11,18.1,18.1,17.76,17.845,32206.0
2011-07-12,17.81,17.975,17.745,17.85,25360.0
2011-07-13,17.97,18.045,17.825,17.975,29346.0
2011-07-14,17.97,18.15,17.785,17.785,146036.0
2011-07-15,17.825,17.875,17.755,17.85,14195.0
2011-07-18,17.77,17.77,17.56,17.62,25703.0
2011-07-19,17.685,17.835,17.605,17.78,20970.0
2011-07-20,17.785,17.9,17.735,17.825,17722.0
2011-07-21,17.82,18.125,17.8,18.075,62736.0
2011-07-22,18.095,18.22,18.085,18.145,18835.0
2011-07-25,18.145,18.31,18.1,18.25,44816.0
2011-07-26,18.15,18.185,18.02,18.06,28928.0
2011-07-27,18.01,18.01,17.71,17.76,24841.0
2011-07-28,17.76,17.97,17.73,17.73,19224.0
2011-07-29,17.62,17.85,17.58,17.72,36275.0
2011-08-02,17.595,17.86,17.27,17.27,37728.0
2011-08-03,17.23,17.41,16.92,17.345,36969.0
2011-08-04,17.335,17.335,16.455,16.48,172206.0
2011-08-05,16.56,16.845,16.07,16.51,64794.0
2011-08-08,15.895,16.18,15.395,15.47,136638.0
2011-08-09,15.74,16.23,15.57,16.23,107434.0
2011-08-10,16.22,16.415,15.89,15.97,45617.0
2011-08-11,15.98,16.81,15.98,16.73,46278.0
2011-08-12,16.735,16.955,16.73,16.885,56516.0
2011-08-15,17.045,17.045,16.835,16.98,52858.0
2011-08-16,16.945,16.945,16.73,16.895,18952.0
2011-08-17,16.935,16.995,16.745,16.795,23353.0
2011-08-18,16.51,16.51,16.04,16.115,70840.0
2011-08-19,15.905,16.305,15.82,15.82,71262.0
2011-08-22,16.165,16.19,15.915,15.92,33840.0
2011-08-23,16.13,16.545,15.92,16.43,20039.0
2011-08-24,16.585,16.73,16.44,16.73,33360.0
2011-08-25,16.755,16.755,16.33,16.33,39659.0
2011-08-26,16.305,16.785,16.18,16.755,41963.0
2011-08-29,16.77,17.21,16.77,17.195,37308.0
2011-08-30,16.935,17.455,16.935,17.455,19506.0
2011-08-31,17.53,17.595,17.32,17.37,30378.0
2011-09-01,17.46,17.48,17.06,17.21,20745.0
2011-09-02,16.81,17.02,16.685,17.02,144796.0
2011-09-06,16.645,16.82,16.415,16.82,18263.0
2011-09-07,17.17,17.285,17.06,17.27,23087.0
2011-09-08,17.18,17.28,16.97,17.02,21763.0
2011-09-09,16.905,16.995,16.645,16.73,14790.0
2011-09-12,16.465,16.67,16.295,16.48,18825.0
2011-09-13,16.52,16.835,16.52,16.685,14739.0
2011-09-14,16.855,17.145,16.66,17.035,14571.0
2011-09-15,17.03,17.155,16.91,17.035,14471.0
2011-09-16,16.935,17.08,16.835,16.885,14621.0
2011-09-19,16.68,16.905,16.645,16.77,21067.0
2011-09-20,16.83,16.845,16.53,16.545,22876.0
2011-09-21,16.695,16.695,16.22,16.22,23225.0
2011-09-22,15.92,15.99,15.47,15.52,68696.0
2011-09-23,15.315,15.695,15.315,15.595,34033.0
2011-09-26,15.665,15.94,15.39,15.94,55762.0
2011-09-27,16.13,16.39,15.995,15.995,55520.0
2011-09-28,16.045,16.215,15.72,15.745,24452.0
2011-09-29,15.98,16.12,15.64,15.915,28178.0
2011-09-30,15.58,15.67,15.395,15.445,102934.0
2011-10-03,15.165,15.355,14.805,14.815,55203.0
2011-10-04,14.575,15.32,14.565,15.22,61686.0
2011-10-05,15.245,15.62,15.23,15.495,26635.0
2011-10-06,15.765,16.165,15.765,16.145,31229.0
2011-10-07,16.165,16.165,15.73,15.765,37383.0
2011-10-11,16.08,16.545,16.08,16.51,32609.0
2011-10-12,16.52,16.76,16.395,16.61,38050.0
2011-10-13,16.455,16.635,16.44,16.595,31846.0
2011-10-14,16.56,16.73,16.53,16.695,18464.0
2011-10-17,16.645,16.645,16.38,16.53,25291.0
2011-10-18,16.405,16.81,16.38,16.72,23976.0
2011-10-19,16.735,16.735,16.465,16.485,11378.0
2011-10-20,16.295,16.53,16.27,16.485,12585.0
2011-10-21,16.68,16.845,16.68,16.845,9967.0
2011-10-24,16.955,17.185,16.82,17.145,21406.0
2011-10-25,17.145,17.285,16.935,16.935,26499.0
2011-10-26,17.235,17.235,16.845,17.145,27336.0
2011-10-27,17.57,17.8,17.31,17.705,35613.0
2011-10-28,17.685,17.895,17.645,17.755,54303.0
2011-10-31,17.67,17.67,17.245,17.245,46713.0
2011-11-01,16.635,17.13,16.62,16.945,25149.0
2011-11-02,17.42,17.43,17.16,17.26,91826.0
2011-11-03,17.31,17.485,17.27,17.485,14431.0
2011-11-04,17.48,17.67,17.38,17.545,12880.0
2011-11-07,17.51,17.68,17.41,17.605,19156.0
2011-11-08,17.57,17.835,17.57,17.78,15137.0
2011-11-09,17.68,17.68,17.245,17.295,28998.0
2011-11-10,17.61,17.61,17.145,17.305,12588.0
2011-11-11,17.58,17.685,17.505,17.505,11676.0
2011-11-14,17.67,17.67,17.395,17.47,15858.0
2011-11-15,17.48,17.645,17.42,17.635,15354.0
2011-11-16,17.62,17.62,17.395,17.405,12778.0
2011-11-17,17.32,17.37,16.905,16.935,23303.0
2011-11-18,17.055,17.305,17.01,17.105,14674.0
2011-11-21,16.78,16.98,16.78,16.96,14362.0
2011-11-22,16.905,17.035,16.82,16.91,23261.0
2011-11-23,16.77,16.88,16.705,16.785,53308.0
2011-11-24,16.73,16.785,16.645,16.645,19821.0
2011-11-25,16.57,16.795,16.535,16.545,11803.0
2011-11-28,16.78,16.985,16.78,16.935,11542.0
2011-11-29,16.88,16.995,16.845,16.86,19467.0
2011-11-30,17.11,17.355,17.11,17.355,23338.0
2011-12-01,17.33,17.495,17.285,17.295,8659.0
2011-12-02,17.345,17.48,17.18,17.18,8801.0
2011-12-05,17.13,17.37,17.13,17.185,7193.0
2011-12-06,17.295,17.385,17.155,17.295,20840.0
2011-12-07,17.095,17.33,17.085,17.33,5630.0
2011-12-08,17.095,17.22,16.905,16.905,21816.0
2011-12-09,16.78,17.03,16.78,17.03,193820.0
2011-12-12,16.735,16.855,16.605,16.695,39898.0
2011-12-13,16.78,16.86,16.58,16.585,23356.0
2011-12-14,16.58,16.645,16.32,16.365,31744.0
2011-12-15,16.43,16.43,16.27,16.33,14133.0
2011-12-16,16.295,16.545,16.295,16.33,15766.0
2011-12-19,16.255,16.355,16.17,16.17,15438.0
2011-12-20,16.29,16.63,16.29,16.63,35960.0
2011-12-21,16.695,16.695,16.395,16.63,25698.0
2011-12-22,16.535,16.74,16.535,16.635,47101.0
2011-12-23,16.72,16.83,16.56,16.745,20185.0
2011-12-28,16.655,16.715,16.445,16.52,20622.0
2011-12-29,16.495,16.62,16.355,16.555,12597.0
2011-12-30,16.485,16.67,16.485,16.585,140443.0
2012-01-03,16.815,17.015,16.815,16.915,39392.0
2012-01-04,16.84,17.055,16.84,16.995,11715.0
2012-01-05,16.94,17.275,16.94,17.19,27773.0
2012-01-06,17.18,17.28,17.14,17.215,20032.0
2012-01-09,17.13,17.28,17.13,17.23,22005.0
2012-01-10,17.28,17.45,17.275,17.415,64354.0
2012-01-11,17.315,17.465,17.315,17.465,24463.0
2012-01-12,17.38,17.59,17.305,17.55,20837.0
2012-01-13,17.58,17.74,17.54,17.73,15728.0
2012-01-16,17.555,17.69,16.98,17.5,14446.0
2012-01-17,17.675,17.835,17.63,17.63,17382.0
2012-01-18,17.7,17.85,17.59,17.835,22959.0
2012-01-19,17.835,17.885,17.78,17.885,25869.0
2012-01-20,17.875,17.975,17.85,17.975,23701.0
2012-01-23,17.975,18.085,17.915,18.0,9314.0
2012-01-24,17.965,17.965,17.79,17.935,27276.0
2012-01-25,17.84,18.085,17.8,18.04,23192.0
2012-01-26,18.085,18.135,17.94,17.99,12644.0
2012-01-27,17.96,18.135,17.78,18.065,11047.0
2012-01-30,17.975,18.04,17.875,18.0,16543.0
2012-01-31,17.965,17.965,17.705,17.775,29121.0
2012-02-01,17.95,18.035,17.86,18.015,11542.0
2012-02-02,17.915,18.135,17.915,18.04,9022.0
2012-02-03,18.11,18.19,18.04,18.04,9968.0
2012-02-06,18.05,18.05,17.95,17.985,7088.0
2012-02-07,17.9,18.035,17.9,17.95,13571.0
2012-02-08,17.99,18.115,17.99,18.075,17665.0
2012-02-09,17.89,18.16,17.89,18.085,72528.0
2012-02-10,17.885,18.085,17.885,18.04,9829.0
2012-02-13,18.025,18.15,18.025,18.075,18061.0
2012-02-14,17.99,18.025,17.875,17.935,23412.0
2012-02-15,18.015,18.085,17.85,17.875,13724.0
2012-02-16,17.865,18.06,17.865,18.04,21157.0
2012-02-17,18.085,18.275,18.085,18.275,18736.0
2012-02-21,18.31,18.61,18.21,18.425,37579.0
2012-02-22,18.34,18.55,18.34,18.415,29484.0
2012-02-23,18.45,18.46,18.3,18.375,9670.0
2012-02-24,18.31,18.46,18.31,18.375,10958.0
2012-02-27,18.315,18.445,18.265,18.375,14443.0
2012-02-28,18.435,18.45,18.315,18.335,21427.0
2012-02-29,18.335,18.34,17.935,18.1,53189.0
2012-03-01,18.025,18.175,18.025,18.175,13356.0
2012-03-02,18.16,18.175,18.035,18.05,11324.0
2012-03-05,18.01,18.04,17.815,17.925,42388.0
2012-03-06,17.755,17.8,17.355,17.415,23695.0
2012-03-07,17.44,17.58,17.44,17.58,40370.0
2012-03-08,17.755,17.79,17.605,17.775,16415.0
2012-03-09,17.665,17.865,17.665,17.78,60382.0
2012-03-12,17.885,17.885,17.625,17.65,8727.0
2012-03-13,17.715,17.925,17.69,17.89,11022.0
2012-03-14,17.815,17.965,17.79,17.925,12378.0
2012-03-15,17.965,18.115,17.935,18.075,20302.0
2012-03-16,18.075,18.36,18.075,18.3,17101.0
2012-03-19,18.35,18.36,18.24,18.24,13521.0
2012-03-20,18.15,18.35,18.15,18.235,16000.0
2012-03-21,18.2,18.335,18.2,18.275,9289.0
2012-03-22,18.24,18.24,18.05,18.09,19001.0
2012-03-23,18.0,18.265,18.0,18.15,21371.0
2012-03-26,18.335,18.385,18.24,18.335,7402.0
2012-03-27,18.375,18.475,18.31,18.31,13943.0
2012-03-28,18.26,18.31,18.09,18.2,10193.0
2012-03-29,18.065,18.185,18.04,18.185,13097.0
2012-03-30,18.215,18.265,18.085,18.225,9601.0
2012-04-02,18.215,18.385,18.215,18.335,8826.0
2012-04-03,18.39,18.39,18.125,18.225,14143.0
2012-04-04,18.2,18.2,18.0,18.115,15786.0
2012-04-05,17.965,18.125,17.96,17.99,13800.0
2012-04-09,17.885,17.985,17.74,17.75,14022.0
2012-04-10,17.84,17.84,17.45,17.48,12617.0
2012-04-11,17.63,17.775,17.615,17.74,9133.0
2012-04-12,17.78,17.99,17.78,17.95,15163.0
2012-04-13,17.91,17.91,17.78,17.825,11725.0
2012-04-16,17.935,17.965,17.755,17.79,13214.0
2012-04-17,17.74,17.925,17.675,17.89,10010.0
2012-04-18,17.775,17.835,17.715,17.78,16280.0
2012-04-19,17.85,17.925,17.705,17.79,12236.0
2012-04-20,17.84,17.925,17.8,17.86,26687.0
2012-04-23,17.78,17.78,17.53,17.575,11445.0
2012-04-24,17.55,17.68,17.55,17.63,5800.0
2012-04-25,17.79,17.96,17.79,17.925,9824.0
2012-04-26,17.825,17.965,17.825,17.965,8309.0
2012-04-27,17.865,18.05,17.865,18.015,10396.0
2012-04-30,17.9,17.935,17.86,17.91,6354.0
2012-05-01,17.99,18.15,17.99,18.1,10337.0
2012-05-02,17.975,18.1,17.965,18.1,5634.0
2012-05-03,17.99,18.085,17.91,17.985,7823.0
2012-05-04,17.94,17.94,17.73,17.815,5709.0
2012-05-07,17.815,17.865,17.65,17.775,16413.0
2012-05-08,17.825,17.825,17.565,17.78,18771.0
2012-05-09,17.58,17.75,17.45,17.5,14559.0
2012-05-10,17.55,17.6,17.515,17.515,7671.0
2012-05-11,17.38,17.615,17.38,17.525,8292.0
2012-05-14,17.3,17.355,17.23,17.275,11548.0
2012-05-15,17.205,17.34,17.065,17.065,8780.0
2012-05-16,17.07,17.255,17.015,17.045,36531.0
2012-05-17,16.97,17.03,16.82,16.84,14297.0
2012-05-18,16.845,16.865,16.665,16.69,5060.0
2012-05-22,16.945,17.095,16.93,16.94,26909.0
2012-05-23,16.88,17.065,16.72,17.045,8025.0
2012-05-24,16.98,17.165,16.98,17.14,7894.0
2012-05-25,17.195,17.215,17.07,17.07,6259.0
2012-05-28,17.12,17.145,17.065,17.13,14561.0
2012-05-29,17.115,17.35,17.115,17.265,10595.0
2012-05-30,17.25,17.25,17.12,17.18,3191.0
2012-05-31,17.14,17.14,16.995,17.13,5913.0
2012-06-01,16.94,16.94,16.69,16.705,10506.0
2012-06-04,16.595,16.655,16.505,16.63,8806.0
2012-06-05,16.605,16.795,16.605,16.765,9176.0
2012-06-06,16.92,17.015,16.92,16.98,3554.0
2012-06-07,16.965,17.205,16.965,17.04,5010.0
2012-06-08,16.92,17.17,16.89,17.14,25143.0
2012-06-11,17.165,17.35,16.92,16.92,18724.0
2012-06-12,17.005,17.045,16.92,17.045,9289.0
2012-06-13,16.87,17.07,16.855,16.89,8604.0
2012-06-14,16.89,16.98,16.845,16.92,15008.0
2012-06-15,17.045,17.045,16.955,17.03,7754.0
2012-06-18,16.915,17.265,16.915,17.115,6332.0
2012-06-19,17.22,17.49,17.115,17.44,4000.0
2012-06-20,17.33,17.5,17.33,17.43,71365.0
2012-06-21,17.44,17.44,17.07,17.07,29688.0
2012-06-22,17.19,17.19,16.99,17.09,8107.0
2012-06-25,17.005,17.09,16.93,17.045,2101.0
2012-06-26,17.07,17.19,17.055,17.13,16937.0
2012-06-27,17.38,17.455,17.28,17.415,12448.0
2012-06-28,17.315,17.58,17.315,17.58,10143.0
2012-06-29,17.64,17.8,17.64,17.8,16015.0
2012-07-03,17.78,17.96,17.74,17.84,16062.0
2012-07-04,17.755,17.965,17.755,17.96,5774.0
2012-07-05,17.925,17.935,17.765,17.885,13966.0
2012-07-06,17.885,17.885,17.69,17.765,14917.0
2012-07-09,17.78,17.78,17.63,17.655,3907.0
2012-07-10,17.755,17.755,17.465,17.465,10085.0
2012-07-11,17.7,17.7,17.415,17.525,35649.0
2012-07-12,17.44,17.44,17.28,17.405,4193.0
2012-07-13,17.53,17.53,17.375,17.415,38416.0
2012-07-16,17.4,17.425,17.305,17.405,10791.0
2012-07-17,17.415,17.605,17.405,17.525,7164.0
2012-07-18,17.55,17.63,17.55,17.59,9338.0
2012-07-19,17.7,17.7,17.555,17.59,7092.0
2012-07-20,17.55,17.65,17.515,17.63,5748.0
2012-07-23,17.49,17.5,17.28,17.43,11708.0
2012-07-24,17.33,17.405,17.22,17.265,8778.0
2012-07-25,17.29,17.325,17.215,17.215,8034.0
2012-07-26,17.22,17.505,17.22,17.5,7981.0
2012-07-27,17.4,17.825,17.4,17.805,14381.0
2012-07-30,17.865,17.865,17.59,17.63,8956.0
2012-07-31,17.755,17.755,17.475,17.5,9209.0
2012-08-01,17.565,17.605,17.465,17.53,4747.0
2012-08-02,17.35,17.5,17.22,17.33,4076.0
2012-08-03,17.525,17.59,17.525,17.55,8129.0
2012-08-07,17.565,17.805,17.565,17.7,11727.0
2012-08-08,17.7,17.75,17.655,17.73,4123.0
2012-08-09,17.63,17.765,17.63,17.725,6447.0
2012-08-10,17.8,17.8,17.58,17.7,11408.0
2012-08-13,17.6,17.65,17.55,17.58,6185.0
2012-08-14,17.63,17.675,17.59,17.665,25470.0
2012-08-15,17.605,17.605,17.465,17.55,5187.0
2012-08-16,17.515,17.715,17.515,17.715,8838.0
2012-08-17,17.725,17.775,17.7,17.755,8099.0
2012-08-20,17.665,17.8,17.665,17.73,2786.0
2012-08-21,17.69,17.885,17.69,17.75,12715.0
2012-08-22,17.75,17.835,17.655,17.805,10225.0
2012-08-23,17.78,17.78,17.63,17.68,7116.0
2012-08-24,17.575,17.675,17.575,17.655,3238.0
2012-08-27,17.73,17.73,17.53,17.54,5925.0
2012-08-28,17.555,17.555,17.425,17.49,6489.0
2012-08-29,17.415,17.6,17.415,17.59,6942.0
2012-08-30,17.465,17.55,17.44,17.505,7851.0
2012-08-31,17.505,17.565,17.455,17.475,7176.0
2012-09-04,17.39,17.44,17.33,17.38,11076.0
2012-09-05,17.305,17.64,17.305,17.6,5384.0
2012-09-06,17.59,17.825,17.59,17.805,19471.0
2012-09-07,17.835,17.94,17.835,17.9,4566.0
2012-09-10,18.075,18.075,17.86,17.875,57271.0
2012-09-11,17.69,17.86,17.68,17.815,7402.0
2012-09-12,17.925,17.935,17.835,17.875,13681.0
2012-09-13,17.835,18.085,17.815,18.035,10235.0
2012-09-14,18.135,18.25,18.125,18.19,12332.0
2012-09-17,18.09,18.25,18.09,18.24,7199.0
2012-09-18,18.185,18.21,18.115,18.21,8028.0
2012-09-19,18.215,18.35,18.21,18.35,34284.0
2012-09-20,18.24,18.36,18.24,18.315,9432.0
2012-09-21,18.325,18.385,18.285,18.3,10201.0
2012-09-24,18.14,18.315,18.14,18.3,6283.0
2012-09-25,18.3,18.335,18.135,18.135,7921.0
2012-09-26,18.09,18.26,18.09,18.26,12258.0
2012-09-27,18.24,18.375,18.24,18.365,11595.0
2012-09-28,18.175,18.335,18.175,18.29,11493.0
2012-10-01,18.16,18.495,18.16,18.41,14536.0
2012-10-02,18.365,18.45,18.25,18.29,8083.0
2012-10-03,18.36,18.36,18.19,18.215,6969.0
2012-10-04,18.16,18.29,18.16,18.24,4607.0
2012-10-05,18.19,18.36,18.19,18.26,7894.0
2012-10-09,18.15,18.215,18.1,18.135,6486.0
2012-10-10,17.99,18.05,17.94,18.0,9601.0
2012-10-11,17.99,18.15,17.99,18.065,6004.0
2012-10-12,18.09,18.14,17.975,17.975,6755.0
2012-10-15,18.06,18.11,18.025,18.075,8719.0
2012-10-16,18.125,18.41,18.125,18.41,12496.0
2012-10-17,18.325,18.385,18.26,18.285,6937.0
2012-10-18,18.315,18.46,18.315,18.445,8234.0
2012-10-19,18.365,18.45,18.29,18.36,15949.0
2012-10-22,18.385,18.47,18.325,18.425,4452.0
2012-10-23,18.19,18.2,18.05,18.115,16150.0
2012-10-24,18.115,18.265,18.115,18.265,8759.0
2012-10-25,18.29,18.385,18.185,18.235,3214.0
2012-10-26,18.16,18.385,18.16,18.385,10943.0
2012-10-29,18.335,18.4,18.275,18.275,14365.0
2012-10-30,18.315,18.385,18.315,18.365,4317.0
2012-10-31,18.41,18.545,18.385,18.435,33272.0
2012-11-01,18.5,18.61,18.47,18.575,111664.0
2012-11-02,18.55,18.61,18.36,18.385,21805.0
2012-11-05,18.47,18.475,18.325,18.445,18623.0
2012-11-06,18.495,18.55,18.47,18.5,9848.0
2012-11-07,18.425,18.45,18.215,18.275,25851.0
2012-11-08,18.2,18.2,18.065,18.15,7564.0
2012-11-09,18.225,18.225,18.06,18.115,9055.0
2012-11-12,18.09,18.16,18.05,18.05,3866.0
2012-11-13,18.04,18.285,17.9,18.215,13431.0
2012-11-14,18.15,18.15,17.865,17.865,11991.0
2012-11-15,17.835,17.96,17.825,17.865,12524.0
2012-11-16,17.79,17.965,17.78,17.965,11017.0
2012-11-19,17.965,18.365,17.96,18.315,12094.0
2012-11-20,18.34,18.52,18.34,18.47,9189.0
2012-11-21,18.375,18.4,18.34,18.365,4508.0
2012-11-22,18.29,18.485,18.275,18.275,6834.0
2012-11-23,18.34,18.51,18.29,18.29,14521.0
2012-11-26,18.415,18.525,18.2,18.51,5890.0
2012-11-27,18.435,18.61,18.435,18.46,13744.0
2012-11-28,18.24,18.52,18.24,18.475,12067.0
2012-11-29,18.475,18.67,18.47,18.645,9950.0
2012-11-30,18.675,18.675,18.525,18.55,10531.0
2012-12-03,18.595,18.675,18.47,18.5,10743.0
2012-12-04,18.325,18.525,18.325,18.47,5952.0
2012-12-05,18.4,18.595,18.4,18.55,12954.0
2012-12-06,18.5,18.625,18.47,18.545,13269.0
2012-12-07,18.55,18.595,18.495,18.57,4659.0
2012-12-10,18.625,18.625,18.51,18.56,6176.0
2012-12-11,18.52,18.795,18.52,18.72,16446.0
2012-12-12,18.835,18.85,18.725,18.745,14007.0
2012-12-13,18.77,18.77,18.57,18.575,9520.0
2012-12-14,18.575,18.77,18.575,18.75,12186.0
2012-12-17,18.635,18.8,18.635,18.8,23417.0
2012-12-18,18.76,19.01,18.76,18.975,18863.0
2012-12-19,19.01,19.145,19.01,19.13,42603.0
2012-12-20,19.025,19.18,19.025,19.13,52804.0
2012-12-21,18.945,19.12,18.945,19.07,10660.0
2012-12-24,19.22,19.245,18.95,19.035,5748.0
2012-12-27,19.035,19.18,19.035,19.18,2962.0
2012-12-28,19.055,19.24,19.035,19.055,3011.0
2012-12-31,19.035,19.245,18.95,19.245,7650.0
2013-01-02,19.5,19.51,19.405,19.51,20567.0
2013-01-03,19.425,19.55,19.405,19.485,19038.0
2013-01-04,19.38,19.65,19.38,19.65,11706.0
2013-01-07,19.65,19.65,19.43,19.6,22276.0
2013-01-08,19.535,19.635,19.525,19.585,10186.0
2013-01-09,19.585,19.88,19.585,19.855,19373.0
2013-01-10,20.005,20.005,19.785,19.88,13749.0
2013-01-11,19.895,19.945,19.82,19.94,27698.0
2013-01-14,19.91,19.98,19.88,19.94,29787.0
2013-01-15,19.88,19.945,19.795,19.94,9087.0
2013-01-16,19.905,19.92,19.81,19.855,9425.0
2013-01-17,19.87,20.09,19.87,20.065,31481.0
2013-01-18,20.09,20.26,20.04,20.215,27035.0
2013-01-21,20.3,20.385,20.09,20.15,7947.0
2013-01-22,20.175,20.385,20.115,20.36,18851.0
2013-01-23,20.215,20.585,20.215,20.56,31867.0
2013-01-24,20.485,20.9,20.485,20.79,27141.0
2013-01-25,20.73,21.06,20.73,21.06,20510.0
2013-01-28,21.005,21.025,20.875,20.9,37045.0
2013-01-29,21.025,21.035,20.83,20.88,26604.0
2013-01-30,20.93,20.975,20.795,20.795,20101.0
2013-01-31,20.79,20.795,20.655,20.685,27745.0
2013-02-01,20.73,20.855,20.72,20.74,40963.0
2013-02-04,20.66,20.66,20.51,20.58,9097.0
2013-02-05,20.535,20.745,20.535,20.68,19244.0
2013-02-06,20.56,20.68,20.56,20.655,11343.0
2013-02-07,20.855,20.855,20.5,20.58,54783.0
2013-02-08,20.52,20.755,20.52,20.72,10484.0
2013-02-11,20.99,20.99,20.78,20.845,6326.0
2013-02-12,20.655,20.745,20.655,20.74,17495.0
2013-02-13,20.685,20.845,20.685,20.745,14082.0
2013-02-14,20.72,20.805,20.62,20.655,19697.0
2013-02-15,20.66,20.83,20.655,20.79,39076.0
2013-02-19,21.005,21.06,20.875,21.06,20780.0
2013-02-20,21.06,21.06,20.67,20.67,62793.0
2013-02-21,20.56,20.58,20.34,20.42,25720.0
2013-02-22,20.635,20.645,20.52,20.58,18328.0
2013-02-25,20.815,20.83,20.325,20.335,19463.0
2013-02-26,20.35,20.555,20.35,20.525,16064.0
2013-02-27,20.535,20.83,20.45,20.83,8825.0
2013-02-28,20.88,21.06,20.765,21.04,8830.0
2013-03-01,21.06,21.06,20.815,20.98,7873.0
2013-03-04,20.93,20.975,20.82,20.925,13221.0
2013-03-05,21.005,21.335,21.005,21.235,20787.0
2013-03-06,21.235,21.32,21.195,21.26,10023.0
2013-03-07,21.385,21.385,21.235,21.295,14878.0
2013-03-08,21.245,21.505,21.245,21.505,59608.0
2013-03-11,21.395,21.54,21.33,21.495,10641.0
2013-03-12,21.43,21.565,21.43,21.54,8037.0
2013-03-13,21.545,21.64,21.455,21.53,13052.0
2013-03-14,21.64,21.675,21.505,21.555,17237.0
2013-03-15,21.655,21.655,21.47,21.53,31939.0
2013-03-18,21.515,21.515,21.335,21.445,36661.0
2013-03-19,21.33,21.505,21.25,21.37,64004.0
2013-03-20,21.36,21.395,21.285,21.32,8580.0
2013-03-21,21.235,21.445,21.14,21.185,19928.0
2013-03-22,21.185,21.195,21.11,21.115,5763.0
2013-03-25,21.245,21.245,20.965,20.99,18140.0
2013-03-26,20.94,21.09,20.94,21.085,13410.0
2013-03-27,20.925,21.115,20.905,21.09,13686.0
2013-03-28,20.98,21.165,20.98,21.125,5958.0
2013-04-01,21.09,21.1,20.965,20.965,18498.0
2013-04-02,20.9,21.05,20.815,20.855,18499.0
2013-04-03,20.845,20.94,20.595,20.715,34977.0
2013-04-04,20.635,20.88,20.63,20.83,30329.0
2013-04-05,20.685,20.855,20.685,20.83,30486.0
2013-04-08,20.795,20.99,20.795,20.955,8610.0
2013-04-09,21.075,21.075,20.905,20.99,10045.0
2013-04-10,20.99,21.14,20.99,21.085,4483.0
2013-04-11,21.0,21.185,21.0,21.14,4604.0
2013-04-12,20.94,21.06,20.875,20.98,9678.0
2013-04-15,20.83,20.89,20.635,20.66,25153.0
2013-04-16,20.705,20.875,20.705,20.83,6319.0
2013-04-17,20.72,20.78,20.545,20.655,12684.0
2013-04-18,20.655,20.765,20.645,20.72,5469.0
2013-04-19,20.88,20.94,20.805,20.925,3751.0
2013-04-22,21.06,21.06,20.84,21.05,12617.0
2013-04-23,20.94,21.235,20.94,21.235,8961.0
2013-04-24,21.115,21.435,21.1,21.38,5430.0
2013-04-25,21.435,21.54,21.285,21.54,12309.0
2013-04-26,21.42,21.42,21.22,21.235,16833.0
2013-04-29,21.42,21.47,21.035,21.41,10333.0
2013-04-30,21.25,21.38,21.25,21.355,7928.0
2013-05-01,21.22,21.25,21.065,21.115,3823.0
2013-05-02,20.98,21.16,20.955,21.135,9540.0
2013-05-03,21.15,21.41,21.14,21.345,5749.0
2013-05-06,21.25,21.48,21.25,21.275,6560.0
2013-05-07,21.27,21.41,21.27,21.38,23902.0
2013-05-08,21.295,21.605,21.295,21.59,18480.0
2013-05-09,21.565,21.655,21.545,21.65,5792.0
2013-05-10,21.68,21.8,21.665,21.75,10476.0
2013-05-13,21.775,21.885,21.765,21.885,33470.0
2013-05-14,21.75,22.075,21.75,22.045,9999.0
2013-05-15,22.075,22.16,22.0,22.145,9915.0
2013-05-16,21.975,22.155,21.975,21.995,5494.0
2013-05-17,22.145,22.38,22.145,22.365,13889.0
2013-05-21,22.525,22.525,22.22,22.22,4230.0
2013-05-22,22.365,22.525,22.22,22.22,16201.0
2013-05-23,21.915,22.07,21.725,21.975,7288.0
2013-05-24,22.01,22.01,21.885,21.91,3831.0
2013-05-27,22.01,22.025,21.94,22.025,4123.0
2013-05-28,22.07,22.29,22.035,22.155,26876.0
2013-05-29,22.305,22.315,21.995,22.11,7429.0
2013-05-30,22.135,22.16,22.035,22.155,22547.0
2013-05-31,22.045,22.045,21.74,21.74,10634.0
2013-06-03,21.75,21.86,21.495,21.605,18867.0
2013-06-04,21.665,21.865,21.665,21.79,8481.0
2013-06-05,21.605,21.865,21.42,21.42,16217.0
2013-06-06,21.335,21.385,21.0,21.165,11773.0
2013-06-07,21.165,21.43,21.165,21.36,11136.0
2013-06-10,21.455,21.505,21.385,21.43,9711.0
2013-06-11,21.245,21.295,21.165,21.21,5267.0
2013-06-12,21.195,21.295,21.025,21.06,6244.0
2013-06-13,20.905,21.2,20.905,21.15,4879.0
2013-06-14,21.06,21.15,20.925,20.925,4098.0
2013-06-17,20.975,21.185,20.975,21.135,4247.0
2013-06-18,21.075,21.285,21.06,21.2,59890.0
2013-06-19,21.06,21.285,21.06,21.175,40847.0
2013-06-20,20.795,20.855,20.595,20.715,8783.0
2013-06-21,20.855,21.005,20.72,20.915,6090.0
2013-06-24,20.72,20.845,20.45,20.595,6268.0
2013-06-25,20.61,20.82,20.61,20.79,6021.0
2013-06-26,20.705,20.94,20.705,20.93,12581.0
2013-06-27,21.06,21.125,21.015,21.085,3457.0
2013-06-28,21.09,21.135,20.98,21.11,6333.0
2013-07-02,21.125,21.355,21.11,21.15,17229.0
2013-07-03,21.27,21.27,20.715,20.9,2974.0
2013-07-04,21.115,21.27,20.79,21.065,3043.0
2013-07-05,21.21,21.385,21.21,21.355,2896.0
2013-07-08,21.355,21.565,21.355,21.52,5697.0
2013-07-09,21.52,21.835,21.52,21.815,10150.0
2013-07-10,21.725,21.81,21.725,21.775,6877.0
2013-07-11,22.045,22.05,21.85,22.025,5822.0
2013-07-12,22.025,22.025,21.85,21.935,3327.0
2013-07-15,22.085,22.1,21.915,22.06,4884.0
2013-07-16,22.01,22.01,21.555,21.605,8801.0
2013-07-17,21.59,21.97,21.59,21.97,28250.0
2013-07-18,22.06,22.07,21.885,21.925,16448.0
2013-07-19,21.81,21.865,21.81,21.86,4663.0
2013-07-22,21.935,21.935,21.755,21.84,16184.0
2013-07-23,21.94,21.94,21.65,21.68,5497.0
2013-07-24,21.59,21.59,21.46,21.48,4665.0
2013-07-25,21.2,21.41,21.2,21.41,8069.0
2013-07-26,21.275,21.36,21.245,21.355,10060.0
2013-07-29,21.27,21.38,21.185,21.38,4799.0
2013-07-30,21.035,21.065,20.805,21.015,73093.0
2013-07-31,20.925,21.06,20.915,20.955,52879.0
2013-08-01,21.085,21.32,21.085,21.31,15109.0
2013-08-02,21.185,21.53,21.185,21.515,65257.0
2013-08-06,21.38,21.38,21.195,21.3,19288.0
2013-08-07,21.15,21.38,21.15,21.33,13867.0
2013-08-08,21.345,21.495,21.345,21.47,10394.0
2013-08-09,21.53,21.53,21.27,21.355,4752.0
2013-08-12,21.36,21.48,21.36,21.445,3371.0
2013-08-13,21.455,21.69,21.455,21.65,8198.0
2013-08-14,21.545,21.63,21.545,21.545,7350.0
2013-08-15,21.505,21.515,21.22,21.42,7273.0
2013-08-16,21.42,21.505,21.285,21.295,3126.0
2013-08-19,21.15,21.31,21.14,21.22,3438.0
2013-08-20,21.22,21.355,21.195,21.345,4544.0
2013-08-21,21.405,21.405,21.165,21.285,4875.0
2013-08-22,21.235,21.505,21.235,21.47,6520.0
2013-08-23,21.49,21.65,21.49,21.62,7662.0
2013-08-26,21.64,21.775,21.54,21.545,2590.0
2013-08-27,21.395,21.395,21.185,21.185,3530.0
2013-08-28,21.11,21.185,21.11,21.115,32492.0
2013-08-29,21.135,21.36,21.115,21.225,4980.0
2013-08-30,21.195,21.295,21.195,21.295,919.0
2013-09-03,21.335,21.48,21.3,21.32,4584.0
2013-09-04,21.32,21.54,21.32,21.52,7408.0
2013-09-05,21.58,21.59,21.49,21.545,2820.0
2013-09-06,21.37,21.47,21.345,21.345,780.0
2013-09-09,21.395,21.78,21.395,21.75,13811.0
2013-09-10,21.775,21.985,21.775,21.925,6900.0
2013-09-11,21.925,21.925,21.725,21.815,2819.0
2013-09-12,21.815,21.815,21.675,21.68,3342.0
2013-09-13,21.68,21.985,21.675,21.9,3037.0
2013-09-16,22.0,22.185,21.96,22.1,9313.0
2013-09-17,21.96,22.035,21.925,21.94,7643.0
2013-09-18,21.925,22.205,21.9,22.155,6756.0
2013-09-19,22.12,22.235,22.11,22.22,4125.0
2013-09-20,22.23,22.32,22.135,22.145,7240.0
2013-09-23,22.07,22.16,22.07,22.1,2205.0
2013-09-24,22.035,22.255,22.035,22.185,3249.0
2013-09-25,22.155,22.255,22.13,22.18,32592.0
2013-09-26,22.13,22.23,22.05,22.075,58476.0
2013-09-27,22.0,22.05,21.91,21.925,3825.0
2013-09-30,21.73,21.975,21.69,21.975,6490.0
2013-10-01,21.81,21.96,21.705,21.915,2786.0
2013-10-02,21.825,22.1,21.825,22.07,3537.0
2013-10-03,21.995,22.035,21.775,21.91,5574.0
2013-10-04,21.875,22.045,21.875,21.985,4815.0
2013-10-07,21.79,22.035,21.79,22.025,2381.0
2013-10-08,21.91,21.91,21.74,21.8,2774.0
2013-10-09,21.705,21.925,21.705,21.9,5594.0
2013-10-10,21.94,22.095,21.94,22.075,1778.0
2013-10-11,21.985,22.07,21.935,21.985,7246.0
2013-10-15,22.06,22.07,21.95,21.95,2766.0
2013-10-16,21.9,22.1,21.885,22.01,5291.0
2013-10-17,21.94,22.16,21.94,22.145,9805.0
2013-10-18,22.13,22.155,22.085,22.13,3010.0
2013-10-21,22.075,22.16,22.07,22.16,3733.0
2013-10-22,22.16,22.355,22.145,22.33,10030.0
2013-10-23,22.315,22.53,22.29,22.48,17247.0
2013-10-24,22.64,22.64,22.32,22.515,29752.0
2013-10-25,22.515,22.615,22.425,22.555,3755.0
2013-10-28,22.615,22.675,22.555,22.59,15839.0
2013-10-29,22.65,22.65,22.455,22.53,15645.0
2013-10-30,22.5,22.5,22.345,22.425,3086.0
2013-10-31,22.27,22.355,22.13,22.17,6885.0
2013-11-01,22.295,22.295,21.915,22.1,4765.0
2013-11-04,22.21,22.235,22.12,22.18,4987.0
2013-11-05,22.23,22.235,22.06,22.095,2394.0
2013-11-06,22.23,22.235,22.07,22.13,10202.0
2013-11-07,22.135,22.29,22.06,22.07,5007.0
2013-11-08,22.07,22.305,22.07,22.305,798.0
2013-11-11,22.32,22.365,22.295,22.295,2718.0
2013-11-12,22.235,22.395,22.235,22.345,8361.0
2013-11-13,22.16,22.455,22.16,22.44,4639.0
2013-11-14,22.64,22.685,22.515,22.59,5408.0
2013-11-15,22.54,22.665,22.49,22.53,11224.0
2013-11-18,22.575,22.615,22.365,22.38,10380.0
2013-11-19,22.39,22.53,22.38,22.455,1270.0
2013-11-20,22.405,22.45,22.21,22.28,4965.0
2013-11-21,22.28,22.44,22.255,22.425,3947.0
2013-11-22,22.395,22.615,22.395,22.6,4190.0
2013-11-25,22.635,22.69,22.575,22.575,3033.0
2013-11-26,22.48,22.61,22.455,22.61,2717.0
2013-11-27,22.465,22.69,22.465,22.685,2761.0
2013-11-28,22.735,22.735,22.49,22.7,3495.0
2013-11-29,22.64,23.115,22.54,22.745,9807.0
2013-12-02,22.65,22.82,22.65,22.7,10297.0
2013-12-03,22.715,22.75,22.465,22.465,19044.0
2013-12-04,22.34,22.905,22.34,22.795,7016.0
2013-12-05,22.8,22.8,22.555,22.555,6990.0
2013-12-06,22.6,22.86,22.59,22.795,6133.0
2013-12-09,22.55,22.86,22.55,22.775,7627.0
2013-12-10,22.795,22.82,22.715,22.725,4388.0
2013-12-11,22.735,22.735,22.45,22.455,8257.0
2013-12-12,22.365,22.405,22.27,22.33,9914.0
2013-12-13,22.355,22.44,22.22,22.26,5700.0
2013-12-16,22.26,22.465,22.26,22.43,6793.0
2013-12-17,22.45,22.53,22.43,22.53,2805.0
2013-12-18,22.575,22.8,22.49,22.8,3637.0
2013-12-19,22.825,22.875,22.77,22.825,6107.0
2013-12-20,22.665,23.01,22.665,22.85,10870.0
2013-12-23,23.035,23.035,22.835,22.875,1982.0
2013-12-24,22.865,23.08,22.865,23.035,3491.0
2013-12-27,23.335,23.375,23.3,23.375,2743.0
2013-12-30,23.46,23.46,23.22,23.265,2849.0
2013-12-31,23.24,23.315,23.195,23.29,2735.0
2014-01-02,23.315,23.315,23.07,23.07,9742.0
2014-01-03,23.025,23.1,22.98,23.06,2186.0
2014-01-06,23.1,23.245,22.975,23.0,6384.0
2014-01-07,23.025,23.275,23.025,23.17,14028.0
2014-01-08,23.075,23.335,23.075,23.245,5825.0
2014-01-09,23.36,23.385,23.22,23.325,6487.0
2014-01-10,23.29,23.66,23.29,23.605,5979.0
2014-01-13,23.685,23.685,23.23,23.23,6702.0
2014-01-14,23.265,23.83,23.255,23.78,95689.0
2014-01-15,23.93,24.02,23.905,23.94,3710.0
2014-01-16,24.095,24.095,23.75,23.84,46259.0
2014-01-17,23.76,23.94,23.745,23.75,8453.0
2014-01-20,23.795,23.845,23.65,23.75,6314.0
2014-01-21,23.93,23.93,23.735,23.795,9363.0
2014-01-22,23.87,23.925,23.685,23.89,4910.0
2014-01-23,23.88,23.88,23.6,23.725,5876.0
2014-01-24,23.3,23.325,22.88,22.94,9188.0
2014-01-27,22.895,22.975,22.76,22.905,6282.0
2014-01-28,22.975,23.12,22.975,23.1,16200.0
2014-01-29,22.94,23.04,22.8,22.83,38271.0
2014-01-30,22.83,22.89,22.68,22.855,112323.0
2014-01-31,22.75,22.775,22.63,22.68,3412.0
2014-02-03,22.615,22.64,22.11,22.125,10583.0
2014-02-04,22.05,22.315,22.05,22.255,121444.0
2014-02-05,22.35,22.35,22.055,22.265,103649.0
2014-02-06,22.255,22.63,22.255,22.63,9154.0
2014-02-07,22.795,22.795,22.555,22.77,4579.0
2014-02-10,22.94,22.94,22.77,22.89,13030.0
2014-02-11,23.025,23.025,22.895,22.955,15083.0
2014-02-12,22.975,22.975,22.795,22.81,8188.0
2014-02-13,22.81,22.88,22.68,22.87,2929.0
2014-02-14,23.0,23.04,22.93,23.01,7573.0
2014-02-18,23.07,23.075,22.845,22.87,5480.0
2014-02-19,23.01,23.195,23.01,23.135,3506.0
2014-02-20,23.135,23.365,23.125,23.365,3702.0
2014-02-21,23.365,23.575,23.245,23.395,8464.0
2014-02-24,23.41,23.41,23.255,23.275,1962.0
2014-02-25,23.275,23.385,23.195,23.265,1682.0
2014-02-26,23.255,23.425,23.255,23.425,9267.0
2014-02-27,23.505,23.58,23.34,23.565,4953.0
2014-02-28,23.605,23.665,23.425,23.6,3872.0
2014-03-03,23.315,23.6,23.315,23.53,9141.0
2014-03-04,23.58,23.925,23.58,23.9,3696.0
2014-03-05,23.89,24.08,23.76,24.035,11614.0
2014-03-06,24.07,24.135,24.05,24.135,1860.0
2014-03-07,24.275,24.395,24.215,24.31,3421.0
2014-03-10,24.335,24.395,24.225,24.345,3490.0
2014-03-11,24.375,24.375,24.095,24.095,3978.0
2014-03-12,24.07,24.105,24.01,24.085,1297.0
2014-03-13,24.095,24.095,23.64,23.71,10299.0
2014-03-14,23.58,23.89,23.58,23.82,4176.0
2014-03-17,23.95,24.08,23.88,23.925,8374.0
2014-03-18,24.025,24.3,23.89,24.285,9285.0
2014-03-19,24.105,24.37,24.105,24.285,8913.0
2014-03-20,24.205,24.36,24.06,24.325,7120.0
2014-03-21,24.395,24.42,24.225,24.29,3837.0
2014-03-24,24.285,24.505,24.165,24.225,4837.0
2014-03-25,24.41,24.41,24.25,24.325,3823.0
2014-03-26,24.36,24.495,24.045,24.045,8946.0
2014-03-27,24.135,24.205,24.06,24.08,2657.0
2014-03-28,24.18,24.405,24.18,24.275,1949.0
2014-03-31,24.3,24.625,24.275,24.625,2480.0
2014-04-01,24.675,24.675,24.435,24.565,12219.0
2014-04-02,24.49,24.71,24.435,24.61,2768.0
2014-04-03,24.745,24.745,24.525,24.61,4251.0
2014-04-04,24.585,24.66,24.29,24.3,4615.0
2014-04-07,24.285,24.36,24.02,24.215,11381.0
2014-04-08,24.135,24.3,24.07,24.205,6967.0
2014-04-09,24.19,24.35,24.19,24.3,6342.0
2014-04-10,24.385,24.465,24.17,24.19,3827.0
2014-04-11,23.965,24.195,23.965,24.17,3419.0
2014-04-14,24.0,24.35,24.0,24.19,2800.0
2014-04-15,24.385,24.385,24.045,24.275,8004.0
2014-04-16,24.395,24.685,24.395,24.685,3369.0
2014-04-17,24.79,24.79,24.64,24.76,3984.0
2014-04-21,24.695,24.815,24.675,24.755,4347.0
2014-04-22,24.735,24.875,24.735,24.875,2905.0
2014-04-23,24.67,24.91,24.67,24.79,2581.0
2014-04-24,24.815,24.85,24.675,24.735,3540.0
2014-04-25,24.78,24.78,24.61,24.65,1692.0
2014-04-28,24.65,24.675,24.515,24.64,7116.0
2014-04-29,24.675,24.82,24.525,24.525,5011.0
2014-04-30,24.48,24.625,24.395,24.565,3277.0
2014-05-01,24.435,24.55,24.43,24.49,2797.0
2014-05-02,24.795,24.815,24.635,24.635,687.0
2014-05-05,24.9,24.9,24.48,24.65,2814.0
2014-05-06,24.79,24.79,24.395,24.405,4574.0
2014-05-07,24.42,24.735,24.42,24.685,19568.0
2014-05-08,24.695,24.82,24.495,24.54,6749.0
2014-05-09,24.6,24.685,24.6,24.65,6995.0
2014-05-12,24.815,24.91,24.65,24.875,3607.0
2014-05-13,24.985,25.02,24.82,24.97,5071.0
2014-05-14,24.97,24.985,24.79,24.865,1756.0
2014-05-15,24.745,24.95,24.49,24.53,7023.0
2014-05-16,24.43,24.805,24.42,24.615,4729.0
2014-05-20,24.995,24.995,24.41,24.565,3085.0
2014-05-21,24.515,24.76,24.515,24.735,3215.0
2014-05-22,24.76,24.76,24.65,24.685,4324.0
2014-05-23,24.65,24.72,24.625,24.685,5824.0
2014-05-26,24.67,24.745,24.64,24.685,7599.0
2014-05-27,24.795,24.91,24.78,24.82,2027.0
2014-05-28,24.82,24.915,24.625,24.915,2159.0
2014-05-29,24.97,24.97,24.865,24.95,2515.0
2014-05-30,24.985,24.985,24.565,24.975,1395.0
2014-06-02,25.035,25.155,24.89,25.12,3759.0
2014-06-03,25.14,25.295,25.0,25.01,4371.0
2014-06-04,24.91,25.225,24.91,25.18,13417.0
2014-06-05,25.31,25.36,25.155,25.26,5742.0
2014-06-06,25.295,25.395,25.295,25.345,2464.0
2014-06-09,25.355,25.355,25.265,25.31,2812.0
2014-06-10,25.25,25.395,25.165,25.26,3289.0
2014-06-11,25.07,25.165,25.02,25.02,2743.0
2014-06-12,25.0,25.26,24.735,24.735,8374.0
2014-06-13,24.65,24.925,24.65,24.72,4415.0
2014-06-16,24.72,24.82,24.71,24.72,7092.0
2014-06-17,24.66,25.01,24.66,24.95,4242.0
2014-06-18,25.19,25.19,24.91,25.06,2736.0
2014-06-19,25.12,25.14,25.035,25.08,2561.0
2014-06-20,25.08,25.225,24.95,24.995,1939.0
2014-06-23,25.165,25.165,24.85,25.165,1506.0
2014-06-24,25.02,25.02,24.7,24.755,2296.0
2014-06-25,24.755,24.795,24.685,24.735,6509.0
2014-06-26,24.875,24.875,24.61,24.695,6102.0
2014-06-27,24.795,24.795,24.525,24.59,3860.0
2014-06-30,24.59,24.805,24.465,24.805,11644.0
2014-07-02,24.82,25.035,24.82,24.95,3465.0
2014-07-03,25.265,25.275,24.975,24.985,822.0
2014-07-04,25.045,25.095,25.02,25.095,590.0
2014-07-07,25.275,25.285,24.95,25.01,4388.0
2014-07-08,25.2,25.2,24.95,24.96,4756.0
2014-07-09,24.88,24.95,24.82,24.84,5175.0
2014-07-10,24.82,24.82,24.565,24.695,6053.0
2014-07-11,24.695,24.915,24.515,24.91,3952.0
2014-07-14,24.915,25.18,24.915,24.96,4618.0
2014-07-15,24.97,25.145,24.96,25.0,4527.0
2014-07-16,25.155,25.18,25.02,25.055,2708.0
2014-07-17,25.08,25.115,24.925,24.995,3173.0
2014-07-18,25.055,25.18,24.985,25.145,2859.0
2014-07-21,25.205,25.205,24.96,25.035,2813.0
2014-07-22,25.14,25.285,25.14,25.24,52420.0
2014-07-23,25.215,25.215,25.07,25.105,3450.0
2014-07-24,25.265,25.295,25.19,25.24,2141.0
2014-07-25,25.25,25.32,25.165,25.205,2365.0
2014-07-28,25.25,25.25,25.105,25.115,4041.0
2014-07-29,25.105,25.275,24.96,25.13,9531.0
2014-07-30,25.13,25.165,24.915,25.0,9507.0
2014-07-31,25.07,25.07,24.55,24.625,5180.0
2014-08-01,24.43,24.78,24.43,24.695,4306.0
2014-08-05,24.7,25.14,24.7,24.995,2361.0
2014-08-06,24.76,25.165,24.76,24.985,3043.0
2014-08-07,24.995,24.995,24.585,24.615,3919.0
2014-08-08,24.91,24.91,24.61,24.865,2126.0
2014-08-11,24.875,25.2,24.875,25.09,3384.0
2014-08-12,24.84,25.205,24.84,25.145,1062.0
2014-08-13,25.32,25.32,25.115,25.155,1333.0
2014-08-14,25.155,25.32,25.155,25.165,1536.0
2014-08-15,25.14,25.205,24.95,25.08,3740.0
2014-08-18,25.09,25.405,25.09,25.36,7138.0
2014-08-19,25.2,25.575,25.2,25.575,3546.0
2014-08-20,25.475,25.67,25.445,25.625,2593.0
2014-08-21,25.595,25.66,25.56,25.575,2727.0
2014-08-22,25.475,25.475,25.415,25.43,2941.0
2014-08-25,25.525,25.73,25.525,25.705,5918.0
2014-08-26,25.885,25.89,25.635,25.68,7355.0
2014-08-27,25.805,25.805,25.5,25.535,8850.0
2014-08-28,25.465,25.595,25.465,25.55,4154.0
2014-08-29,25.475,25.66,25.475,25.66,6493.0
2014-09-02,25.68,25.815,25.595,25.79,3400.0
2014-09-03,25.875,26.07,25.635,25.68,18464.0
2014-09-04,25.84,25.84,25.395,25.43,6580.0
2014-09-05,25.43,25.5,25.37,25.42,4707.0
2014-09-08,25.42,25.68,25.415,25.6,9991.0
2014-09-09,25.5,25.68,25.455,25.455,5169.0
2014-09-10,25.44,25.44,25.275,25.37,5004.0
2014-09-11,25.42,25.595,25.42,25.595,1156.0
2014-09-12,25.67,25.67,25.42,25.515,6254.0
2014-09-15,25.695,25.695,25.355,25.455,2908.0
2014-09-16,25.56,25.585,25.355,25.55,4011.0
2014-09-17,25.66,25.66,25.455,25.595,3775.0
2014-09-18,25.68,25.68,25.475,25.635,4603.0
2014-09-19,25.595,25.65,25.475,25.49,5721.0
2014-09-22,25.345,25.635,25.335,25.345,2360.0
2014-09-23,25.295,25.44,25.25,25.395,2443.0
2014-09-24,25.355,25.515,25.345,25.42,10814.0
2014-09-25,25.335,25.42,25.155,25.165,9229.0
2014-09-26,25.06,25.535,25.06,25.535,2588.0
2014-09-29,25.09,25.5,25.09,25.445,8888.0
2014-09-30,25.275,25.55,25.275,25.55,3781.0
2014-10-01,25.32,25.385,25.06,25.12,2524.0
2014-10-02,25.06,25.175,24.865,25.095,4784.0
2014-10-03,25.325,25.55,25.285,25.475,13134.0
2014-10-06,25.61,25.635,25.335,25.385,4503.0
2014-10-07,25.25,25.505,25.2,25.25,4254.0
2014-10-08,24.95,25.26,24.9,25.02,3781.0
2014-10-09,25.25,25.25,25.02,25.02,2151.0
2014-10-10,24.94,25.08,24.805,24.815,3739.0
2014-10-14,24.525,24.97,24.525,24.935,11303.0
2014-10-15,24.65,24.9,24.225,24.755,10100.0
2014-10-16,24.155,24.625,24.13,24.13,25016.0
2014-10-17,24.435,24.525,24.315,24.43,9093.0
2014-10-20,24.29,24.77,24.29,24.745,5292.0
2014-10-21,24.6,24.91,24.6,24.83,5340.0
2014-10-22,24.95,24.95,24.61,24.61,3235.0
2014-10-23,24.67,24.71,24.61,24.66,13218.0
2014-10-24,24.455,24.89,24.455,24.89,2684.0
2014-10-27,24.585,24.89,24.55,24.635,4342.0
2014-10-28,24.59,24.865,24.59,24.865,4647.0
2014-10-29,24.95,24.95,24.65,24.88,3142.0
2014-10-30,24.95,25.24,24.875,25.12,9336.0
2014-10-31,25.415,25.77,25.32,25.77,4714.0
2014-11-03,25.85,25.85,25.595,25.85,3983.0
2014-11-04,25.77,26.115,25.77,25.98,5953.0
2014-11-05,26.04,26.27,26.03,26.165,2555.0
2014-11-06,26.165,26.295,26.165,26.295,4873.0
2014-11-07,26.355,26.355,25.98,25.98,5594.0
2014-11-10,26.295,26.295,25.98,26.165,5984.0
2014-11-11,26.115,26.285,26.115,26.275,2020.0
2014-11-12,26.14,26.285,26.13,26.215,2861.0
2014-11-13,26.535,26.535,26.335,26.365,935.0
2014-11-14,26.365,26.365,26.115,26.15,1594.0
2014-11-17,26.14,26.365,26.14,26.345,2521.0
2014-11-18,26.45,26.45,26.33,26.38,4068.0
2014-11-19,26.49,26.66,26.49,26.635,8261.0
2014-11-20,26.835,26.835,26.515,26.515,5304.0
2014-11-21,26.525,26.93,26.525,26.635,3942.0
2014-11-24,26.51,26.8,26.405,26.45,3231.0
2014-11-25,26.45,26.465,26.32,26.335,3566.0
2014-11-26,26.115,26.465,26.115,26.345,2814.0
2014-11-27,26.345,26.345,26.19,26.225,3913.0
2014-11-28,26.465,26.755,26.465,26.705,4148.0
2014-12-01,26.755,26.755,26.175,26.235,2940.0
2014-12-02,26.03,26.57,25.695,26.475,8227.0
2014-12-03,26.595,26.91,26.595,26.91,3681.0
2014-12-04,26.995,27.005,26.72,26.79,6532.0
2014-12-05,26.98,27.065,26.955,26.98,4565.0
2014-12-08,27.195,27.195,26.62,26.66,4799.0
2014-12-09,26.45,26.635,26.355,26.56,6156.0
2014-12-10,26.73,26.73,26.235,26.305,17247.0
2014-12-11,26.115,26.63,26.115,26.575,3944.0
2014-12-12,26.365,26.365,25.9,25.945,3701.0
2014-12-15,25.885,26.07,25.765,25.85,3638.0
2014-12-16,25.925,26.225,25.625,25.805,8435.0
2014-12-17,25.67,26.365,25.67,26.33,3121.0
2014-12-18,26.545,26.935,26.33,26.49,1858.0
2014-12-19,26.8,27.05,26.79,26.99,7056.0
2014-12-22,27.295,27.295,26.99,27.16,14039.0
2014-12-23,27.16,27.33,27.16,27.285,11236.0
2014-12-24,27.635,27.655,27.08,27.09,1863.0
2014-12-29,27.475,27.605,27.19,27.26,2570.0
2014-12-30,27.395,27.415,27.11,27.155,3635.0
2014-12-31,27.24,27.24,26.875,26.92,2367.0
2015-01-02,27.19,27.19,26.87,27.04,2360.0
2015-01-05,27.13,27.13,26.41,26.47,11120.0
2015-01-06,26.445,26.685,26.33,26.55,8770.0
2015-01-07,26.72,27.04,26.55,26.955,29050.0
2015-01-08,27.205,27.39,27.06,27.285,2859.0
2015-01-09,27.23,27.43,27.195,27.355,8642.0
2015-01-12,27.455,27.455,27.025,27.36,9382.0
2015-01-13,27.56,27.595,26.97,27.095,4281.0
2015-01-14,27.12,27.135,26.825,27.075,1365.0
2015-01-15,27.04,27.405,27.04,27.24,2096.0
2015-01-16,27.465,27.55,27.31,27.55,19994.0
2015-01-19,27.335,27.81,27.335,27.57,4302.0
2015-01-20,27.58,28.07,27.58,27.935,5031.0
2015-01-21,28.07,28.675,27.845,28.59,12536.0
2015-01-22,28.45,29.195,28.45,29.17,13198.0
2015-01-23,29.31,29.31,28.9,28.935,18807.0
2015-01-26,29.215,29.23,28.935,29.145,6896.0
2015-01-27,29.215,29.215,28.625,28.995,8528.0
2015-01-28,28.825,29.185,28.71,28.71,16410.0
2015-01-29,28.565,29.17,28.565,29.17,5091.0
2015-01-30,29.3,29.325,28.85,29.185,7194.0
2015-02-02,29.18,29.18,28.485,28.85,35183.0
2015-02-03,29.015,29.015,28.605,28.77,9340.0
2015-02-04,29.005,29.055,28.805,28.895,12787.0
2015-02-05,28.9,29.16,28.755,28.92,6997.0
2015-02-06,28.91,28.98,28.735,28.84,6656.0
2015-02-09,28.79,28.815,28.695,28.78,6990.0
2015-02-10,28.805,29.18,28.745,29.125,7178.0
2015-02-11,29.215,29.325,28.935,29.145,6430.0
2015-02-12,28.92,29.16,28.625,28.86,6836.0
2015-02-13,28.91,29.23,28.84,29.075,12107.0
2015-02-17,29.075,29.335,28.8,28.895,9338.0
2015-02-18,28.86,29.195,28.86,29.195,2531.0
2015-02-19,29.12,29.505,29.12,29.455,7433.0
2015-02-20,29.455,29.645,29.255,29.645,5316.0
2015-02-23,29.595,29.845,29.585,29.695,6863.0
2015-02-24,29.93,29.985,29.68,29.73,5690.0
2015-02-25,29.62,29.915,29.37,29.43,13348.0
2015-02-26,29.22,29.81,29.22,29.41,7591.0
2015-02-27,29.695,29.695,29.195,29.44,6892.0
2015-03-02,29.44,29.725,29.325,29.515,7343.0
2015-03-03,29.655,29.655,29.15,29.325,20351.0
2015-03-04,29.37,29.37,28.84,28.91,6644.0
2015-03-05,28.895,28.925,28.78,28.925,7343.0
2015-03-06,29.16,29.18,28.66,28.72,8859.0
2015-03-09,28.6,29.09,28.6,28.78,6559.0
2015-03-10,28.765,28.77,28.39,28.6,8130.0
2015-03-11,28.895,28.91,28.38,28.545,12574.0
2015-03-12,28.615,28.765,28.33,28.72,12525.0
2015-03-13,28.91,28.91,28.46,28.695,9107.0
2015-03-16,28.885,28.885,28.605,28.745,4350.0
2015-03-17,28.895,28.895,28.48,28.66,5390.0
2015-03-18,28.71,28.78,28.4,28.545,30324.0
2015-03-19,28.635,28.71,28.46,28.485,34996.0
2015-03-20,28.72,28.72,28.4,28.445,9202.0
2015-03-23,28.545,28.545,28.285,28.285,14418.0
2015-03-24,28.27,28.27,28.045,28.105,13061.0
2015-03-25,27.965,28.28,27.83,27.83,22582.0
2015-03-26,27.845,27.845,27.51,27.595,12466.0
2015-03-27,27.595,27.805,27.55,27.775,6832.0
2015-03-30,28.22,28.28,27.855,28.27,11345.0
2015-03-31,28.34,28.34,27.89,27.96,14261.0
2015-04-01,27.96,28.115,27.935,28.035,93759.0
2015-04-02,27.915,28.33,27.915,28.14,4534.0
2015-04-06,27.915,28.15,27.905,28.14,34163.0
2015-04-07,28.2,28.245,28.055,28.115,9529.0
2015-04-08,28.285,28.305,28.07,28.245,8457.0
2015-04-09,28.355,28.505,28.285,28.365,5847.0
2015-04-10,28.365,28.545,28.33,28.435,5183.0
2015-04-13,28.555,28.59,28.39,28.39,3976.0
2015-04-14,28.425,28.425,28.02,28.315,11948.0
2015-04-15,28.28,28.28,28.06,28.09,14547.0
2015-04-16,28.08,28.08,27.83,27.83,6903.0
2015-04-17,27.82,27.82,27.55,27.675,15903.0
2015-04-20,27.75,28.03,27.62,27.62,4696.0
2015-04-21,27.71,27.71,27.56,27.585,5376.0
2015-04-22,27.64,27.64,27.36,27.545,7448.0
2015-04-23,27.615,27.615,27.42,27.525,15422.0
2015-04-24,27.715,27.715,27.51,27.515,2187.0
2015-04-27,27.545,27.62,27.455,27.535,9860.0
2015-04-28,27.545,27.545,27.26,27.32,5363.0
2015-04-29,27.205,27.475,27.205,27.45,5647.0
2015-04-30,27.63,27.74,27.43,27.43,7030.0
2015-05-01,27.77,28.245,27.77,28.21,5467.0
2015-05-04,28.415,28.415,27.985,28.035,1864.0
2015-05-05,28.105,28.105,27.62,27.665,9789.0
2015-05-06,27.665,27.915,27.335,27.545,1946.0
2015-05-07,27.465,27.95,27.465,27.87,2525.0
2015-05-08,27.935,28.46,27.935,28.35,4528.0
2015-05-11,28.53,28.53,28.33,28.375,2448.0
2015-05-12,28.53,28.53,28.035,28.19,8999.0
2015-05-13,28.125,28.13,28.03,28.095,2654.0
2015-05-14,28.27,28.505,28.21,28.505,6189.0
2015-05-15,28.53,28.7,28.46,28.625,3206.0
2015-05-19,28.96,29.24,28.91,29.15,21297.0
2015-05-20,29.31,29.385,29.125,29.125,3823.0
2015-05-21,29.24,29.3,28.96,29.28,3968.0
2015-05-22,29.54,29.54,29.005,29.465,6748.0
2015-05-25,29.465,29.63,29.37,29.63,2084.0
2015-05-26,29.63,29.635,29.43,29.48,23497.0
2015-05-27,29.48,29.715,29.48,29.715,7950.0
2015-05-28,29.715,29.92,29.43,29.505,12247.0
2015-05-29,29.5,29.67,29.41,29.455,6123.0
2015-06-01,29.49,29.67,29.37,29.5,5983.0
2015-06-02,29.5,29.5,29.195,29.195,2725.0
2015-06-03,29.575,29.575,29.395,29.43,3703.0
2015-06-04,29.335,29.5,29.09,29.11,8981.0
2015-06-05,29.065,29.11,28.865,28.865,7552.0
2015-06-08,29.1,29.12,28.745,28.8,3992.0
2015-06-09,28.545,28.675,28.545,28.615,5643.0
2015-06-10,28.635,28.86,28.59,28.805,9132.0
2015-06-11,29.12,29.12,28.825,28.825,3704.0
2015-06-12,28.9,28.9,28.745,28.83,2233.0
2015-06-15,28.765,28.77,28.6,28.615,4123.0
2015-06-16,28.505,28.86,28.505,28.815,7390.0
2015-06-17,29.05,29.05,28.6,28.6,1591.0
2015-06-18,28.435,28.745,28.435,28.71,3743.0
2015-06-19,28.825,28.825,28.7,28.72,4205.0
2015-06-22,29.03,29.075,28.895,29.065,796.0
2015-06-23,29.195,29.195,29.04,29.05,1128.0
2015-06-24,29.055,29.065,28.765,28.825,3673.0
2015-06-25,28.635,29.11,28.505,28.59,3705.0
2015-06-26,28.495,28.85,28.33,28.39,3680.0
2015-06-29,28.07,28.375,27.965,28.02,6018.0
2015-06-30,28.16,28.445,28.16,28.39,7237.0
2015-07-02,28.8,28.8,28.38,28.53,13489.0
2015-07-03,28.615,28.735,28.565,28.565,16181.0
2015-07-06,28.46,28.615,28.46,28.485,4744.0
2015-07-07,28.51,28.7,28.375,28.67,11968.0
2015-07-08,28.805,28.805,28.19,28.2,13091.0
2015-07-09,28.315,28.435,28.115,28.115,4789.0
2015-07-10,28.45,28.45,28.35,28.365,9298.0
2015-07-13,28.98,28.98,28.635,28.7,18088.0
2015-07-14,29.31,29.31,28.72,28.86,8011.0
2015-07-15,29.41,29.41,28.895,29.085,37116.0
2015-07-16,29.345,29.35,29.205,29.325,9104.0
2015-07-17,29.325,29.465,29.09,29.395,10068.0
2015-07-20,29.48,29.595,29.085,29.135,8744.0
2015-07-21,29.375,29.375,28.84,28.91,4060.0
2015-07-22,28.98,29.04,28.91,28.925,4791.0
2015-07-23,29.31,29.31,28.66,28.745,7248.0
2015-07-24,28.745,28.745,28.245,28.285,12169.0
2015-07-27,28.115,28.495,27.96,28.01,83433.0
2015-07-28,28.01,28.055,27.75,28.055,10729.0
2015-07-29,27.95,28.2,27.95,28.19,4223.0
2015-07-30,28.22,28.375,28.22,28.375,23279.0
2015-07-31,28.96,28.98,28.46,28.555,3956.0
2015-08-04,28.14,28.85,28.14,28.755,15115.0
2015-08-05,28.98,29.09,28.78,28.86,5645.0
2015-08-06,28.365,28.925,28.365,28.675,6525.0
2015-08-07,29.135,29.145,28.26,28.38,16773.0
2015-08-10,28.945,28.96,28.52,28.53,17315.0
2015-08-11,29.205,29.325,28.285,28.35,3629.0
2015-08-12,28.305,28.305,27.75,28.165,6751.0
2015-08-13,28.41,28.6,28.365,28.435,3372.0
2015-08-14,28.185,28.735,28.185,28.52,3536.0
2015-08-17,28.53,28.735,28.52,28.685,3742.0
2015-08-18,28.97,28.97,28.54,28.545,11488.0
2015-08-19,28.26,28.545,28.16,28.21,4708.0
2015-08-20,28.115,28.52,27.77,27.835,7366.0
2015-08-21,27.405,27.63,27.215,27.265,52868.0
2015-08-24,25.535,27.18,25.38,26.575,36221.0
2015-08-25,27.335,27.335,26.47,26.47,15735.0
2015-08-26,27.325,27.325,26.395,26.93,30794.0
2015-08-27,27.32,27.45,27.075,27.325,9275.0
2015-08-28,27.05,27.465,27.05,27.37,7995.0
2015-08-31,27.665,27.665,27.3,27.325,4191.0
2015-09-01,27.415,27.485,26.59,26.635,8624.0
2015-09-02,27.225,27.225,26.835,26.98,3136.0
2015-09-03,27.45,27.45,26.98,26.98,2872.0
2015-09-04,26.885,26.885,26.62,26.78,6772.0
2015-09-08,26.79,27.26,26.78,26.945,4440.0
2015-09-09,27.015,27.285,26.78,26.79,5300.0
2015-09-10,26.91,26.91,26.695,26.765,1787.0
2015-09-11,26.825,26.825,26.705,26.81,689.0
2015-09-14,26.885,26.885,26.55,26.575,5406.0
2015-09-15,26.6,26.885,26.6,26.885,2113.0
2015-09-16,27.24,27.24,26.835,26.965,18907.0
2015-09-17,26.94,27.035,26.86,26.955,3103.0
2015-09-18,26.66,26.66,26.255,26.34,8028.0
2015-09-21,26.86,26.86,26.3,26.33,9717.0
2015-09-22,26.09,26.115,25.76,25.82,12581.0
2015-09-23,25.82,25.84,25.665,25.7,5226.0
2015-09-24,25.53,25.735,25.305,25.685,8011.0
2015-09-25,25.555,26.01,25.555,25.805,7883.0
2015-09-28,25.38,25.605,25.19,25.24,8014.0
2015-09-29,25.58,25.58,25.355,25.415,11788.0
2015-09-30,25.795,25.795,25.51,25.65,22331.0
2015-10-01,25.605,25.605,25.175,25.405,3102.0
2015-10-02,25.31,25.7,25.12,25.7,16882.0
2015-10-05,26.135,26.22,25.615,26.17,9768.0
2015-10-06,26.235,26.515,26.17,26.17,9318.0
2015-10-07,26.575,26.59,26.2,26.41,2122.0
2015-10-08,26.49,26.775,26.47,26.715,4625.0
2015-10-09,26.965,26.98,26.59,26.81,151642.0
2015-10-13,27.095,27.165,26.27,26.27,5174.0
2015-10-14,26.125,26.385,26.125,26.185,3212.0
2015-10-15,26.175,26.175,25.945,25.995,3885.0
2015-10-16,25.935,26.41,25.915,26.385,17226.0
2015-10-19,26.17,26.625,26.17,26.6,2135.0
2015-10-20,26.645,26.645,26.55,26.635,2976.0
2015-10-21,27.225,27.225,26.72,26.97,6532.0
2015-10-22,26.815,27.49,26.815,27.485,7243.0
2015-10-23,27.405,27.775,27.405,27.75,9618.0
2015-10-26,27.5,27.7,27.405,27.455,4239.0
2015-10-27,27.49,27.49,27.3,27.42,3400.0
2015-10-28,27.205,27.725,27.205,27.71,8899.0
2015-10-29,27.335,27.915,27.19,27.3,4843.0
2015-10-30,27.32,27.32,26.91,26.965,36990.0
2015-11-02,26.715,27.355,26.715,27.3,8491.0
2015-11-03,27.205,27.32,27.11,27.265,4188.0
2015-11-04,27.39,27.415,27.17,27.195,7059.0
2015-11-05,27.475,27.49,27.05,27.29,2858.0
2015-11-06,26.965,27.51,26.965,27.42,8743.0
2015-11-09,27.42,27.68,27.11,27.36,4933.0
2015-11-10,27.165,27.265,26.965,27.12,2866.0
2015-11-11,27.165,27.195,27.04,27.085,3369.0
2015-11-12,26.91,26.91,26.59,26.625,3242.0
2015-11-13,26.385,26.87,26.385,26.8,2149.0
2015-11-16,26.695,27.04,26.695,27.015,8377.0
2015-11-17,27.135,27.135,26.845,26.845,3734.0
2015-11-18,27.07,27.17,27.04,27.13,3506.0
2015-11-19,26.97,27.075,26.91,26.97,6158.0
2015-11-20,27.04,27.06,26.825,26.91,8402.0
2015-11-23,26.94,27.355,26.93,27.285,5670.0
2015-11-24,27.13,27.29,27.025,27.25,2941.0
2015-11-25,27.42,27.55,27.42,27.49,6092.0
2015-11-26,27.265,27.75,27.265,27.5,5548.0
2015-11-27,27.585,27.69,27.405,27.405,7152.0
2015-11-30,27.485,27.645,27.43,27.62,3556.0
2015-12-01,27.805,27.805,27.51,27.645,3534.0
2015-12-02,27.51,27.64,27.345,27.345,9985.0
2015-12-03,27.485,27.56,27.155,27.24,3343.0
2015-12-04,27.26,27.615,27.26,27.615,1588.0
2015-12-07,27.76,27.76,27.49,27.63,67907.0
2015-12-08,27.585,27.77,27.38,27.675,10664.0
2015-12-09,27.55,28.285,27.55,28.105,10289.0
2015-12-10,28.115,28.14,27.855,28.0,6375.0
2015-12-11,27.975,28.07,27.475,27.525,6630.0
2015-12-14,27.465,27.55,27.07,27.19,4791.0
2015-12-15,27.515,27.515,27.24,27.355,6947.0
2015-12-16,27.535,27.82,27.465,27.795,4270.0
2015-12-17,27.95,27.985,27.81,27.855,14294.0
2015-12-18,27.82,27.835,27.605,27.64,7223.0
2015-12-21,27.56,27.845,27.535,27.68,11328.0
2015-12-22,27.68,28.245,27.68,28.165,7362.0
2015-12-23,28.165,28.545,28.165,28.495,7786.0
2015-12-24,28.43,28.555,28.415,28.54,4119.0
2015-12-29,28.86,29.095,28.39,28.515,10423.0
2015-12-30,28.49,28.655,28.435,28.46,13869.0
2015-12-31,28.46,28.46,28.04,28.055,2146.0
2016-01-04,27.635,27.715,27.51,27.67,3273.0
2016-01-05,27.775,27.88,27.59,27.855,5971.0
2016-01-06,27.675,27.74,27.525,27.57,158234.0
2016-01-07,27.335,27.565,27.07,27.185,9470.0
2016-01-08,26.665,27.5,26.665,27.095,6203.0
2016-01-11,27.095,27.115,26.93,27.05,14475.0
2016-01-12,27.175,27.325,27.105,27.265,3797.0
2016-01-13,27.245,27.38,26.97,26.99,13029.0
2016-01-14,27.13,27.3,26.83,27.185,4337.0
2016-01-15,26.945,27.0,26.67,26.9,7171.0
2016-01-18,26.53,26.97,26.53,26.97,4263.0
2016-01-19,27.325,27.325,26.45,26.645,13423.0
2016-01-20,26.03,26.37,25.7,26.31,14982.0
2016-01-21,26.045,26.18,25.95,26.09,4596.0
2016-01-22,25.64,26.41,25.64,26.17,11367.0
2016-01-25,26.25,26.25,25.79,25.8,4515.0
2016-01-26,25.71,25.885,25.66,25.885,6555.0
2016-01-27,25.78,26.055,25.78,25.965,13046.0
2016-01-28,25.365,26.225,25.365,26.1,7800.0
2016-01-29,26.215,26.805,26.215,26.805,7880.0
2016-02-01,26.61,26.735,26.505,26.665,4736.0
2016-02-02,26.93,26.93,26.15,26.18,2730.0
2016-02-03,26.01,26.24,25.895,26.225,3692.0
2016-02-04,26.02,26.45,26.02,26.45,6706.0
2016-02-05,26.485,26.84,26.48,26.705,4620.0
2016-02-08,26.565,26.735,26.355,26.635,4950.0
2016-02-09,26.3,26.655,26.205,26.645,3802.0
2016-02-10,26.82,26.82,26.445,26.445,1630.0
2016-02-11,26.02,26.125,25.815,25.87,7504.0
2016-02-12,26.18,26.18,25.88,26.115,3517.0
2016-02-16,26.135,26.665,26.135,26.665,12036.0
2016-02-17,26.37,26.855,26.37,26.85,31076.0
2016-02-18,26.75,27.05,26.735,27.005,4843.0
2016-02-19,26.92,27.0,26.725,26.745,5403.0
2016-02-22,26.935,27.045,26.595,26.98,3836.0
2016-02-23,26.885,27.005,26.76,26.785,4675.0
2016-02-24,26.6,26.855,26.54,26.855,5635.0
2016-02-25,26.705,26.945,26.69,26.945,3443.0
2016-02-26,26.955,27.115,26.9,26.93,1902.0
2016-02-29,26.98,27.265,26.935,27.05,3980.0
2016-03-01,27.21,27.21,27.095,27.21,2189.0
2016-03-02,27.12,27.245,27.005,27.245,4493.0
2016-03-03,27.27,27.5,27.27,27.455,2511.0
2016-03-04,27.5,27.605,27.385,27.485,6257.0
2016-03-07,27.37,27.82,27.37,27.72,3314.0
2016-03-08,27.685,27.82,27.6,27.82,2087.0
2016-03-09,28.01,28.04,27.59,27.65,4967.0
2016-03-10,27.775,27.835,27.415,27.57,2224.0
2016-03-11,27.565,27.66,27.525,27.66,58898.0
2016-03-14,27.765,27.765,27.57,27.605,7805.0
2016-03-15,27.34,27.565,27.34,27.485,4714.0
2016-03-16,27.405,27.52,27.27,27.305,3014.0
2016-03-17,27.23,27.58,27.085,27.535,4310.0
2016-03-18,27.49,27.6,27.415,27.51,3294.0
2016-03-21,27.525,27.565,27.405,27.525,3560.0
2016-03-22,27.06,27.415,27.06,27.27,9300.0
2016-03-23,27.44,27.44,27.315,27.315,2621.0
2016-03-24,27.315,27.34,27.23,27.265,1993.0
2016-03-28,27.34,27.51,27.335,27.455,5034.0
2016-03-29,27.37,27.45,27.3,27.38,4367.0
2016-03-30,27.465,27.465,27.2,27.255,5238.0
2016-03-31,26.635,27.12,26.635,26.935,7612.0
2016-04-01,26.9,27.21,26.855,27.21,10575.0
2016-04-04,27.23,27.245,26.955,26.99,3494.0
2016-04-05,26.665,27.045,26.665,26.99,4103.0
2016-04-06,26.865,26.955,26.77,26.945,4190.0
2016-04-07,26.83,27.025,26.82,26.83,6568.0
2016-04-08,26.895,26.92,26.725,26.725,3593.0
2016-04-11,26.84,26.84,26.52,26.52,6408.0
2016-04-12,26.585,26.655,26.53,26.585,2393.0
2016-04-13,26.7,26.805,26.61,26.76,14407.0
2016-04-14,26.745,26.745,26.565,26.575,4857.0
2016-04-15,26.575,26.745,26.575,26.63,2802.0
2016-04-18,26.78,26.78,26.655,26.75,8880.0
2016-04-19,26.665,26.83,26.62,26.82,8102.0
2016-04-20,26.85,26.935,26.75,26.83,6360.0
2016-04-21,26.895,26.935,26.725,26.745,5045.0
2016-04-22,26.67,26.83,26.67,26.77,7227.0
2016-04-25,26.77,26.785,26.705,26.735,1745.0
2016-04-26,26.635,26.895,26.63,26.855,3647.0
2016-04-27,26.77,26.965,26.76,26.935,5887.0
2016-04-28,26.865,27.27,26.865,27.08,2414.0
2016-04-29,26.895,27.08,26.895,27.015,20210.0
2016-05-02,27.005,27.3,26.9,27.235,34992.0
2016-05-03,27.08,27.22,27.08,27.21,3341.0
2016-05-04,27.175,27.455,27.155,27.455,4583.0
2016-05-05,27.325,27.405,27.085,27.095,9022.0
2016-05-06,27.235,27.42,27.15,27.385,1746.0
2016-05-09,27.625,27.625,27.43,27.43,8789.0
2016-05-10,27.535,27.825,27.49,27.825,7402.0
2016-05-11,27.72,27.79,27.565,27.625,2087.0
2016-05-12,27.855,27.855,27.58,27.66,5119.0
2016-05-13,27.66,27.775,27.565,27.58,4388.0
2016-05-16,27.57,27.715,27.565,27.705,2936.0
2016-05-17,27.66,27.775,27.335,27.385,6995.0
2016-05-18,27.395,27.485,27.245,27.315,10555.0
2016-05-19,27.465,27.865,27.36,27.86,10367.0
2016-05-20,27.615,28.135,27.615,28.085,9142.0
2016-05-24,28.215,28.875,28.215,28.795,9104.0
2016-05-25,28.83,28.91,28.77,28.79,3922.0
2016-05-26,28.605,28.745,28.595,28.735,3719.0
2016-05-27,28.905,28.905,28.7,28.795,5839.0
2016-05-30,28.84,28.875,28.745,28.875,16360.0
2016-05-31,28.875,28.98,28.77,28.895,4670.0
2016-06-01,28.745,28.955,28.745,28.955,11244.0
2016-06-02,29.0,29.23,29.0,29.22,3456.0
2016-06-03,28.92,29.01,28.92,28.98,1541.0
2016-06-06,29.01,29.06,28.85,28.86,7588.0
2016-06-07,28.895,29.0,28.895,28.92,6941.0
2016-06-08,28.745,28.745,28.61,28.7,4761.0
2016-06-09,28.605,28.77,28.495,28.77,3848.0
2016-06-10,28.41,28.595,28.4,28.455,1537.0
2016-06-13,28.435,28.495,28.19,28.19,3934.0
2016-06-14,28.235,28.235,28.1,28.135,1627.0
2016-06-15,28.365,28.46,28.365,28.365,3960.0
2016-06-16,28.34,28.515,28.31,28.42,1283.0
2016-06-17,28.24,28.455,28.24,28.425,3367.0
2016-06-20,28.645,28.645,28.435,28.47,5628.0
2016-06-21,28.435,28.435,28.305,28.385,3083.0
2016-06-22,28.46,28.55,28.31,28.375,3419.0
2016-06-23,28.435,28.62,28.425,28.61,1828.0
2016-06-24,27.74,28.445,27.74,28.09,5285.0
2016-06-27,27.845,27.905,27.625,27.74,10952.0
2016-06-28,27.95,27.975,27.755,27.88,3438.0
2016-06-29,28.055,28.24,28.05,28.19,6848.0
2016-06-30,28.24,28.62,28.18,28.62,2282.0
2016-07-04,28.505,28.505,27.65,28.4,6079.0
2016-07-05,28.435,28.455,28.275,28.42,3522.0
2016-07-06,28.33,28.445,28.33,28.39,3771.0
2016-07-07,28.34,28.595,28.34,28.56,2716.0
2016-07-08,28.78,29.13,28.77,29.13,4614.0
2016-07-11,29.3,29.44,29.29,29.335,10537.0
2016-07-12,29.31,29.39,29.205,29.345,4109.0
2016-07-13,29.335,29.345,29.095,29.205,3962.0
2016-07-14,29.315,29.36,29.13,29.28,68166.0
2016-07-15,29.345,29.53,29.195,29.43,4794.0
2016-07-18,29.44,29.715,29.44,29.65,5832.0
2016-07-19,29.625,29.76,29.615,29.715,4453.0
2016-07-20,29.82,29.9,29.785,29.84,5645.0
2016-07-21,29.89,29.89,29.75,29.76,4560.0
2016-07-22,29.795,30.225,29.795,30.12,16234.0
2016-07-25,30.12,30.245,30.12,30.225,4416.0
2016-07-26,30.215,30.43,30.19,30.19,4708.0
2016-07-27,30.325,30.33,30.1,30.18,2627.0
2016-07-28,30.05,30.155,29.96,30.145,5477.0
2016-07-29,30.1,30.1,29.96,29.99,2788.0
2016-08-02,29.89,29.925,29.645,29.8,6993.0
2016-08-03,29.88,29.89,29.715,29.865,2793.0
2016-08-04,29.88,29.88,29.66,29.785,1431.0
2016-08-05,29.91,30.35,29.91,30.27,3278.0
2016-08-08,30.365,30.41,30.305,30.33,2842.0
2016-08-09,30.18,30.435,30.18,30.33,3320.0
2016-08-10,30.19,30.42,30.05,30.05,3703.0
2016-08-11,30.165,30.165,29.845,29.89,4992.0
2016-08-12,29.69,29.89,29.69,29.765,3860.0
2016-08-15,29.725,29.845,29.725,29.8,1903.0
2016-08-16,29.575,29.67,29.475,29.52,9018.0
2016-08-17,29.54,29.545,29.39,29.465,2684.0
2016-08-18,29.36,29.415,29.36,29.405,904.0
2016-08-19,29.485,29.84,29.485,29.8,3423.0
2016-08-22,30.005,30.325,29.995,30.285,10448.0
2016-08-23,30.33,30.41,30.26,30.34,2825.0
2016-08-24,30.305,30.365,30.21,30.215,4029.0
2016-08-25,30.1,30.285,30.085,30.21,6320.0
2016-08-26,30.145,30.245,30.065,30.165,1648.0
2016-08-29,30.365,30.4,29.84,30.34,7220.0
2016-08-30,30.175,30.63,30.175,30.605,18278.0
2016-08-31,30.685,30.685,30.515,30.65,2874.0
2016-09-01,30.64,30.735,30.43,30.49,2062.0
2016-09-02,30.675,30.695,30.515,30.675,4252.0
2016-09-06,30.58,30.585,30.21,30.27,2011.0
2016-09-07,30.49,30.56,30.235,30.56,3784.0
2016-09-08,30.455,30.525,30.385,30.49,5614.0
2016-09-09,30.35,30.51,30.095,30.095,3364.0
2016-09-12,29.99,30.2,29.96,30.155,6453.0
2016-09-13,30.075,30.155,29.9,29.9,2449.0
2016-09-14,29.98,30.06,29.89,29.89,1775.0
2016-09-15,29.96,29.96,29.855,29.9,3200.0
2016-09-16,30.015,30.015,29.81,29.935,13183.0
2016-09-19,29.715,30.05,29.715,30.005,5191.0
2016-09-20,30.135,30.135,29.98,30.025,712.0
2016-09-21,30.065,30.11,29.97,30.03,2176.0
2016-09-22,30.03,30.11,29.98,30.11,2092.0
2016-09-23,30.155,30.26,30.155,30.175,5070.0
2016-09-26,30.095,30.145,29.97,30.13,1735.0
2016-09-27,29.945,30.155,29.945,30.075,2175.0
2016-09-28,30.12,30.2,30.075,30.075,1900.0
2016-09-29,29.97,30.11,29.935,29.995,3947.0
2016-09-30,30.06,30.2,29.96,30.2,4291.0
2016-10-03,30.065,30.33,29.945,30.305,3270.0
2016-10-04,30.33,30.42,30.225,30.235,3853.0
2016-10-05,29.995,30.57,29.98,30.48,2191.0
2016-10-06,30.585,30.8,30.585,30.8,2851.0
2016-10-07,30.62,30.62,30.42,30.535,1360.0
2016-10-11,30.55,30.7,30.465,30.57,2281.0
2016-10-12,30.58,30.63,30.57,30.615,4329.0
2016-10-13,30.33,30.465,30.325,30.435,3812.0
2016-10-14,30.665,30.665,30.21,30.235,3216.0
2016-10-17,30.595,30.595,30.145,30.145,13848.0
2016-10-18,30.285,30.395,30.215,30.365,3469.0
2016-10-19,30.435,30.465,30.13,30.41,14780.0
2016-10-20,30.49,30.51,30.385,30.5,3240.0
2016-10-21,30.535,30.825,30.51,30.78,2374.0
2016-10-24,30.86,30.995,30.78,30.985,8682.0
2016-10-25,30.975,30.975,30.675,30.765,4693.0
2016-10-26,30.695,30.77,30.64,30.685,4679.0
2016-10-27,30.615,30.695,30.595,30.615,1596.0
2016-10-28,30.615,30.905,30.615,30.77,12081.0
2016-10-31,30.955,30.955,30.81,30.88,1016.0
2016-11-01,30.685,31.035,30.685,30.985,28332.0
2016-11-02,30.86,31.115,30.845,31.1,6161.0
2016-11-03,30.465,31.1,30.455,30.94,5893.0
2016-11-04,30.94,30.955,30.7,30.71,2862.0
2016-11-07,31.195,31.25,31.0,31.16,5815.0
2016-11-08,31.195,31.505,31.17,31.255,8908.0
2016-11-09,31.275,31.405,30.92,31.265,35564.0
2016-11-10,31.435,31.435,30.905,30.905,3407.0
2016-11-11,30.845,30.88,30.535,30.675,6992.0
2016-11-14,30.885,31.15,30.695,31.125,8354.0
2016-11-15,31.18,31.22,30.95,31.16,6084.0
2016-11-16,31.16,31.495,31.03,31.18,2822.0
2016-11-17,31.195,31.275,30.95,31.265,8365.0
2016-11-18,31.39,31.52,31.25,31.515,20599.0
2016-11-21,31.285,31.4,30.87,31.045,12634.0
2016-11-22,30.965,31.16,30.965,31.125,9352.0
2016-11-23,31.125,31.425,31.125,31.38,116291.0
2016-11-24,31.46,31.55,31.39,31.54,4029.0
2016-11-25,31.46,31.735,31.44,31.655,4821.0
2016-11-28,31.62,31.62,31.15,31.15,6382.0
2016-11-29,31.07,31.3,31.065,31.195,5317.0
2016-11-30,31.22,31.355,31.145,31.18,5587.0
2016-12-01,31.09,31.15,30.8,30.8,24661.0
2016-12-02,30.79,30.845,30.64,30.64,14972.0
2016-12-05,30.73,30.995,30.73,30.86,50070.0
2016-12-06,30.975,31.18,30.975,31.18,5396.0
2016-12-07,31.105,31.565,31.105,31.45,6560.0
2016-12-08,31.495,31.885,31.48,31.77,4396.0
2016-12-09,31.82,32.015,31.795,31.97,44024.0
2016-12-12,31.945,31.97,31.77,31.84,8933.0
2016-12-13,31.83,31.98,31.69,31.705,5174.0
2016-12-14,31.69,31.74,31.4,31.59,11107.0
2016-12-15,31.9,32.14,31.725,31.965,4135.0
2016-12-16,32.175,32.175,31.92,31.945,12095.0
2016-12-19,32.05,32.11,31.92,32.015,42230.0
2016-12-20,32.105,32.14,31.98,32.14,6027.0
2016-12-21,32.235,32.235,32.12,32.155,5130.0
2016-12-22,31.955,32.305,31.955,32.27,9767.0
2016-12-23,32.44,32.45,32.29,32.375,6225.0
2016-12-28,32.8,32.8,32.445,32.445,112077.0
2016-12-29,32.46,32.595,32.3,32.32,8092.0
2016-12-30,32.355,32.46,32.005,32.075,4211.0
2017-01-03,32.345,32.57,32.085,32.425,23170.0
2017-01-04,32.355,32.495,32.21,32.45,3484.0
2017-01-05,32.435,32.47,32.115,32.12,14880.0
2017-01-06,32.035,32.12,31.775,31.91,8815.0
2017-01-09,31.915,32.31,31.785,31.81,5328.0
2017-01-10,31.88,31.88,31.71,31.82,8925.0
2017-01-11,31.775,31.945,31.675,31.755,1762.0
2017-01-12,31.55,31.685,31.38,31.46,5324.0
2017-01-13,31.55,31.65,31.445,31.58,4206.0
2017-01-16,31.25,31.58,31.165,31.185,8755.0
2017-01-17,31.25,31.455,31.25,31.41,7762.0
2017-01-18,31.41,31.955,31.41,31.945,15868.0
2017-01-19,32.2,32.2,31.9,31.99,9319.0
2017-01-20,32.16,32.425,32.005,32.24,4503.0
2017-01-23,32.325,32.325,32.025,32.04,4186.0
2017-01-24,32.115,32.335,32.06,32.265,6889.0
2017-01-25,32.31,32.41,32.14,32.23,5492.0
2017-01-26,32.3,32.3,31.945,31.945,5478.0
2017-01-27,32.085,32.085,31.97,32.005,3581.0
2017-01-30,31.79,31.945,31.41,31.64,10049.0
2017-01-31,31.62,31.62,31.175,31.445,8114.0
2017-02-01,31.585,31.705,31.4,31.57,3444.0
2017-02-02,31.515,31.56,31.335,31.56,4194.0
2017-02-03,31.66,31.785,31.585,31.775,6752.0
2017-02-06,31.685,31.915,31.665,31.71,3088.0
2017-02-07,32.115,32.12,31.845,31.96,6541.0
2017-02-08,32.29,32.29,31.685,31.83,7340.0
2017-02-09,31.755,31.99,31.745,31.925,2090.0
2017-02-10,31.9,31.995,31.83,31.98,1471.0
2017-02-13,31.82,32.16,31.82,32.035,9800.0
2017-02-14,32.015,32.12,31.9,32.04,1251.0
2017-02-15,32.195,32.41,32.185,32.4,2466.0
2017-02-16,32.275,32.365,32.15,32.22,7152.0
2017-02-17,32.195,32.4,32.16,32.365,7122.0
2017-02-21,32.16,32.685,32.16,32.62,5946.0
2017-02-22,32.585,32.71,32.535,32.54,9226.0
2017-02-23,32.495,32.575,32.29,32.415,4491.0
2017-02-24,32.355,32.365,32.095,32.23,5537.0
2017-02-27,32.32,32.38,32.175,32.355,3429.0
2017-02-28,32.445,32.865,32.445,32.695,6919.0
2017-03-01,32.96,33.425,32.96,33.345,26744.0
2017-03-02,33.29,33.405,33.025,33.025,5114.0
2017-03-03,33.105,33.105,32.99,33.015,3411.0
2017-03-06,32.915,32.97,32.765,32.905,5593.0
2017-03-07,32.82,33.015,32.82,32.88,8742.0
2017-03-08,32.995,33.105,32.88,32.9,4542.0
2017-03-09,32.81,33.235,32.81,33.085,4778.0
2017-03-10,33.04,33.2,33.04,33.13,3551.0
2017-03-13,33.025,33.15,33.025,33.075,11143.0
2017-03-14,33.15,33.185,33.015,33.025,16761.0
2017-03-15,33.015,33.04,32.95,32.995,3171.0
2017-03-16,33.015,33.025,32.905,33.015,3988.0
2017-03-17,33.095,33.105,32.945,33.06,5020.0
2017-03-20,33.15,33.175,33.005,33.105,9066.0
2017-03-21,33.005,33.015,32.56,32.65,7549.0
2017-03-22,32.655,32.72,32.57,32.72,2730.0
2017-03-23,32.78,32.915,32.695,32.855,4985.0
2017-03-24,32.89,33.025,32.87,32.9,1348.0
2017-03-27,32.575,32.87,32.445,32.845,8301.0
2017-03-28,32.655,33.195,32.655,33.185,3690.0
2017-03-29,33.06,33.28,33.06,33.2,1687.0
2017-03-30,33.23,33.23,33.095,33.175,1492.0
2017-03-31,33.12,33.2,33.06,33.155,9035.0
2017-04-03,33.3,33.36,33.085,33.155,4140.0
2017-04-04,33.21,33.32,33.21,33.275,2700.0
2017-04-05,33.46,33.655,33.3,33.325,7521.0
2017-04-06,33.445,33.56,33.255,33.48,5511.0
2017-04-07,33.495,33.495,33.32,33.32,3923.0
2017-04-10,33.29,33.37,33.195,33.21,4236.0
2017-04-11,33.21,33.32,33.105,33.31,3939.0
2017-04-12,33.2,33.2,32.99,33.015,3100.0
2017-04-13,32.97,32.97,32.78,32.88,5208.0
2017-04-17,32.74,32.905,32.655,32.905,3973.0
2017-04-18,32.96,33.31,32.95,33.245,1842.0
2017-04-19,33.46,33.46,33.31,33.335,2719.0
2017-04-20,33.46,33.64,33.405,33.56,14894.0
2017-04-21,33.55,33.605,33.495,33.525,6138.0
2017-04-24,33.845,34.025,33.73,33.9,4899.0
2017-04-25,34.405,34.54,34.165,34.425,11785.0
2017-04-26,34.37,34.515,34.345,34.495,5327.0
2017-04-27,34.46,34.46,34.245,34.335,2527.0
2017-04-28,34.265,34.45,34.255,34.395,3496.0
2017-05-01,34.575,34.575,34.31,34.37,11364.0
2017-05-02,34.425,34.425,33.735,33.745,5999.0
2017-05-03,33.595,33.63,33.11,33.21,17932.0
2017-05-04,33.31,33.525,33.23,33.47,7861.0
2017-05-05,33.62,33.765,33.415,33.655,2663.0
2017-05-08,33.915,33.925,33.45,33.46,7605.0
2017-05-09,33.54,33.825,33.345,33.345,3539.0
2017-05-10,33.235,33.425,33.235,33.37,4984.0
2017-05-11,33.46,33.485,33.195,33.415,4217.0
2017-05-12,33.505,33.515,33.335,33.335,6482.0
2017-05-15,33.23,33.46,33.23,33.415,2246.0
2017-05-16,33.62,33.63,33.22,33.245,6148.0
2017-05-17,33.2,33.2,32.905,32.915,6912.0
2017-05-18,32.64,32.64,32.185,32.575,5406.0
2017-05-19,32.31,33.11,32.3,32.935,3346.0
2017-05-23,32.825,33.435,32.675,33.345,9652.0
2017-05-24,33.4,33.405,33.15,33.22,1734.0
2017-05-25,33.28,33.405,33.265,33.36,6407.0
2017-05-26,32.755,33.415,32.665,33.255,5157.0
2017-05-29,33.755,33.755,33.245,33.38,5058.0
2017-05-30,33.38,33.38,33.03,33.075,21456.0
2017-05-31,33.11,33.155,32.97,33.075,4388.0
2017-06-01,33.11,33.36,33.095,33.36,4614.0
2017-06-02,33.53,33.53,33.335,33.405,2197.0
2017-06-05,33.405,33.405,33.195,33.245,3129.0
2017-06-06,33.325,33.325,33.095,33.15,3505.0
2017-06-07,33.255,33.39,33.195,33.39,22228.0
2017-06-08,33.38,33.57,33.29,33.485,11990.0
2017-06-09,33.48,33.53,33.415,33.485,3147.0
2017-06-12,33.405,33.515,33.12,33.415,1867.0
2017-06-13,32.98,33.28,32.98,33.275,4765.0
2017-06-14,33.265,33.32,33.105,33.23,1324.0
2017-06-15,33.025,33.13,33.025,33.075,3240.0
2017-06-16,33.105,33.105,32.71,32.79,11746.0
2017-06-19,33.03,33.03,32.82,32.915,4391.0
2017-06-20,32.905,33.155,32.675,32.695,7836.0
2017-06-21,32.845,32.855,32.48,32.525,3753.0
2017-06-22,32.39,32.49,32.325,32.4,5367.0
2017-06-23,32.525,32.655,32.49,32.655,4440.0
2017-06-26,32.71,32.79,32.595,32.7,2988.0
2017-06-27,32.55,32.8,32.29,32.29,2284.0
2017-06-28,32.325,32.345,32.12,32.165,5486.0
2017-06-29,32.16,32.21,31.81,31.83,6772.0
2017-06-30,31.935,32.04,31.865,31.98,3137.0
2017-07-04,32.12,32.285,32.025,32.095,3700.0
2017-07-05,32.32,32.37,32.22,32.275,1920.0
2017-07-06,32.05,32.12,31.915,32.07,4219.0
2017-07-07,31.88,32.06,31.88,32.035,2204.0
2017-07-10,32.035,32.29,32.035,32.175,3098.0
2017-07-11,32.16,32.2,32.075,32.195,2012.0
2017-07-12,32.365,32.47,31.945,32.035,4478.0
2017-07-13,32.13,32.275,32.075,32.13,1112.0
2017-07-14,32.115,32.24,32.115,32.165,2144.0
2017-07-17,32.195,32.365,32.115,32.255,3092.0
2017-07-18,32.05,32.115,31.98,31.98,3043.0
2017-07-19,32.06,32.285,32.06,32.285,2910.0
2017-07-20,32.16,32.285,32.13,32.275,20155.0
2017-07-21,32.22,32.265,32.07,32.15,606.0
2017-07-24,32.13,32.15,32.075,32.13,1606.0
2017-07-25,32.31,32.48,32.31,32.45,3630.0
2017-07-26,32.505,32.57,32.22,32.22,3226.0
2017-07-27,32.41,32.535,32.29,32.535,3533.0
2017-07-28,32.285,32.355,32.165,32.175,7468.0
2017-07-31,32.4,32.415,32.265,32.325,3474.0
2017-08-01,32.46,32.46,32.325,32.41,760.0
2017-08-02,32.45,32.56,32.335,32.445,3003.0
2017-08-03,32.665,32.71,32.46,32.48,1026.0
2017-08-04,32.62,32.89,32.62,32.8,1689.0
2017-08-08,32.99,33.03,32.915,32.95,4556.0
2017-08-09,32.755,32.935,32.73,32.855,1185.0
2017-08-10,32.73,32.745,32.605,32.655,3848.0
2017-08-11,32.55,32.675,32.355,32.425,2602.0
2017-08-14,32.63,32.935,32.63,32.855,2910.0
2017-08-15,32.98,33.015,32.935,33.015,3428.0
2017-08-16,32.74,33.05,32.615,32.81,2281.0
2017-08-17,32.665,32.695,32.3,32.32,2526.0
2017-08-18,31.91,31.945,31.73,31.915,4159.0
2017-08-21,31.925,32.015,31.88,31.98,2827.0
2017-08-22,32.265,32.265,31.98,32.195,2805.0
2017-08-23,32.24,32.245,32.15,32.175,905.0
2017-08-24,32.025,32.12,31.98,31.98,3284.0
2017-08-25,31.98,32.21,31.98,32.165,4800.0
2017-08-28,32.095,32.255,32.015,32.075,1316.0
2017-08-29,31.97,32.22,31.9,32.12,7346.0
2017-08-30,32.365,32.48,32.355,32.355,1688.0
2017-08-31,32.415,32.445,32.245,32.3,2132.0
2017-09-01,32.45,32.45,32.21,32.335,4658.0
2017-09-05,32.45,32.46,32.025,32.05,15192.0
2017-09-06,32.22,32.22,31.675,31.71,7408.0
2017-09-07,31.755,31.755,31.58,31.62,2884.0
2017-09-08,31.58,31.665,31.525,31.595,3970.0
2017-09-11,31.74,32.04,31.74,32.04,1034.0
2017-09-12,31.995,32.165,31.99,32.035,1747.0
2017-09-13,32.13,32.355,32.13,32.29,1531.0
2017-09-14,32.21,32.4,32.21,32.38,1819.0
2017-09-15,32.38,32.78,32.38,32.78,4126.0
2017-09-18,32.415,33.575,32.41,33.505,11981.0
2017-09-19,33.425,33.71,33.425,33.64,2105.0
2017-09-20,33.735,33.735,33.32,33.57,24230.0
2017-09-21,33.595,33.65,33.575,33.575,3446.0
2017-09-22,33.595,33.595,33.46,33.515,3135.0
2017-09-25,33.415,33.425,33.265,33.345,5143.0
2017-09-26,33.38,33.56,33.37,33.37,10646.0
2017-09-27,33.325,33.86,33.275,33.855,12255.0
2017-09-28,33.73,33.905,33.69,33.79,3117.0
2017-09-29,33.98,34.22,33.69,34.165,4480.0
2017-10-02,34.185,34.575,34.185,34.575,4383.0
2017-10-03,34.735,34.8,34.655,34.77,3281.0
2017-10-04,34.675,35.03,34.665,34.925,4160.0
2017-10-05,35.02,35.255,35.015,35.14,2095.0
2017-10-06,35.43,35.43,34.645,34.735,5037.0
2017-10-10,34.78,34.78,34.495,34.62,5605.0
2017-10-11,34.53,34.605,34.495,34.495,4336.0
2017-10-12,34.78,34.78,34.495,34.62,17283.0
2017-10-13,34.62,35.095,34.62,34.81,2324.0
2017-10-16,34.86,35.245,34.86,35.155,4114.0
2017-10-17,35.155,35.155,34.985,35.12,4377.0
2017-10-18,35.02,35.02,34.915,34.925,2125.0
2017-10-19,34.925,34.925,34.645,34.89,20591.0
2017-10-20,35.29,35.395,35.095,35.39,2335.0
2017-10-23,35.38,35.47,35.345,35.365,10543.0
2017-10-24,35.425,35.845,35.425,35.725,3012.0
2017-10-25,35.725,35.84,35.515,35.79,7340.0
2017-10-26,35.975,36.165,35.96,36.03,22151.0
2017-10-27,36.485,36.485,35.93,36.01,6967.0
2017-10-30,35.79,36.28,35.71,35.725,5831.0
2017-10-31,35.86,36.04,35.825,35.975,3850.0
2017-11-01,35.94,36.385,35.805,36.19,4931.0
2017-11-02,36.28,36.28,35.77,35.825,4097.0
2017-11-03,35.815,35.825,35.485,35.665,5424.0
2017-11-06,35.755,35.755,35.46,35.47,5782.0
2017-11-07,35.35,35.755,35.35,35.6,8369.0
2017-11-08,35.495,35.585,35.47,35.485,2201.0
2017-11-09,35.53,35.53,34.88,34.89,4116.0
2017-11-10,34.85,35.165,34.85,35.095,2476.0
2017-11-13,35.04,35.325,35.04,35.245,1722.0
2017-11-14,35.235,35.315,35.06,35.19,2547.0
2017-11-15,34.985,35.095,34.87,34.925,3522.0
2017-11-16,35.555,35.555,34.985,35.335,3234.0
2017-11-17,35.255,35.765,35.255,35.655,2575.0
2017-11-20,35.765,36.02,35.425,35.885,6249.0
2017-11-21,36.12,36.345,36.12,36.315,2388.0
2017-11-22,36.465,36.465,36.1,36.12,5009.0
2017-11-23,36.135,36.425,36.065,36.28,5208.0
2017-11-24,36.485,36.485,36.135,36.18,2100.0
2017-11-27,36.19,36.3,36.11,36.145,3936.0
2017-11-28,36.22,36.735,36.22,36.675,5256.0
2017-11-29,37.255,37.255,36.465,36.895,5360.0
2017-11-30,37.18,37.395,37.145,37.27,6171.0
2017-12-01,37.36,37.36,36.46,36.71,3896.0
2017-12-04,36.975,37.065,36.755,36.755,9786.0
2017-12-05,36.755,36.905,36.54,36.54,1936.0
2017-12-06,36.27,36.815,36.27,36.7,6799.0
2017-12-07,36.825,37.13,36.825,36.905,1445.0
2017-12-08,36.965,37.215,36.965,37.065,2754.0
2017-12-11,36.985,37.255,36.84,36.96,3454.0
2017-12-12,37.055,37.145,36.925,36.96,4014.0
2017-12-13,37.11,37.19,36.88,36.915,7357.0
2017-12-14,37.18,37.18,36.155,36.245,3154.0
2017-12-15,36.485,37.045,36.395,37.03,6624.0
2017-12-18,37.245,37.52,36.69,37.475,7427.0
2017-12-19,37.625,37.625,37.34,37.385,4448.0
2017-12-20,37.475,37.51,37.34,37.475,5482.0
2017-12-21,37.52,37.52,36.885,37.28,1835.0
2017-12-22,37.28,37.385,37.255,37.255,2110.0
2017-12-27,37.3,37.3,37.045,37.155,1335.0
2017-12-28,37.04,37.065,36.91,36.93,3165.0
2017-12-29,36.885,36.955,36.805,36.86,1471.0
2018-01-02,37.705,37.705,36.805,36.92,3851.0
2018-01-03,37.265,37.265,36.995,37.135,9133.0
2018-01-04,37.265,37.405,36.91,37.19,4695.0
2018-01-05,37.62,37.62,36.795,37.13,12699.0
2018-01-08,36.91,37.615,36.91,37.21,5742.0
2018-01-09,37.01,37.505,37.01,37.415,4806.0
2018-01-10,36.375,37.56,36.375,37.415,5314.0
2018-01-11,37.71,37.755,36.365,37.755,7668.0
2018-01-12,38.045,38.055,37.705,37.79,4024.0
2018-01-15,37.525,37.8,37.265,37.71,2523.0
2018-01-16,37.71,37.71,37.075,37.145,8877.0
2018-01-17,37.525,37.53,37.065,37.235,4495.0
2018-01-18,37.27,37.63,36.965,37.175,5277.0
2018-01-19,36.895,37.74,36.895,37.74,6635.0
2018-01-22,37.9,38.015,37.8,38.0,5330.0
2018-01-23,37.865,37.98,37.775,37.79,2901.0
2018-01-24,38.08,38.09,37.405,37.405,18313.0
2018-01-25,37.44,37.79,37.315,37.695,6107.0
2018-01-26,37.71,37.925,37.71,37.71,3525.0
2018-01-29,38.105,38.115,37.505,37.585,11664.0
2018-01-30,37.075,37.45,36.815,37.135,10758.0
2018-01-31,36.965,36.965,36.725,36.78,7777.0
2018-02-01,36.5,36.905,36.49,36.59,10482.0
2018-02-02,36.615,36.625,36.25,36.31,12934.0
2018-02-05,36.31,36.59,35.55,35.915,15596.0
2018-02-06,34.72,36.175,34.715,35.97,13204.0
2018-02-07,36.175,36.525,36.005,36.34,5539.0
2018-02-08,36.605,36.605,35.52,35.675,2951.0
2018-02-09,35.69,35.825,34.855,35.69,8244.0
2018-02-12,35.755,36.295,35.645,36.025,4042.0
2018-02-13,36.025,36.025,35.63,35.86,3972.0
2018-02-14,35.81,36.07,35.81,36.03,5154.0
2018-02-15,36.49,36.5,36.05,36.49,750.0
2018-02-16,36.78,36.815,36.455,36.645,3432.0
2018-02-20,36.185,36.92,36.185,36.59,3141.0
2018-02-21,36.86,37.04,36.68,36.94,6636.0
2018-02-22,36.77,37.085,36.75,37.04,1796.0
2018-02-23,37.04,37.18,37.0,37.085,4059.0
2018-02-26,37.575,37.585,36.92,37.075,2292.0
2018-02-27,37.605,37.605,36.815,36.815,4064.0
2018-02-28,37.405,37.405,36.68,36.725,2524.0
2018-03-01,36.385,36.94,35.925,36.04,5641.0
2018-03-02,35.935,36.34,35.835,36.3,7753.0
2018-03-05,36.165,37.03,36.165,37.03,4459.0
2018-03-06,36.735,37.21,36.735,36.975,12316.0
2018-03-07,36.985,37.265,36.955,36.955,6205.0
2018-03-08,36.825,37.38,36.825,37.305,3333.0
2018-03-09,37.045,37.56,37.045,37.53,1581.0
2018-03-12,37.605,37.605,37.305,37.44,5383.0
2018-03-13,37.39,37.745,37.38,37.66,5177.0
2018-03-14,37.82,37.83,37.36,37.82,3407.0
2018-03-15,37.575,37.595,37.235,37.265,1902.0
2018-03-16,37.47,37.54,37.405,37.515,3162.0
2018-03-19,37.1,37.72,36.84,36.895,7287.0
2018-03-20,37.425,37.425,36.865,36.865,3378.0
2018-03-21,36.83,36.83,36.42,36.545,3310.0
2018-03-22,35.97,36.255,35.645,35.69,6064.0
2018-03-23,35.465,35.68,35.055,35.24,6732.0
2018-03-26,35.305,35.725,35.26,35.62,5055.0
2018-03-27,35.89,35.995,35.43,35.555,3303.0
2018-03-28,35.565,35.86,35.19,35.36,2989.0
2018-03-29,35.62,35.87,35.575,35.87,10418.0
2018-04-02,35.905,35.915,34.92,35.01,5155.0
2018-04-03,34.98,35.115,34.875,35.115,3733.0
2018-04-04,34.955,35.045,34.63,35.0,2478.0
2018-04-05,35.19,35.845,35.18,35.6,1446.0
2018-04-06,35.645,35.645,35.02,35.18,709.0
2018-04-09,35.125,35.7,35.02,35.385,10731.0
2018-04-10,35.645,35.645,35.16,35.385,1141.0
2018-04-11,34.755,35.065,34.755,34.99,1391.0
2018-04-12,35.195,35.45,35.195,35.37,4500.0
2018-04-13,35.235,35.375,35.055,35.235,9163.0
2018-04-16,35.735,35.735,35.315,35.385,2887.0
2018-04-17,35.225,35.575,35.225,35.55,595.0
2018-04-18,35.69,36.025,35.69,35.995,3035.0
2018-04-19,35.87,36.005,35.725,36.005,6999.0
2018-04-20,35.89,36.095,35.89,35.945,4152.0
2018-04-23,36.65,36.65,35.98,36.185,7440.0
2018-04-24,36.185,36.67,35.42,35.675,3187.0
2018-04-25,35.735,35.825,35.72,35.79,795.0
2018-04-26,35.405,35.925,35.405,35.835,9237.0
2018-04-27,36.375,36.375,35.815,35.915,1653.0
2018-04-30,35.915,35.915,35.495,35.915,919.0
2018-05-01,35.375,35.555,35.26,35.53,3041.0
2018-05-02,35.635,35.655,35.405,35.405,4449.0
2018-05-03,35.02,35.02,34.82,34.855,5129.0
2018-05-04,34.885,35.02,34.795,35.0,5008.0
2018-05-07,35.54,35.55,34.9,34.965,1498.0
2018-05-08,35.15,35.205,35.125,35.195,1509.0
2018-05-09,35.35,35.36,35.02,35.09,2184.0
2018-05-10,35.09,35.33,34.82,35.205,4900.0
2018-05-11,35.555,35.6,35.46,35.55,1722.0
2018-05-14,35.72,35.72,35.135,35.53,6156.0
2018-05-15,35.53,35.915,35.1,35.815,2236.0
2018-05-16,35.855,36.005,35.855,35.97,2581.0
2018-05-17,35.71,36.12,35.71,36.04,4833.0
2018-05-18,36.14,36.39,36.14,36.31,6103.0
2018-05-22,36.005,36.42,36.005,36.175,5543.0
2018-05-23,36.185,36.295,36.165,36.25,1148.0
2018-05-24,36.42,36.42,35.915,36.095,868.0
2018-05-25,36.375,36.47,36.31,36.4,2107.0
2018-05-28,36.25,36.5,36.16,36.455,2086.0
2018-05-29,36.455,36.455,35.935,35.995,4649.0
2018-05-30,36.175,36.31,35.755,35.925,4424.0
2018-05-31,35.555,35.915,35.55,35.69,3396.0
2018-06-01,35.6,35.845,35.6,35.735,1447.0
2018-06-04,35.72,35.835,35.72,35.78,1500.0
2018-06-05,35.755,36.31,35.755,36.105,23387.0
2018-06-06,36.255,36.285,35.755,36.275,3264.0
2018-06-07,36.41,36.42,35.9,36.275,4022.0
2018-06-08,36.255,36.255,36.14,36.165,2995.0
2018-06-11,36.195,36.67,36.195,36.51,3921.0
2018-06-12,36.535,36.545,36.4,36.535,1690.0
2018-06-13,36.68,36.68,36.06,36.285,4504.0
2018-06-14,36.41,36.465,36.32,36.4,1349.0
2018-06-15,36.015,36.785,36.015,36.785,3729.0
2018-06-18,36.6,36.805,36.57,36.78,7601.0
2018-06-19,36.77,36.78,36.3,36.49,5844.0
2018-06-20,36.93,36.93,36.31,36.41,4721.0
2018-06-21,36.285,36.48,36.275,36.31,3524.0
2018-06-22,36.57,36.76,36.465,36.545,2742.0
2018-06-25,36.285,36.86,36.12,36.22,2010.0
2018-06-26,36.545,36.555,36.105,36.525,1467.0
2018-06-27,36.91,36.91,36.095,36.265,2883.0
2018-06-28,35.915,36.185,35.7,35.97,6925.0
2018-06-29,36.05,36.24,35.655,35.72,3509.0
2018-07-03,35.69,35.7,35.205,35.205,12980.0
2018-07-04,35.205,35.61,35.205,35.225,3718.0
2018-07-05,35.17,35.44,35.17,35.35,4058.0
2018-07-06,35.375,35.755,35.34,35.68,2995.0
2018-07-09,35.69,36.075,35.69,35.995,2419.0
2018-07-10,35.925,36.295,35.925,36.07,10377.0
2018-07-11,35.99,35.99,35.28,35.825,1274.0
2018-07-12,35.565,35.835,35.565,35.71,4887.0
2018-07-13,35.735,35.735,35.485,35.485,1454.0
2018-07-16,35.735,35.735,35.065,35.065,9023.0
2018-07-17,35.16,35.465,35.125,35.43,6213.0
2018-07-18,35.375,35.415,35.18,35.315,4030.0
2018-07-19,35.28,35.53,35.28,35.51,4050.0
2018-07-20,35.02,35.415,35.02,35.055,3512.0
2018-07-23,35.635,35.635,34.845,34.93,3250.0
2018-07-24,34.795,35.34,34.795,35.065,11012.0
2018-07-25,34.57,35.01,34.57,34.84,6661.0
2018-07-26,35.025,35.645,34.75,35.55,4084.0
2018-07-27,35.62,35.62,35.16,35.27,2841.0
2018-07-30,35.02,35.02,34.84,34.84,4533.0
2018-07-31,34.75,35.17,34.75,35.16,3680.0
2018-08-01,35.15,35.15,34.595,34.73,1798.0
2018-08-02,34.875,35.145,34.75,35.09,2170.0
2018-08-03,34.875,35.235,34.865,35.235,7130.0
2018-08-07,35.46,35.555,35.025,35.52,5633.0
2018-08-08,35.485,35.72,35.33,35.385,5003.0
2018-08-09,35.26,35.755,35.11,35.11,3476.0
2018-08-10,34.845,35.02,34.765,34.83,3751.0
2018-08-13,34.84,35.02,34.345,34.415,4107.0
2018-08-14,34.12,34.45,34.12,34.36,3828.0
2018-08-15,34.11,34.265,33.895,34.085,6412.0
2018-08-16,34.075,34.57,34.075,34.57,2066.0
2018-08-17,34.425,34.66,34.14,34.57,4151.0
2018-08-20,34.45,34.91,34.45,34.91,759.0
2018-08-21,34.84,35.02,34.84,34.99,2700.0
2018-08-22,34.775,34.83,34.495,34.775,1525.0
2018-08-23,34.755,34.84,34.615,34.705,7717.0
2018-08-24,34.705,35.02,34.46,34.92,2491.0
2018-08-27,35.0,35.33,34.75,34.975,5205.0
2018-08-28,34.57,34.935,34.57,34.81,2724.0
2018-08-29,34.785,35.145,34.785,35.01,6675.0
2018-08-30,35.24,35.24,34.73,34.755,6169.0
2018-08-31,35.055,35.07,34.975,35.02,12057.0
2018-09-04,35.195,35.24,34.92,35.055,2854.0
2018-09-05,34.595,35.135,34.595,35.07,2756.0
2018-09-06,34.955,35.24,34.93,35.035,5537.0
2018-09-07,35.19,35.235,34.84,35.205,8154.0
2018-09-10,35.24,35.555,35.24,35.305,8784.0
2018-09-11,35.25,35.34,34.8,35.28,4573.0
2018-09-12,34.93,35.07,34.93,35.0,7164.0
2018-09-13,34.975,35.035,34.91,34.91,3679.0
2018-09-14,34.935,35.135,34.92,35.08,10039.0
2018-09-17,34.965,35.465,34.965,35.405,5457.0
2018-09-18,35.555,35.555,35.17,35.405,1714.0
2018-09-19,35.555,35.645,35.375,35.43,4328.0
2018-09-20,35.565,35.8,35.565,35.78,2648.0
2018-09-21,35.45,35.735,35.45,35.645,1449.0
2018-09-24,35.225,35.6,35.225,35.385,2900.0
2018-09-25,35.35,35.45,35.35,35.35,3010.0
2018-09-26,35.42,35.555,35.33,35.35,8817.0
2018-09-27,35.635,35.645,35.28,35.305,2646.0
2018-09-28,35.02,35.065,34.865,34.9,6354.0
2018-10-01,34.57,35.205,34.355,34.355,3749.0
2018-10-02,34.055,34.8,34.055,34.755,4384.0
2018-10-03,35.325,35.325,35.01,35.145,5943.0
2018-10-04,35.035,35.17,34.955,35.145,8271.0
2018-10-05,35.145,35.225,34.93,35.16,9264.0
2018-10-09,35.02,35.44,35.01,35.09,3002.0
2018-10-10,35.09,35.115,34.255,34.255,7795.0
2018-10-11,34.065,34.345,33.805,33.805,9944.0
2018-10-12,33.85,34.415,33.555,33.76,9208.0
2018-10-15,33.465,34.04,33.455,34.005,1864.0
2018-10-16,33.725,34.39,33.725,34.335,5045.0
2018-10-17,34.57,34.57,34.065,34.31,4674.0
2018-10-18,34.57,34.57,33.905,33.96,2207.0
2018-10-19,34.03,34.21,33.67,34.095,1590.0
2018-10-22,33.715,33.915,33.705,33.725,1619.0
2018-10-23,33.42,33.42,32.63,33.13,11365.0
2018-10-24,33.005,33.215,32.205,32.205,6261.0
2018-10-25,32.215,32.91,32.215,32.755,4807.0
2018-10-26,32.755,32.755,32.215,32.495,2331.0
2018-10-29,32.52,33.095,32.35,32.35,6099.0
2018-10-30,32.205,33.22,32.205,33.22,9352.0
2018-10-31,33.4,33.48,33.205,33.48,5326.0
2018-11-01,33.715,34.3,33.715,34.3,2925.0
2018-11-02,34.4,34.8,34.21,34.29,4656.0
2018-11-05,34.67,34.675,34.145,34.67,1304.0
2018-11-06,34.525,34.715,34.425,34.595,6186.0
2018-11-07,34.605,34.92,34.425,34.92,12746.0
2018-11-08,34.245,34.92,34.245,34.92,3228.0
2018-11-09,34.325,34.64,34.325,34.435,3163.0
2018-11-12,34.885,34.885,34.255,34.275,6679.0
2018-11-13,34.37,34.37,33.985,34.005,4113.0
2018-11-14,33.84,33.86,33.52,33.545,1445.0
2018-11-15,33.26,33.615,33.26,33.525,1146.0
2018-11-16,33.265,33.715,33.22,33.44,2181.0
2018-11-19,33.22,33.67,33.15,33.22,7801.0
2018-11-20,33.195,33.31,32.575,32.675,2449.0
2018-11-21,32.245,33.205,32.245,32.87,2461.0
2018-11-22,32.55,32.87,32.505,32.61,2429.0
2018-11-23,32.215,32.935,32.205,32.72,2836.0
2018-11-26,32.25,32.98,32.25,32.98,11490.0
2018-11-27,32.925,33.04,32.855,33.015,3975.0
2018-11-28,33.095,33.375,32.99,33.365,3924.0
2018-11-29,33.365,33.715,33.24,33.625,2957.0
2018-11-30,33.835,33.835,33.33,33.825,7278.0
2018-12-03,34.095,34.425,33.95,34.405,6414.0
2018-12-04,34.405,34.405,33.25,33.51,2577.0
2018-12-05,33.92,33.92,33.41,33.5,1144.0
2018-12-06,32.89,33.48,32.79,33.43,11285.0
2018-12-07,33.23,33.23,32.245,32.43,3746.0
2018-12-10,32.43,32.765,32.1,32.395,6511.0
2018-12-11,33.285,33.285,32.17,32.505,3175.0
2018-12-12,32.325,32.745,32.325,32.395,9988.0
2018-12-13,32.71,32.71,32.155,32.19,7324.0
2018-12-14,32.29,32.29,31.875,31.875,5330.0
2018-12-17,31.57,32.035,31.265,31.265,3618.0
2018-12-18,31.095,31.855,31.095,31.49,6778.0
2018-12-19,31.24,31.955,31.085,31.085,4039.0
2018-12-20,30.805,31.065,30.53,30.655,9345.0
2018-12-21,31.2,31.2,30.52,30.575,17785.0
2018-12-24,30.51,30.53,29.92,29.92,12123.0
2018-12-27,30.735,31.335,30.665,31.335,5330.0
2018-12-28,31.475,31.53,31.255,31.33,2332.0
2018-12-31,32.82,32.82,31.445,31.64,1803.0
2019-01-02,31.175,31.7,31.175,31.62,1790.0
2019-01-03,31.285,31.295,30.895,30.955,5147.0
2019-01-04,30.995,31.985,30.985,31.91,3913.0
2019-01-07,32.0,32.245,31.985,32.085,17659.0
2019-01-08,32.255,32.485,32.19,32.435,8615.0
2019-01-09,32.185,32.635,32.185,32.465,6461.0
2019-01-10,32.63,32.765,32.435,32.745,4222.0
2019-01-11,33.13,33.13,32.73,32.965,4225.0
2019-01-14,32.945,32.955,32.775,32.885,2138.0
2019-01-15,32.69,32.865,32.685,32.745,29514.0
2019-01-16,32.755,32.985,32.755,32.955,5200.0
2019-01-17,32.575,33.48,32.575,33.345,11479.0
2019-01-18,33.575,34.1,33.575,33.965,3102.0
2019-01-21,34.275,34.365,33.63,33.935,1812.0
2019-01-22,34.025,34.025,33.49,33.565,10301.0
2019-01-23,33.78,33.78,33.335,33.565,5255.0
2019-01-24,33.2,33.665,33.2,33.635,2703.0
2019-01-25,33.78,33.855,33.675,33.78,4374.0
2019-01-28,33.51,33.62,33.33,33.58,1236.0
2019-01-29,33.675,33.92,33.675,33.865,4955.0
2019-01-30,33.88,33.89,33.68,33.865,1422.0
2019-01-31,33.58,33.73,33.58,33.61,2903.0
2019-02-01,33.61,33.71,33.29,33.655,2462.0
2019-02-04,33.7,34.11,33.7,33.955,3313.0
2019-02-05,33.89,33.89,33.62,33.71,3165.0
2019-02-06,33.845,33.975,33.8,33.89,3984.0
2019-02-07,33.71,33.92,33.575,33.89,1897.0
2019-02-08,33.73,33.89,33.675,33.89,4313.0
2019-02-11,33.98,33.98,33.855,33.875,3211.0
2019-02-12,34.245,34.38,33.99,34.325,4617.0
2019-02-13,34.275,34.42,34.225,34.39,5856.0
2019-02-14,34.525,34.61,34.455,34.455,4391.0
2019-02-15,34.71,34.71,34.525,34.62,4651.0
2019-02-19,34.565,34.79,34.535,34.735,6413.0
2019-02-20,34.8,35.125,34.8,35.035,23944.0
2019-02-21,35.255,35.255,35.12,35.21,1510.0
2019-02-22,35.255,35.425,35.255,35.335,2445.0
2019-02-25,35.52,35.765,35.355,35.57,20875.0
2019-02-26,35.525,35.545,35.365,35.42,1773.0
2019-02-27,35.225,35.47,35.225,35.435,2321.0
2019-02-28,35.42,35.42,35.235,35.27,736.0
2019-03-01,35.39,35.68,35.38,35.62,3631.0
2019-03-04,34.425,35.79,34.42,35.715,8946.0
2019-03-05,35.71,35.8,35.645,35.655,2388.0
2019-03-06,35.61,35.79,35.51,35.525,2234.0
2019-03-07,35.445,35.445,34.87,35.09,6936.0
2019-03-08,34.745,35.025,34.665,34.82,12030.0
2019-03-11,35.09,35.535,34.665,35.445,7732.0
2019-03-12,35.57,35.665,35.41,35.41,8179.0
2019-03-13,35.465,35.645,35.435,35.47,2202.0
2019-03-14,35.47,35.835,35.31,35.365,3624.0
2019-03-15,35.57,35.735,35.57,35.65,5138.0
2019-03-18,35.52,35.955,35.52,35.9,8344.0
2019-03-19,35.845,36.165,35.845,35.89,5584.0
2019-03-20,36.265,36.265,35.545,35.645,4200.0
2019-03-21,35.645,36.38,35.645,36.31,25006.0
2019-03-22,35.835,36.025,35.31,35.31,6375.0
2019-03-25,34.925,35.59,34.925,35.465,5454.0
2019-03-26,35.49,35.555,35.18,35.3,21524.0
2019-03-27,35.435,35.555,35.225,35.545,18445.0
2019-03-28,34.965,35.725,34.965,35.525,2011.0
2019-03-29,35.635,35.88,35.49,35.865,6688.0
2019-04-01,35.47,36.145,35.465,36.08,3991.0
2019-04-02,36.0,36.07,35.98,35.99,9203.0
2019-04-03,35.99,36.47,35.945,36.27,21909.0
2019-04-04,36.365,36.87,36.365,36.87,4236.0
2019-04-05,36.935,37.2,36.935,37.135,8514.0
2019-04-08,36.915,37.255,36.835,37.0,7381.0
2019-04-09,36.825,37.055,36.445,36.48,9421.0
2019-04-10,36.48,36.58,36.355,36.51,3426.0
2019-04-11,36.61,36.815,36.61,36.815,5925.0
2019-04-12,36.835,37.225,36.735,36.825,5925.0
2019-04-15,36.755,37.035,36.755,37.01,16353.0
2019-04-16,37.01,37.255,36.96,37.235,3907.0
2019-04-17,37.035,37.415,37.035,37.4,12535.0
2019-04-18,37.645,37.655,37.39,37.545,1523.0
2019-04-22,37.28,37.67,37.135,37.17,4884.0
2019-04-23,37.435,37.67,37.425,37.635,5595.0
2019-04-24,37.535,37.68,37.445,37.545,4562.0
2019-04-25,37.805,37.805,37.155,37.3,5473.0
2019-04-26,37.625,37.625,37.07,37.245,2597.0
2019-04-29,37.36,37.76,37.36,37.7,19521.0
2019-04-30,37.715,37.935,37.56,37.66,6691.0
2019-05-01,37.7,37.935,37.645,37.715,2437.0
2019-05-02,37.555,37.88,37.245,37.48,6797.0
2019-05-03,37.355,37.855,37.355,37.76,6470.0
2019-05-06,37.245,37.59,37.245,37.46,1696.0
2019-05-07,36.955,37.605,36.745,36.79,5272.0
2019-05-08,36.755,37.025,36.755,36.915,3172.0
2019-05-09,36.445,36.88,36.335,36.565,3099.0
2019-05-10,36.345,36.955,36.0,36.825,2893.0
2019-05-13,36.145,36.525,35.7,35.845,7647.0
2019-05-14,35.625,36.345,35.625,36.255,6071.0
2019-05-15,35.9,36.055,35.9,35.97,6400.0
2019-05-16,35.98,36.355,35.98,36.265,4053.0
2019-05-17,35.845,35.845,35.39,35.545,5955.0
2019-05-21,35.28,35.525,35.28,35.47,6329.0
2019-05-22,35.39,35.445,34.775,35.42,3369.0
2019-05-23,35.155,35.21,34.755,34.91,4353.0
2019-05-24,35.07,35.08,34.775,35.065,1461.0
2019-05-27,34.955,35.12,34.955,34.98,3626.0
2019-05-28,35.12,35.245,34.98,34.98,1611.0
2019-05-29,34.755,34.99,34.565,34.845,6018.0
2019-05-30,35.07,35.265,35.07,35.19,1974.0
2019-05-31,34.92,35.08,34.82,34.9,2785.0
2019-06-03,35.09,35.365,34.87,35.365,2609.0
2019-06-04,36.055,36.055,35.47,35.915,6084.0
2019-06-05,36.09,36.3,35.865,36.015,4306.0
2019-06-06,35.935,36.18,35.87,36.17,2676.0
2019-06-07,36.17,36.17,36.145,36.145,300.0
2019-06-10,36.145,36.39,35.645,36.245,2910.0
2019-06-11,36.29,36.47,36.29,36.365,2180.0
2019-06-12,36.365,36.535,36.335,36.525,10497.0
2019-06-13,36.445,36.88,36.445,36.88,3140.0
2019-06-14,36.455,37.155,36.455,37.155,11397.0
2019-06-17,37.145,37.145,36.89,37.045,3605.0
2019-06-18,37.39,37.425,37.235,37.29,1874.0
2019-06-19,37.27,37.335,36.79,37.115,11073.0
2019-06-20,37.01,37.16,36.945,37.16,3167.0
2019-06-21,37.39,37.39,37.08,37.115,2220.0
2019-06-24,36.98,37.245,36.98,37.245,4600.0
2019-06-25,36.935,37.235,36.935,36.935,4759.0
2019-06-26,36.89,36.89,36.725,36.725,14660.0
2019-06-27,37.09,37.09,36.67,36.915,3011.0
2019-06-28,36.99,37.125,36.99,37.08,666.0
2019-07-02,37.335,37.345,37.115,37.135,13480.0
2019-07-03,37.255,37.345,37.19,37.2,5050.0
2019-07-04,37.19,37.435,37.19,37.38,9422.0
2019-07-05,37.235,37.515,37.235,37.435,5352.0
2019-07-08,37.28,37.68,37.28,37.355,765.0
2019-07-09,37.21,37.36,37.08,37.155,4946.0
2019-07-10,37.1,37.255,36.915,37.01,4297.0
2019-07-11,36.915,36.915,36.66,36.8,3550.0
2019-07-12,36.825,36.97,36.5,36.97,822.0
2019-07-15,36.98,37.045,36.945,36.98,7598.0
2019-07-16,37.1,37.215,36.68,37.115,720.0
2019-07-17,37.255,37.255,36.76,36.76,9751.0
2019-07-18,36.4,37.145,36.4,36.955,1710.0
2019-07-19,37.11,37.235,37.06,37.06,1690.0
2019-07-22,37.16,37.26,37.16,37.26,7619.0
2019-07-23,37.3,37.655,37.28,37.46,2015.0
2019-07-24,37.58,37.76,37.505,37.735,4442.0
2019-07-25,37.445,37.87,37.41,37.515,3243.0
2019-07-26,37.535,37.87,37.46,37.67,3883.0
2019-07-29,37.59,37.655,37.56,37.605,6143.0
2019-07-30,37.715,38.135,37.715,38.07,5355.0
2019-07-31,38.055,38.445,38.055,38.415,3747.0
2019-08-01,38.18,38.935,38.17,38.39,5565.0
2019-08-02,37.8,38.39,37.8,38.39,37.0
2019-08-06,37.035,37.505,36.625,37.16,2588.0
2019-08-07,37.035,37.36,37.035,37.345,3392.0
2019-08-08,37.58,38.1,37.58,38.045,8243.0
2019-08-09,37.725,37.88,37.725,37.87,2400.0
2019-08-12,37.39,37.855,36.77,36.78,2629.0
2019-08-13,36.31,37.31,36.31,37.31,3195.0
2019-08-14,36.57,36.57,36.045,36.07,7943.0
2019-08-15,36.79,36.79,35.97,36.215,4206.0
2019-08-16,36.215,36.845,36.215,36.835,6864.0
2019-08-19,37.1,37.605,37.08,37.605,25748.0
2019-08-20,37.045,37.46,37.045,37.355,12283.0
2019-08-21,37.145,37.68,37.145,37.555,2324.0
2019-08-22,38.155,38.155,37.7,37.745,569.0
2019-08-23,37.515,37.515,36.31,36.355,5008.0
2019-08-26,36.745,36.755,36.565,36.565,2570.0
2019-08-27,36.725,36.735,36.325,36.48,3460.0
2019-08-28,36.7,37.0,36.7,37.0,805.0
2019-08-29,37.905,37.905,37.5,37.755,18318.0
2019-08-30,37.215,37.97,37.215,37.945,1226.0
2019-09-03,37.98,37.98,37.3,37.39,1463.0
2019-09-04,37.98,37.98,37.245,37.29,4760.0
2019-09-05,37.325,38.035,37.315,37.9,4724.0
2019-09-06,37.9,37.935,37.89,37.935,1560.0
2019-09-09,37.905,38.07,37.77,37.945,2804.0
2019-09-10,37.825,38.28,37.625,38.26,3922.0
2019-09-11,38.615,38.735,38.29,38.735,11278.0
2019-09-12,38.745,39.06,38.57,38.57,1267.0
2019-09-13,38.735,39.25,38.335,39.145,2581.0
2019-09-16,38.905,39.315,38.905,39.105,3652.0
2019-09-17,39.26,39.26,38.99,39.05,3771.0
2019-09-18,39.345,39.345,38.735,38.8,5901.0
2019-09-19,38.735,38.88,38.67,38.77,3681.0
2019-09-20,38.725,38.725,38.36,38.405,3121.0
2019-09-23,38.105,38.415,37.98,38.28,3650.0
2019-09-24,38.27,38.315,37.89,37.98,4701.0
2019-09-25,37.98,38.27,37.98,38.26,1328.0
2019-09-26,37.89,38.115,37.89,38.07,1948.0
2019-09-27,37.98,37.98,37.68,37.86,1056.0
2019-09-30,38.335,38.335,37.755,38.035,2828.0
2019-10-01,38.215,38.215,37.3,37.3,1867.0
2019-10-02,37.1,37.29,36.89,37.16,11094.0
2019-10-03,36.88,37.345,36.88,37.145,1676.0
2019-10-04,37.18,37.49,37.18,37.49,3044.0
2019-10-07,37.36,37.48,37.355,37.38,460.0
2019-10-08,37.21,37.21,36.8,36.8,1439.0
2019-10-09,37.07,37.21,36.98,37.21,2489.0
2019-10-10,37.07,37.525,37.07,37.26,1825.0
2019-10-11,37.715,37.9,37.66,37.715,1000.0
2019-10-15,37.855,38.115,37.255,37.76,5670.0
2019-10-16,37.57,37.8,37.435,37.47,3736.0
2019-10-17,37.525,37.77,37.21,37.245,1094.0
2019-10-18,37.11,37.255,37.1,37.155,2088.0
2019-10-21,37.145,37.415,37.145,37.29,3296.0
2019-10-22,37.8,37.8,37.21,37.325,2793.0
2019-10-23,37.125,37.26,37.1,37.125,1000.0
2019-10-24,36.945,37.125,36.945,37.125,300.0
2019-10-25,37.17,37.37,37.17,37.345,3093.0
2019-10-28,37.705,37.755,37.125,37.69,3093.0
2019-10-29,38.045,38.055,37.97,37.97,3600.0
2019-10-30,37.69,38.005,37.635,37.98,4128.0
2019-10-31,37.77,37.77,37.255,37.47,9108.0
2019-11-01,37.415,38.005,37.415,37.98,3857.0
2019-11-04,38.16,38.5,38.16,38.345,1166.0
2019-11-05,38.37,38.525,38.37,38.435,3766.0
2019-11-06,38.48,38.48,38.115,38.125,6152.0
2019-11-07,38.39,38.39,38.08,38.155,4771.0
2019-11-08,38.1,38.3,38.1,38.3,519.0
2019-11-11,38.19,38.545,38.19,38.545,8545.0
2019-11-12,38.76,38.76,38.635,38.66,1653.0
2019-11-13,38.735,38.735,38.45,38.59,2166.0
2019-11-14,38.57,38.9,38.545,38.815,4672.0
2019-11-15,38.8,38.86,38.76,38.76,1896.0
2019-11-18,38.745,38.95,38.27,38.305,1485.0
2019-11-19,38.245,38.65,38.245,38.615,778.0
2019-11-20,38.625,38.78,38.3,38.57,4872.0
2019-11-21,38.45,38.57,38.37,38.48,6982.0
2019-11-22,38.5,38.5,38.3,38.36,2020.0
2019-11-25,38.36,38.945,38.36,38.735,2993.0
2019-11-26,38.815,39.05,38.67,38.835,3197.0
2019-11-27,38.85,38.85,38.515,38.56,2499.0
2019-11-28,38.65,38.78,38.535,38.75,1675.0
2019-11-29,38.625,38.625,38.37,38.525,3118.0
2019-12-02,38.17,38.46,38.17,38.35,4172.0
2019-12-03,38.115,38.38,37.87,38.145,3331.0
2019-12-04,38.115,38.3,38.115,38.205,5342.0
2019-12-05,38.1,38.115,37.96,38.035,5948.0
2019-12-06,38.58,38.77,38.58,38.77,1787.0
2019-12-09,38.98,38.98,38.225,38.76,452.0
2019-12-10,38.7,38.7,38.535,38.66,1852.0
2019-12-11,38.735,38.735,38.625,38.715,3106.0
2019-12-12,38.67,39.17,38.67,39.115,3446.0
2019-12-13,39.25,39.445,39.115,39.18,2493.0
2019-12-16,39.16,39.535,39.0,39.495,35046.0
2019-12-17,39.35,39.525,39.35,39.49,5065.0
2019-12-18,39.305,39.405,39.015,39.405,22435.0
2019-12-19,39.325,39.545,39.28,39.445,3698.0
2019-12-20,39.67,40.115,39.45,40.04,3518.0
2019-12-23,40.04,40.115,39.99,40.06,3010.0
2019-12-24,40.34,40.37,40.06,40.06,1022.0
2019-12-27,40.245,40.345,40.05,40.115,5060.0
2019-12-30,40.18,40.18,39.885,40.015,1715.0
2019-12-31,39.38,39.875,39.38,39.875,445.0
2020-01-02,40.445,40.445,39.71,39.875,1733.0
2020-01-03,39.58,40.08,39.545,39.74,2290.0
2020-01-06,39.565,39.92,39.4,39.51,1922.0
2020-01-07,39.51,39.525,39.305,39.4,13741.0
2020-01-08,39.28,39.545,39.16,39.415,2323.0
2020-01-09,39.645,39.74,39.49,39.525,4795.0
2020-01-10,39.69,39.69,39.435,39.435,2390.0
2020-01-13,39.405,39.69,39.4,39.655,2708.0
2020-01-14,39.7,39.765,39.4,39.665,1542.0
2020-01-15,39.525,39.6,39.28,39.305,4133.0
2020-01-16,39.425,39.63,39.425,39.555,2007.0
2020-01-17,39.635,39.675,39.525,39.655,5370.0
2020-01-20,39.655,39.71,39.58,39.71,401.0
2020-01-21,39.555,39.63,39.23,39.25,1547.0
2020-01-22,39.13,39.5,39.105,39.215,6941.0
2020-01-23,39.175,39.405,38.81,38.975,4474.0
2020-01-24,38.955,38.955,38.515,38.635,2495.0
2020-01-27,38.095,38.305,37.56,37.57,6055.0
2020-01-28,37.67,37.975,37.605,37.89,5566.0
2020-01-29,38.095,38.205,37.955,37.975,1225.0
2020-01-30,37.285,38.22,37.285,37.975,608.0
2020-01-31,38.01,38.055,37.705,37.8,1622.0
2020-02-03,37.82,38.515,37.82,38.45,1679.0
2020-02-04,38.975,38.975,38.415,38.8,1047.0
2020-02-05,38.83,39.23,38.83,39.225,3541.0
2020-02-06,39.105,39.58,38.855,38.955,10727.0
2020-02-07,39.04,39.04,38.36,38.45,3140.0
2020-02-10,38.645,38.645,38.35,38.395,1561.0
2020-02-11,38.535,38.8,38.395,38.61,3916.0
2020-02-12,38.855,38.93,38.71,38.745,3337.0
2020-02-13,38.7,38.7,38.535,38.59,3600.0
2020-02-14,38.48,38.56,38.26,38.305,2672.0
2020-02-18,38.295,38.415,37.88,38.01,3261.0
2020-02-19,37.81,38.155,37.81,37.99,2010.0
2020-02-20,37.975,38.1,37.82,38.085,2513.0
2020-02-21,37.955,38.13,37.855,37.855,8373.0
2020-02-24,37.21,37.395,36.745,37.055,15017.0
2020-02-25,36.945,37.165,35.65,35.77,9130.0
2020-02-26,35.74,36.395,35.605,35.65,15535.0
2020-02-27,35.475,35.675,34.595,35.555,6489.0
2020-02-28,33.985,34.15,33.38,34.05,27260.0
2020-03-02,34.345,35.42,34.18,35.42,7177.0
2020-03-03,35.785,35.785,34.64,34.905,12628.0
2020-03-04,35.345,35.88,35.28,35.835,2642.0
2020-03-05,35.1,35.375,34.535,34.555,3110.0
2020-03-06,33.975,34.18,33.235,33.49,8669.0
2020-03-09,31.82,32.055,31.165,31.66,6619.0
2020-03-10,32.14,32.735,31.31,32.725,14653.0
2020-03-11,32.275,32.275,30.55,30.835,7401.0
2020-03-12,28.03,28.49,25.11,27.565,10190.0
2020-03-13,28.575,29.31,27.565,29.31,5768.0
2020-03-16,24.75,28.17,24.75,26.03,5444.0
2020-03-17,26.39,27.795,26.185,27.795,8559.0
2020-03-18,26.6,27.015,24.925,25.45,9798.0
2020-03-19,25.1,27.795,24.805,27.575,7887.0
2020-03-20,27.07,27.93,26.6,26.645,9309.0
2020-03-23,26.01,26.79,25.875,26.69,11178.0
2020-03-24,27.83,28.255,27.49,28.07,8033.0
2020-03-25,28.205,29.585,28.205,28.62,5875.0
2020-03-26,28.665,29.945,28.665,29.53,6919.0
2020-03-27,28.64,29.345,28.63,28.63,5524.0
2020-03-30,29.615,29.825,28.665,29.825,6733.0
2020-03-31,29.825,30.32,29.42,29.485,16435.0
2020-04-01,28.575,29.145,28.555,28.64,6394.0
2020-04-02,28.905,29.1,28.41,28.435,6674.0
2020-04-03,28.07,28.07,27.785,27.905,1100.0
2020-04-06,29.375,29.705,28.52,29.605,6948.0
2020-04-07,30.55,30.68,29.63,29.96,5184.0
2020-04-08,29.905,30.78,29.905,30.78,3972.0
2020-04-09,30.89,31.7,30.89,31.405,3592.0
2020-04-13,30.975,31.69,30.465,30.615,4362.0
2020-04-14,30.915,31.36,30.91,31.02,15583.0
2020-04-15,30.635,30.9,29.955,30.33,4138.0
2020-04-16,30.43,30.69,29.77,30.365,3165.0
2020-04-17,30.69,31.145,30.515,31.01,19916.0
2020-04-20,30.375,31.48,30.375,31.085,5665.0
2020-04-21,30.77,31.285,30.41,30.495,4272.0
2020-04-22,30.56,31.305,30.495,31.075,5620.0
2020-04-23,31.145,31.385,31.01,31.265,4162.0
2020-04-24,31.79,31.79,30.975,31.505,5438.0
2020-04-27,31.605,32.16,31.33,32.04,4235.0
2020-04-28,32.295,32.48,32.16,32.34,4554.0
2020-04-29,32.615,33.17,32.615,33.115,15775.0
2020-04-30,33.02,33.02,32.095,32.11,2295.0
2020-05-01,31.755,32.13,31.145,31.33,2835.0
2020-05-04,31.13,31.275,30.65,31.02,3232.0
2020-05-05,31.66,31.7,31.33,31.34,6980.0
2020-05-06,30.935,31.0,30.855,30.91,4359.0
2020-05-07,31.48,31.48,31.09,31.09,1289.0
2020-05-08,31.34,31.81,31.34,31.81,6105.0
2020-05-11,31.57,31.965,31.36,31.635,8731.0
2020-05-12,31.535,32.095,31.0,31.24,3007.0
2020-05-13,30.78,30.78,30.09,30.245,4258.0
2020-05-14,30.3,30.43,29.4,30.43,3757.0
2020-05-15,30.32,30.9,30.32,30.77,1605.0
2020-05-19,31.415,31.755,31.165,31.165,2968.0
2020-05-20,30.835,31.715,30.835,31.715,2391.0
2020-05-21,31.645,31.985,31.58,31.845,3105.0
2020-05-22,32.0,32.105,31.965,32.065,2100.0
2020-05-25,32.12,32.665,32.12,32.12,605.0
2020-05-26,32.38,32.975,32.38,32.535,9129.0
2020-05-27,32.875,33.74,32.875,33.74,11173.0
2020-05-28,33.895,33.995,33.86,33.86,1007.0
2020-05-29,33.49,33.665,33.075,33.48,6391.0
2020-06-01,33.72,33.72,33.075,33.345,1889.0
2020-06-02,33.115,33.86,33.115,33.82,5946.0
2020-06-03,34.585,34.585,33.95,34.26,3226.0
2020-06-04,34.61,34.61,34.195,34.595,22123.0
2020-06-05,35.025,35.605,35.025,35.08,4391.0
2020-06-08,35.135,35.835,35.135,35.785,4202.0
2020-06-09,35.815,35.815,35.235,35.54,3277.0
2020-06-10,35.465,35.605,34.42,34.42,1277.0
2020-06-11,33.97,33.97,32.665,32.665,4209.0
2020-06-12,33.26,33.58,32.83,33.065,5554.0
2020-06-15,32.56,33.4,32.35,33.38,2335.0
2020-06-16,34.675,34.675,33.84,34.04,2076.0
2020-06-17,33.865,34.095,33.865,33.94,1496.0
2020-06-18,33.61,33.95,33.61,33.82,5279.0
2020-06-19,34.545,34.545,33.52,33.775,3880.0
2020-06-22,33.5,33.765,33.215,33.48,1825.0
2020-06-23,33.995,33.995,33.63,33.63,1164.0
2020-06-24,33.6,33.6,32.785,33.105,1569.0
2020-06-25,32.94,33.29,32.58,32.985,882.0
2020-06-26,33.075,33.35,32.71,32.71,2677.0
2020-06-29,33.235,33.36,33.005,33.13,1184.0
2020-06-30,33.075,33.535,33.075,33.425,11240.0
2020-07-02,33.545,33.915,33.345,33.345,13767.0
2020-07-03,32.995,33.4,32.985,33.125,1428.0
2020-07-06,33.74,34.04,33.63,33.73,6061.0
2020-07-07,34.03,34.03,33.59,33.59,390.0
2020-07-08,33.635,33.635,32.84,33.02,3178.0
2020-07-09,33.01,33.02,32.645,32.68,794.0
2020-07-10,32.69,33.52,32.69,33.52,1042.0
2020-07-13,34.06,34.27,33.8,33.8,25008.0
2020-07-14,33.645,34.355,33.37,34.355,2223.0
2020-07-15,35.135,35.135,34.63,34.805,3572.0
2020-07-16,34.435,34.95,34.435,34.915,4762.0
2020-07-17,35.125,35.375,34.805,35.365,3320.0
2020-07-20,35.28,35.31,35.015,35.05,1089.0
2020-07-21,34.805,35.345,34.805,35.2,1978.0
2020-07-22,35.28,35.345,35.235,35.235,690.0
2020-07-23,35.265,35.785,35.255,35.52,9441.0
2020-07-24,35.045,35.41,35.045,35.3,2573.0
2020-07-27,35.555,35.555,35.145,35.31,3033.0
2020-07-28,35.265,35.53,35.19,35.19,1533.0
2020-07-29,35.475,36.09,35.475,36.045,5943.0
2020-07-30,36.235,36.235,35.825,36.065,2670.0
2020-07-31,35.76,35.76,35.2,35.28,2250.0
2020-08-04,35.575,36.165,35.575,35.87,13226.0
2020-08-05,36.235,36.235,35.895,36.015,1141.0
2020-08-06,35.925,36.22,35.74,35.84,2072.0
2020-08-07,35.835,36.22,35.835,36.22,720.0
2020-08-10,36.235,36.89,36.235,36.89,2160.0
2020-08-11,36.89,37.265,36.89,36.98,3228.0
2020-08-12,36.99,37.2,36.99,37.14,1977.0
2020-08-13,36.925,37.075,36.91,36.945,1155.0
2020-08-14,37.31,37.31,36.955,37.13,1147.0
2020-08-17,37.025,37.075,36.97,36.99,2940.0
2020-08-18,37.035,37.075,36.87,37.01,2615.0
2020-08-19,37.065,37.1,37.035,37.035,1617.0
2020-08-20,36.78,36.86,36.52,36.845,1939.0
2020-08-21,36.955,37.025,36.67,37.025,1874.0
2020-08-24,36.965,37.59,36.965,37.515,7765.0
2020-08-25,37.58,37.625,37.32,37.365,2762.0
2020-08-26,37.625,37.625,37.055,37.32,1374.0
2020-08-27,37.615,37.615,37.25,37.295,13376.0
2020-08-28,37.165,37.31,37.065,37.295,2285.0
2020-08-31,37.295,37.525,36.75,36.805,11096.0
2020-09-01,36.915,37.25,36.66,37.21,9338.0
2020-09-02,37.44,37.56,37.34,37.525,3498.0
2020-09-03,37.67,37.67,36.835,36.89,2271.0
2020-09-04,36.945,37.59,36.63,37.0,659.0
2020-09-08,36.52,37.305,36.52,36.68,2528.0
2020-09-09,37.13,37.45,36.475,37.45,2611.0
2020-09-10,37.645,37.645,36.88,37.33,2657.0
2020-09-11,37.02,37.54,37.02,37.375,1925.0
2020-09-14,37.42,37.755,37.415,37.65,1892.0
2020-09-15,37.875,37.92,37.79,37.79,1719.0
2020-09-16,37.8,37.91,37.67,37.67,6062.0
2020-09-17,37.65,37.955,37.65,37.7,2327.0
2020-09-18,37.46,38.12,37.46,37.69,3181.0
2020-09-21,36.68,37.025,36.145,36.475,7534.0
2020-09-22,36.66,36.815,36.55,36.76,7851.0
2020-09-23,36.86,36.86,35.925,35.935,7336.0
2020-09-24,35.84,36.245,35.685,36.0,4333.0
2020-09-25,36.07,36.615,36.07,36.54,2922.0
2020-09-28,36.98,37.14,36.585,36.965,820.0
2020-09-29,36.9,37.21,36.55,36.66,3080.0
2020-09-30,36.615,37.11,36.29,37.09,6285.0
2020-10-01,36.66,36.66,36.505,36.505,1323.0
2020-10-02,35.76,36.97,35.76,36.915,8824.0
2020-10-05,36.98,37.535,36.98,37.47,5285.0
2020-10-06,37.705,37.89,37.375,37.47,4270.0
2020-10-07,37.405,38.02,37.405,37.935,3304.0
2020-10-08,38.435,38.435,37.755,38.305,2443.0
2020-10-09,38.385,38.78,38.175,38.615,4682.0
2020-10-13,39.13,39.13,38.525,38.765,1775.0
2020-10-14,38.58,39.26,38.58,39.17,3537.0
2020-10-15,38.7,39.7,38.69,39.59,7310.0
2020-10-16,39.74,39.895,39.63,39.655,106601.0
2020-10-19,39.655,39.94,39.28,39.305,2612.0
2020-10-20,39.51,39.51,39.15,39.17,9622.0
2020-10-21,39.25,39.26,39.02,39.175,3325.0
2020-10-22,39.315,39.315,38.615,39.095,2891.0
2020-10-23,39.325,39.325,39.14,39.17,2004.0
2020-10-26,39.315,39.315,38.215,38.38,13485.0
2020-10-27,38.635,38.835,38.04,38.04,2516.0
2020-10-28,37.81,38.185,37.715,37.82,10420.0
2020-10-29,38.425,38.425,37.59,38.23,4940.0
2020-10-30,37.945,38.315,37.42,37.69,3401.0
2020-11-02,38.46,38.48,37.615,38.295,1863.0
2020-11-03,38.59,38.59,38.25,38.305,1104.0
2020-11-04,38.36,38.38,37.945,38.04,3337.0
2020-11-05,38.59,39.455,38.01,39.4,3606.0
2020-11-06,39.405,39.515,39.27,39.345,5390.0
2020-11-09,40.435,40.875,39.305,39.305,4929.0
2020-11-10,39.995,40.365,39.535,40.29,4795.0
2020-11-11,40.37,40.555,40.25,40.535,1032.0
2020-11-12,40.535,40.61,39.895,39.92,11014.0
2020-11-13,40.895,41.005,40.73,40.97,8715.0
2020-11-16,41.325,41.97,41.09,41.97,7096.0
2020-11-17,41.685,41.97,41.445,41.86,2407.0
2020-11-18,41.89,42.135,41.685,41.685,2062.0
2020-11-19,41.475,41.565,41.215,41.555,3886.0
2020-11-20,41.795,41.795,41.115,41.565,4661.0
2020-11-23,41.715,42.63,41.55,42.515,7300.0
2020-11-24,43.265,43.265,42.515,43.19,2010.0
2020-11-25,43.35,43.35,42.79,42.805,2975.0
2020-11-26,42.76,42.88,42.76,42.76,1343.0
2020-11-27,42.76,43.165,42.465,43.055,1690.0
2020-11-30,42.88,43.155,42.585,42.825,2754.0
2020-12-01,43.075,43.185,42.625,42.695,7747.0
2020-12-02,42.56,42.695,42.45,42.465,2543.0
2020-12-03,42.43,42.685,42.18,42.54,6541.0
2020-12-04,42.275,43.065,42.275,42.965,8228.0
2020-12-07,43.185,43.185,42.395,42.465,2816.0
2020-12-08,42.485,43.01,42.22,42.915,7254.0
2020-12-09,42.91,43.175,42.66,43.025,5931.0
2020-12-10,42.33,43.01,42.33,42.955,5669.0
2020-12-11,43.185,43.35,43.01,43.35,5785.0
2020-12-14,43.645,43.645,43.145,43.145,2607.0
2020-12-15,43.65,43.65,43.135,43.33,3034.0
2020-12-16,43.66,43.66,43.33,43.495,4043.0
2020-12-17,43.625,43.985,43.625,43.91,3804.0
2020-12-18,44.095,44.49,44.095,44.49,4546.0
2020-12-21,44.33,44.495,43.99,44.45,2569.0
2020-12-22,44.605,44.665,44.38,44.435,4185.0
2020-12-23,44.205,44.775,44.205,44.625,4104.0
2020-12-24,44.91,44.91,44.305,44.49,4107.0
2020-12-29,44.495,44.7,43.7,43.7,7295.0
2020-12-30,44.32,44.35,43.715,44.31,4110.0
2020-12-31,44.275,44.58,43.895,44.57,8546.0
2021-01-04,44.61,44.905,44.05,44.405,6347.0
2021-01-05,44.135,44.97,43.895,44.84,12064.0
2021-01-06,45.075,47.285,45.075,46.85,7920.0
2021-01-07,47.39,48.095,47.145,47.72,20169.0
2021-01-08,47.9,48.29,47.285,47.565,9435.0
2021-01-11,47.945,48.15,47.185,48.01,7050.0
2021-01-12,48.02,48.56,47.65,48.495,7472.0
2021-01-13,48.585,48.635,48.28,48.375,9231.0
2021-01-14,48.94,49.005,48.7,48.79,6997.0
2021-01-15,48.765,49.1,48.05,48.31,6644.0
2021-01-18,48.68,48.68,48.325,48.495,7845.0
2021-01-19,48.51,49.015,48.325,48.465,11365.0
2021-01-20,48.53,49.025,48.13,48.505,10977.0
2021-01-21,48.235,48.44,48.01,48.065,3213.0
2021-01-22,48.055,48.365,47.815,48.225,5166.0
2021-01-25,47.985,48.4,47.415,47.715,6287.0
2021-01-26,47.65,47.89,47.08,47.13,14114.0
2021-01-27,46.68,47.015,45.65,45.745,10553.0
2021-01-28,46.07,47.405,46.07,47.34,12216.0
2021-01-29,47.295,47.295,46.245,46.245,4502.0
2021-02-01,46.655,47.325,46.275,47.325,9392.0
2021-02-02,47.38,48.335,47.38,48.3,8556.0
2021-02-03,48.29,48.845,48.29,48.775,6016.0
2021-02-04,49.035,49.635,49.035,49.535,30991.0
2021-02-05,50.325,50.325,49.495,49.505,3589.0
2021-02-08,49.7,50.79,49.7,50.79,8371.0
2021-02-09,50.9,51.06,50.65,50.81,8354.0
2021-02-10,51.115,51.115,49.98,50.11,6228.0
2021-02-11,50.14,50.575,49.765,50.285,4991.0
2021-02-12,50.38,50.855,50.37,50.845,5288.0
2021-02-16,51.44,51.485,50.985,51.3,14043.0
2021-02-17,51.07,51.6,50.835,51.07,4433.0
2021-02-18,50.965,50.965,49.86,50.02,5485.0
2021-02-19,50.88,51.385,50.75,51.365,4401.0
2021-02-22,51.2,51.635,51.075,51.32,17571.0
2021-02-23,51.47,51.47,50.195,51.085,25438.0
2021-02-24,51.71,51.71,51.33,51.505,18547.0
2021-02-25,51.43,51.43,50.49,50.68,16199.0
2021-02-26,50.94,51.47,50.22,51.15,25155.0
2021-03-01,51.28,52.1,51.28,51.81,14279.0
2021-03-02,52.39,52.39,51.225,51.355,10029.0
2021-03-03,51.745,52.06,50.715,50.92,9634.0
2021-03-04,51.275,51.275,49.45,49.955,35236.0
2021-03-05,50.725,51.615,49.765,51.615,14927.0
2021-03-08,52.395,52.975,51.81,52.47,18381.0
2021-03-09,52.38,52.975,52.09,52.51,12816.0
2021-03-10,52.64,53.605,52.24,53.55,10267.0
2021-03-11,53.64,54.235,53.575,53.83,7163.0
2021-03-12,53.895,53.94,53.4,53.855,21858.0
2021-03-15,53.855,54.515,53.855,54.45,9207.0
2021-03-16,55.01,55.01,53.69,53.715,12939.0
2021-03-17,53.79,54.08,53.615,53.905,9478.0
2021-03-18,53.905,54.905,53.67,54.245,12680.0
2021-03-19,54.83,54.83,53.69,54.275,11114.0
2021-03-22,54.645,54.645,53.475,53.745,9015.0
2021-03-23,53.92,53.93,51.895,51.905,8296.0
2021-03-24,52.64,53.105,52.33,52.5,8407.0
2021-03-25,52.145,53.475,51.73,53.41,6679.0
2021-03-26,53.465,54.035,53.42,53.845,5673.0
2021-03-29,53.985,54.425,53.575,53.78,8479.0
2021-03-30,53.635,54.365,53.345,54.33,7968.0
2021-03-31,54.33,54.71,53.615,54.07,16269.0
2021-04-01,54.56,54.56,53.765,54.115,5337.0
2021-04-05,54.83,54.83,54.22,54.385,17846.0
2021-04-06,54.83,54.98,54.415,54.46,4951.0
2021-04-07,54.945,54.945,54.09,54.145,3213.0
2021-04-08,54.32,54.32,53.585,53.995,5990.0
2021-04-09,54.535,54.545,53.94,54.255,6118.0
2021-04-12,54.49,54.495,54.06,54.135,3961.0
2021-04-13,54.375,54.6,53.715,53.94,7999.0
2021-04-14,53.995,54.83,53.635,54.685,15443.0
2021-04-15,54.665,54.675,54.1,54.43,6106.0
2021-04-16,54.295,55.085,54.295,54.945,8363.0
2021-04-19,55.0,55.0,54.08,54.535,6150.0
2021-04-20,54.375,54.795,53.31,53.7,8391.0
2021-04-21,54.1,54.275,53.28,54.275,19547.0
2021-04-22,54.33,54.825,53.96,54.07,8613.0
2021-04-23,54.22,55.055,54.22,54.925,4976.0
2021-04-26,54.795,55.27,54.645,55.1,11197.0
2021-04-27,55.555,55.565,55.09,55.54,8959.0
2021-04-28,55.67,55.67,55.045,55.075,5903.0
2021-04-29,55.54,55.54,54.235,54.58,13063.0
2021-04-30,54.545,54.545,53.69,53.705,11219.0
2021-05-03,54.165,54.73,53.91,54.525,7274.0
2021-05-04,54.505,54.805,53.635,54.75,11253.0
2021-05-05,55.37,55.37,54.385,55.28,14719.0
2021-05-06,55.165,55.295,54.505,55.185,54919.0
2021-05-07,55.39,56.105,55.09,56.02,13855.0
2021-05-10,56.14,56.225,55.075,55.1,15458.0
2021-05-11,54.59,54.74,53.765,54.535,15244.0
2021-05-12,54.505,54.645,53.25,53.38,16155.0
2021-05-13,54.09,54.31,53.31,54.21,7285.0
2021-05-14,54.7,54.86,54.545,54.83,17062.0
2021-05-17,55.065,55.065,54.21,54.76,13499.0
2021-05-18,54.825,54.905,53.82,53.82,8591.0
2021-05-19,53.25,53.25,52.2,52.815,13611.0
2021-05-20,53.18,53.18,51.97,52.275,14384.0
2021-05-21,52.88,53.25,52.33,52.845,22022.0
2021-05-25,52.935,53.615,52.665,52.73,8826.0
2021-05-26,53.04,53.3,52.585,53.195,5213.0
2021-05-27,53.44,53.84,53.39,53.465,36768.0
2021-05-28,53.735,53.895,53.18,53.505,7980.0
2021-05-31,53.56,53.56,53.245,53.315,5197.0
2021-06-01,53.67,54.44,53.505,54.385,8416.0
2021-06-02,54.96,54.96,53.875,53.93,24346.0
2021-06-03,54.275,54.275,53.68,54.015,2716.0
2021-06-04,54.275,54.275,53.68,53.94,4413.0
2021-06-07,54.025,54.23,53.745,54.19,7421.0
2021-06-08,54.365,54.505,53.94,54.46,18370.0
2021-06-09,54.43,54.545,53.79,53.8,6625.0
2021-06-10,54.3,54.3,52.85,52.86,29731.0
2021-06-11,53.205,53.215,52.77,52.925,6410.0
2021-06-14,53.17,53.17,52.045,52.165,8651.0
2021-06-15,52.415,52.715,51.905,52.265,10052.0
2021-06-16,52.555,52.555,51.605,51.925,5670.0
2021-06-17,52.145,52.145,50.315,51.14,12669.0
2021-06-18,50.835,51.19,50.42,50.66,5212.0
2021-06-21,50.455,51.56,50.445,51.365,3948.0
2021-06-22,51.345,51.98,51.17,51.505,29463.0
2021-06-23,51.32,51.755,51.265,51.44,3853.0
2021-06-24,51.605,52.165,51.375,52.005,1584.0
2021-06-25,51.68,52.46,51.67,51.865,6339.0
2021-06-28,52.38,52.38,51.385,51.615,6245.0
2021-06-29,51.635,52.175,51.625,51.83,18698.0
2021-06-30,51.785,52.37,51.44,52.37,2436.0
2021-07-02,53.02,53.02,51.93,52.005,4031.0
2021-07-05,51.95,52.23,51.95,52.23,5952.0
2021-07-06,52.545,52.545,51.44,51.655,10936.0
2021-07-07,51.8,51.8,51.3,51.68,13358.0
2021-07-08,51.345,51.365,50.585,51.15,3163.0
2021-07-09,52.045,52.045,51.18,51.95,1300.0
2021-07-12,51.915,52.265,51.625,52.185,13042.0
2021-07-13,52.22,52.88,51.745,51.86,16104.0
2021-07-14,51.885,52.045,51.345,51.45,4684.0
2021-07-15,51.33,51.67,50.9,51.58,5782.0
2021-07-16,52.165,52.165,50.79,50.8,15333.0
2021-07-19,49.895,50.605,49.785,50.065,6454.0
2021-07-20,50.865,51.495,50.38,51.205,3959.0
2021-07-21,51.82,51.82,50.985,51.375,30663.0
2021-07-22,51.29,51.57,50.81,50.825,1999.0
2021-07-23,51.46,51.46,50.855,51.2,4291.0
2021-07-26,51.07,51.505,50.89,51.46,1314.0
2021-07-27,51.46,51.69,50.94,51.135,9609.0
2021-07-28,51.42,52.035,51.17,51.55,2832.0
2021-07-29,51.67,52.145,51.635,51.8,3946.0
2021-07-30,51.905,52.11,51.69,51.765,4173.0
2021-08-03,51.765,52.305,51.355,52.305,4332.0
2021-08-04,52.51,52.51,51.255,51.265,2467.0
2021-08-05,51.735,51.745,51.115,51.14,7877.0
2021-08-06,51.45,52.51,51.45,52.435,1604.0
2021-08-09,52.63,53.225,52.415,53.17,5778.0
2021-08-10,53.51,53.92,53.365,53.775,7439.0
2021-08-11,53.975,54.44,53.775,54.44,7817.0
2021-08-12,54.695,54.695,54.005,54.43,2242.0
2021-08-13,54.695,54.695,54.235,54.375,4032.0
2021-08-16,54.555,54.555,53.855,54.155,5700.0
2021-08-17,53.905,53.905,52.955,53.3,3821.0
2021-08-18,53.55,53.67,53.13,53.13,3746.0
2021-08-19,53.185,53.185,52.135,52.405,8394.0
2021-08-20,53.235,53.235,52.33,52.405,4631.0
2021-08-23,52.64,52.64,51.95,52.435,864.0
2021-08-24,52.935,52.935,52.185,52.78,3041.0
2021-08-25,53.25,53.51,52.5,53.38,5114.0
2021-08-26,53.725,53.725,53.225,53.325,2352.0
2021-08-27,53.4,53.93,53.16,53.91,1588.0
2021-08-30,53.905,54.22,53.335,53.705,2740.0
2021-08-31,53.93,53.93,53.25,53.25,1596.0
2021-09-01,53.7,53.7,52.845,53.245,4051.0
2021-09-02,53.41,53.81,53.41,53.67,2636.0
2021-09-03,53.84,53.84,53.12,53.345,870.0
2021-09-07,53.41,53.885,53.205,53.325,4419.0
2021-09-08,52.99,53.54,52.575,52.61,3682.0
2021-09-09,52.65,52.975,52.315,52.455,1953.0
2021-09-10,52.33,52.825,52.325,52.565,3920.0
2021-09-13,52.695,52.985,52.545,52.62,3677.0
2021-09-14,52.825,53.27,52.34,52.39,3373.0
2021-09-15,52.325,53.205,52.08,52.975,1875.0
2021-09-16,53.215,53.83,53.215,53.605,2856.0
2021-09-17,53.65,53.65,53.105,53.41,6020.0
2021-09-20,52.275,52.415,51.765,52.055,5725.0
2021-09-21,53.05,53.05,52.055,52.405,1740.0
2021-09-22,52.75,53.25,52.545,52.825,3946.0
2021-09-23,52.395,53.595,52.395,53.41,952.0
2021-09-24,53.3,53.84,53.3,53.54,4529.0
2021-09-27,53.94,54.375,53.27,54.17,3424.0
2021-09-28,54.125,54.76,53.875,54.265,3468.0
2021-09-29,54.45,54.58,54.245,54.45,3649.0
2021-09-30,54.385,54.545,53.4,53.485,5026.0
2021-10-01,53.625,54.44,53.355,54.36,8261.0
2021-10-04,54.32,54.33,53.725,53.885,3450.0
2021-10-05,54.48,54.48,53.55,54.365,2260.0
2021-10-06,53.44,53.755,53.15,53.66,11380.0
2021-10-07,54.04,54.695,53.715,54.48,2492.0
2021-10-08,54.71,54.775,54.1,54.135,2045.0
2021-10-12,54.58,54.59,53.765,54.09,1621.0
2021-10-13,53.93,54.535,53.745,53.8,3038.0
2021-10-14,53.83,54.44,53.81,54.275,5418.0
2021-10-15,54.62,55.4,54.57,54.57,14052.0
2021-10-18,54.125,54.775,54.06,54.76,3719.0
2021-10-19,54.825,55.345,54.665,55.26,9255.0
2021-10-20,55.63,55.79,54.88,55.565,15510.0
2021-10-21,55.76,55.76,55.24,55.66,2874.0
2021-10-22,55.76,55.945,55.62,55.94,7057.0
2021-10-25,56.505,56.94,55.845,56.69,7336.0
2021-10-26,57.09,57.09,55.875,55.875,4126.0
2021-10-27,56.03,56.43,55.065,55.075,2874.0
2021-10-28,55.075,55.975,54.775,55.865,3121.0
2021-10-29,56.41,56.41,55.76,56.06,5864.0
2021-11-01,56.535,56.925,56.31,56.6,3450.0
2021-11-02,56.45,56.81,55.22,55.53,3018.0
2021-11-03,55.49,56.3,55.28,56.215,3853.0
2021-11-04,56.115,57.1,56.115,56.925,2572.0
2021-11-05,56.96,57.285,56.865,56.98,3969.0
2021-11-08,57.26,57.575,56.905,57.12,4954.0
2021-11-09,57.195,57.555,56.69,57.09,2310.0
2021-11-10,57.125,57.125,56.6,56.81,3013.0
2021-11-11,57.195,58.095,57.195,58.065,1259.0
2021-11-12,58.235,58.245,57.85,58.18,3382.0
2021-11-15,58.185,58.69,58.065,58.325,1912.0
2021-11-16,58.975,58.975,58.455,58.485,4674.0
2021-11-17,58.55,58.55,57.955,58.105,2921.0
2021-11-18,58.55,58.55,57.965,58.195,1873.0
2021-11-19,58.29,58.29,57.415,57.415,2212.0
2021-11-22,57.565,58.28,57.415,58.04,3192.0
2021-11-23,58.495,58.495,57.59,57.845,3153.0
2021-11-24,58.065,58.335,57.425,57.945,4422.0
2021-11-25,57.915,58.185,57.91,58.13,1717.0
2021-11-26,57.535,57.545,56.55,56.775,6065.0
2021-11-29,57.325,58.03,56.645,56.645,2566.0
2021-11-30,56.735,56.735,54.7,54.7,15197.0
2021-12-01,55.26,56.125,54.165,54.165,2812.0
2021-12-02,55.12,55.745,54.19,55.68,3370.0
2021-12-03,55.555,55.965,55.0,55.23,2336.0
2021-12-06,56.07,56.235,55.39,55.93,1849.0
2021-12-07,56.86,56.915,56.245,56.73,5066.0
2021-12-08,56.27,56.865,56.27,56.745,4242.0
2021-12-09,56.69,57.12,56.3,56.6,2241.0
2021-12-10,57.33,57.33,56.44,56.605,3438.0
2021-12-13,56.795,57.155,56.28,56.69,4069.0
2021-12-14,56.655,57.155,56.01,56.6,4212.0
2021-12-15,56.6,57.145,56.095,56.665,2869.0
2021-12-16,57.425,57.675,56.83,57.12,21203.0
2021-12-17,56.355,57.25,56.355,56.68,1971.0
2021-12-20,56.365,56.81,55.09,55.52,3313.0
2021-12-21,56.69,57.35,56.69,57.25,2552.0
2021-12-22,57.825,57.825,57.305,57.535,4841.0
2021-12-23,58.28,58.39,57.685,58.345,1635.0
2021-12-24,58.3,58.3,58.225,58.3,2405.0
2021-12-29,59.105,59.92,59.105,59.555,7025.0
2021-12-30,60.04,60.04,58.85,58.85,3160.0
2021-12-31,59.13,59.13,58.28,58.525,3352.0
2022-01-04,59.48,60.46,58.925,60.285,22576.0
2022-01-05,60.47,60.815,59.415,59.43,18786.0
2022-01-06,59.565,60.04,59.205,59.59,4518.0
2022-01-07,59.46,59.695,58.925,59.265,4125.0
2022-01-10,59.03,59.43,58.29,58.71,4929.0
2022-01-11,58.785,59.345,58.395,59.265,5267.0
2022-01-12,59.2,59.77,59.01,59.205,6877.0
2022-01-13,59.205,59.88,59.205,59.73,1997.0
2022-01-14,59.47,59.88,58.955,59.705,2120.0
2022-01-17,59.88,60.07,59.34,59.695,1795.0
2022-01-18,59.395,59.685,58.985,59.565,4654.0
2022-01-19,59.635,59.975,58.58,58.935,7995.0
2022-01-20,58.88,58.89,57.01,57.025,6408.0
2022-01-21,57.065,57.365,56.355,56.67,10393.0
2022-01-24,56.13,56.98,54.97,56.305,9244.0
2022-01-25,56.52,57.075,55.195,57.035,2324.0
2022-01-26,57.895,58.16,56.635,57.02,3021.0
2022-01-27,58.345,58.385,57.165,57.515,6506.0
2022-01-28,57.54,58.0,56.98,57.31,6878.0
2022-01-31,58.47,58.47,57.455,58.01,2285.0
2022-02-01,58.87,59.58,58.385,59.45,3099.0
2022-02-02,59.45,59.88,58.925,59.795,3683.0
2022-02-03,59.675,59.86,59.01,59.33,4406.0
2022-02-04,59.02,59.76,58.945,59.6,3508.0
2022-02-07,59.74,60.16,59.28,59.77,3104.0
2022-02-08,59.77,61.135,59.685,61.09,5659.0
2022-02-09,61.555,62.125,61.32,61.64,3960.0
2022-02-10,61.575,62.82,60.955,61.63,3263.0
2022-02-11,61.82,62.69,61.61,62.1,8036.0
2022-02-14,62.24,62.575,60.74,61.05,3363.0
2022-02-15,61.67,62.175,61.435,61.94,2777.0
2022-02-16,62.265,62.265,61.545,62.175,2144.0
2022-02-17,62.4,62.4,61.46,62.145,1565.0
2022-02-18,61.62,61.875,61.135,61.595,4546.0
2022-02-22,61.015,61.22,60.145,60.63,2780.0
2022-02-23,60.395,60.685,59.565,59.6,5401.0
2022-02-24,58.945,60.91,58.945,60.36,14739.0
2022-02-25,61.07,62.63,60.62,62.445,65281.0
2022-02-28,62.68,63.775,62.455,63.775,47310.0
2022-03-01,63.64,64.215,62.735,63.54,137221.0
2022-03-02,63.99,65.335,63.53,65.215,17536.0
2022-03-03,66.095,66.75,65.495,66.55,13745.0
2022-03-04,66.55,68.085,66.55,68.05,47613.0
2022-03-07,68.975,70.985,67.505,67.955,185549.0
2022-03-08,68.17,69.89,67.28,67.86,60440.0
2022-03-09,67.985,68.62,66.43,68.265,28024.0
2022-03-10,68.865,70.25,68.3,70.24,18678.0
2022-03-11,70.175,70.885,69.91,70.165,81632.0
2022-03-14,70.54,70.54,68.575,69.145,26916.0
2022-03-15,69.52,69.52,67.27,68.17,36350.0
2022-03-16,68.19,68.58,65.96,66.795,35794.0
2022-03-17,67.32,68.715,66.805,68.715,18025.0
2022-03-18,68.985,69.19,68.505,69.145,23835.0
2022-03-21,70.175,72.045,69.555,72.045,46178.0
2022-03-22,72.68,72.68,71.64,71.84,45217.0
2022-03-23,72.67,73.225,71.79,72.905,35145.0
2022-03-24,73.26,74.03,72.935,73.625,51582.0
2022-03-25,73.805,74.69,73.375,74.69,39229.0
2022-03-28,74.58,74.665,73.305,73.765,41212.0
2022-03-29,73.38,73.445,69.725,71.305,81685.0
2022-03-30,71.265,72.485,71.125,71.885,36160.0
2022-03-31,72.42,73.205,71.5,72.36,30976.0
2022-04-01,72.775,73.56,72.14,72.57,21996.0
2022-04-04,72.57,73.215,71.485,72.38,29598.0
2022-04-05,72.325,72.68,71.705,71.875,30060.0
2022-04-06,71.575,73.01,71.12,72.24,25966.0
2022-04-07,73.305,74.54,72.465,74.325,24533.0
2022-04-08,74.815,76.085,74.73,75.45,51721.0
2022-04-11,76.225,76.225,75.03,75.73,27188.0
2022-04-12,76.16,77.255,76.16,76.825,48998.0
2022-04-13,77.21,78.06,76.215,77.19,40046.0
2022-04-14,77.435,78.76,77.19,78.32,67468.0
2022-04-18,78.38,79.48,78.005,78.865,58808.0
2022-04-19,78.97,79.135,78.125,78.885,47654.0
2022-04-20,78.555,78.78,77.02,78.53,49695.0
2022-04-21,79.145,79.145,75.345,75.505,65944.0
2022-04-22,75.71,76.21,73.335,73.645,50214.0
2022-04-25,72.83,72.83,69.995,71.84,50354.0
2022-04-26,72.85,72.99,71.015,71.05,55699.0
2022-04-27,71.63,73.185,70.79,72.41,65237.0
2022-04-28,73.035,73.075,71.485,72.68,30406.0
2022-04-29,72.28,72.69,70.975,71.025,30880.0
2022-05-02,71.26,72.035,70.36,71.565,84599.0
2022-05-03,71.615,73.595,71.11,73.155,69243.0
2022-05-04,73.075,73.165,71.195,72.98,42692.0
2022-05-05,72.67,73.29,70.435,70.695,109270.0
2022-05-06,70.91,71.145,69.46,70.36,68139.0
2022-05-09,69.47,69.705,66.925,67.18,126795.0
2022-05-10,68.3,68.9,66.73,67.705,125520.0
2022-05-11,67.61,69.545,67.6,67.835,77828.0
2022-05-12,67.655,68.2,66.44,68.085,52647.0
2022-05-13,68.92,70.305,68.91,69.705,51742.0
2022-05-16,69.705,71.135,69.705,70.695,55968.0
2022-05-17,71.78,72.68,70.91,72.645,51187.0
2022-05-18,71.97,71.97,68.865,69.265,44241.0
2022-05-19,68.14,69.705,67.63,68.89,69150.0
2022-05-20,69.04,69.125,65.495,66.825,52113.0
2022-05-24,68.59,70.19,66.71,68.92,64217.0
2022-05-25,68.91,70.22,68.78,69.885,41158.0
2022-05-26,70.315,70.435,69.76,69.92,16781.0
2022-05-27,69.92,70.545,69.155,70.53,30239.0
2022-05-30,70.555,70.715,70.35,70.39,6427.0
2022-05-31,70.65,71.295,70.175,70.68,20477.0
2022-06-01,70.92,71.11,68.235,69.03,39910.0
2022-06-02,69.19,70.465,69.08,70.22,49992.0
2022-06-03,69.74,69.8,69.21,69.595,18875.0
2022-06-06,69.79,69.94,69.19,69.19,18186.0
2022-06-07,69.02,69.275,68.565,69.155,27238.0
2022-06-08,68.35,69.22,67.965,68.135,40005.0
2022-06-09,67.925,68.095,66.805,67.61,51813.0
2022-06-10,66.195,67.205,65.73,65.775,28242.0
2022-06-13,64.86,65.12,63.625,64.055,17548.0
2022-06-14,65.485,65.58,64.26,65.55,59789.0
2022-06-15,66.87,66.87,65.44,65.56,14591.0
2022-06-16,63.7,65.075,62.78,63.21,26463.0
2022-06-17,63.22,64.09,62.64,62.845,67578.0
2022-06-20,62.69,63.605,62.69,63.425,12391.0
2022-06-21,63.64,64.345,63.36,64.045,31045.0
2022-06-22,62.875,63.39,62.33,62.455,31190.0
2022-06-23,62.58,63.13,58.71,58.89,31285.0
2022-06-24,59.3,60.86,59.225,60.45,50273.0
2022-06-27,60.46,61.86,60.45,61.715,85081.0
2022-06-28,61.99,63.285,61.165,61.505,29548.0
2022-06-29,61.535,61.81,60.42,61.06,30396.0
2022-06-30,59.92,60.67,59.635,60.135,14658.0
2022-07-04,60.11,60.12,59.73,59.86,7316.0
2022-07-05,59.615,59.615,58.15,58.73,33324.0
2022-07-06,58.67,58.92,57.38,58.405,31017.0
2022-07-07,60.155,60.155,59.015,59.65,44412.0
2022-07-08,60.705,60.705,59.055,59.28,5507.0
2022-07-11,59.545,59.66,58.955,59.08,3079.0
2022-07-12,58.595,59.415,58.48,58.68,12272.0
2022-07-13,57.96,59.015,57.96,58.72,26711.0
2022-07-14,58.75,58.86,57.19,57.79,55234.0
2022-07-15,58.34,58.625,57.79,58.51,14299.0
2022-07-18,58.815,59.69,58.595,58.71,17539.0
2022-07-19,58.49,60.25,58.48,60.23,3569.0
2022-07-20,60.29,60.585,59.87,60.48,6766.0
2022-07-21,60.8,60.8,59.785,60.325,11094.0
2022-07-22,60.335,60.86,59.755,59.88,14302.0
2022-07-25,60.62,61.62,59.88,61.57,13458.0
2022-07-26,62.645,62.645,61.335,61.78,12310.0
2022-07-27,61.685,62.43,60.735,62.325,17411.0
2022-07-28,62.645,62.93,61.81,62.4,20292.0
2022-07-29,63.57,63.95,62.515,63.895,26531.0
2022-08-02,63.91,64.235,62.95,63.35,11813.0
2022-08-03,63.805,64.235,63.36,63.825,11932.0
2022-08-04,63.815,64.33,63.235,63.58,15507.0
2022-08-05,63.98,64.855,63.13,64.605,7689.0
2022-08-08,64.52,65.09,64.055,64.245,15301.0
2022-08-09,64.54,64.995,64.475,64.635,8500.0
2022-08-10,65.235,65.71,64.49,64.835,15492.0
2022-08-11,65.14,65.92,64.87,65.54,10886.0
2022-08-12,66.345,66.715,65.375,66.715,7642.0
2022-08-15,66.715,66.755,66.165,66.715,7481.0
2022-08-16,67.0,67.24,66.25,66.965,4217.0
2022-08-17,66.66,66.965,66.515,66.795,7994.0
2022-08-18,67.01,67.59,66.705,67.42,17920.0
2022-08-19,67.525,67.6,66.585,67.01,10041.0
2022-08-22,66.5,67.43,66.1,67.135,12223.0
2022-08-23,67.83,68.55,67.07,68.505,15101.0
2022-08-24,68.94,69.655,68.59,69.61,11667.0
2022-08-25,70.37,71.035,69.875,71.025,18982.0
2022-08-26,70.985,71.405,70.455,70.485,20089.0
2022-08-29,70.005,70.395,69.18,69.815,21934.0
2022-08-30,70.1,70.1,67.545,67.8,43070.0
2022-08-31,68.115,68.115,66.795,66.89,20345.0
2022-09-01,66.09,66.125,65.53,66.05,36087.0
2022-09-02,67.66,67.66,66.46,66.69,12438.0
2022-09-06,67.62,67.62,65.45,65.53,51939.0
2022-09-07,65.48,66.11,64.91,65.9,6759.0
2022-09-08,65.9,66.42,65.33,66.415,31332.0
2022-09-09,67.45,67.46,66.46,67.295,13821.0
2022-09-12,67.365,67.82,65.35,65.785,20469.0
2022-09-13,65.415,66.735,64.91,65.445,33869.0
2022-09-14,65.53,66.26,65.14,65.88,41665.0
2022-09-15,65.985,65.985,64.965,65.12,23789.0
2022-09-16,65.195,65.195,63.475,64.275,38052.0
2022-09-19,63.4,65.835,63.34,65.795,32374.0
2022-09-20,66.225,66.225,64.77,65.565,13671.0
2022-09-21,65.995,66.88,65.28,65.28,20610.0
2022-09-22,65.235,66.155,64.89,64.9,10231.0
2022-09-23,64.31,64.435,61.545,62.265,27451.0
2022-09-26,62.76,63.41,61.58,62.02,43710.0
2022-09-27,63.455,63.71,62.445,62.925,26158.0
2022-09-28,63.235,64.12,62.77,63.995,19902.0
2022-09-29,63.645,64.15,62.43,62.79,19085.0
2022-09-30,62.83,63.705,62.23,63.085,42184.0
2022-10-03,62.96,64.34,62.96,64.065,46590.0
2022-10-04,64.89,66.135,64.89,66.04,26485.0
2022-10-05,65.73,66.49,65.565,65.73,19813.0
2022-10-06,66.44,66.795,65.85,66.325,32407.0
2022-10-07,65.67,66.32,64.645,65.53,19370.0
2022-10-11,66.7,66.955,65.52,66.08,24696.0
2022-10-12,66.49,66.49,65.31,66.195,24104.0
2022-10-13,65.795,68.16,65.435,68.16,28529.0
2022-10-14,68.935,68.935,64.94,64.94,74146.0
2022-10-17,65.48,66.46,64.96,65.985,26439.0
2022-10-18,67.365,67.58,66.565,67.24,57881.0
2022-10-19,67.39,67.755,66.965,67.29,120738.0
2022-10-20,67.325,67.875,66.755,67.23,25377.0
2022-10-21,67.135,68.44,66.745,68.345,39207.0
2022-10-24,68.4,68.655,68.125,68.4,26152.0
2022-10-25,68.18,69.41,67.885,69.41,33254.0
2022-10-26,69.77,70.36,69.34,69.675,24542.0
2022-10-27,70.37,70.845,69.895,70.045,24356.0
2022-10-28,70.625,70.845,69.53,70.51,27690.0
2022-10-31,71.09,71.785,70.585,70.89,27656.0
2022-11-01,71.32,71.605,70.37,71.32,26781.0
2022-11-02,71.395,71.54,70.275,70.35,46732.0
2022-11-03,69.35,69.685,67.99,69.235,39651.0
2022-11-04,69.075,69.76,67.885,68.455,57179.0
2022-11-07,69.03,69.03,68.23,68.99,27300.0
2022-11-08,68.845,70.485,68.845,70.18,15593.0
2022-11-09,70.075,70.075,68.16,68.24,34224.0
2022-11-10,69.72,70.065,68.925,69.445,26557.0
2022-11-11,69.71,70.075,68.17,68.665,19749.0
2022-11-14,68.64,69.77,68.64,69.16,15597.0
2022-11-15,70.075,70.075,68.275,69.095,19847.0
2022-11-16,69.01,69.13,68.21,68.36,11008.0
2022-11-17,67.46,68.2,67.46,68.2,25592.0
2022-11-18,69.52,69.52,68.21,68.645,17276.0
2022-11-21,68.84,69.42,68.06,69.315,50148.0
2022-11-22,69.37,70.285,69.275,70.275,7256.0
2022-11-23,70.56,70.75,70.11,70.29,19318.0
2022-11-24,70.15,70.645,70.15,70.35,1223.0
2022-11-25,70.51,71.13,70.38,70.94,10653.0
2022-11-28,70.975,71.32,70.225,70.485,25463.0
2022-11-29,71.32,71.605,70.52,71.255,11245.0
2022-11-30,71.625,71.625,70.17,71.445,6592.0
2022-12-01,71.46,72.025,69.8,69.8,9267.0
2022-12-02,70.16,70.58,69.8,70.415,45489.0
2022-12-05,70.785,70.795,69.38,69.705,12073.0
2022-12-06,69.835,70.465,69.13,69.56,25888.0
2022-12-07,69.465,70.035,68.95,69.72,11557.0
2022-12-08,69.895,70.37,69.085,69.235,9128.0
2022-12-09,69.285,69.885,68.94,68.96,14008.0
2022-12-12,69.36,69.36,68.525,68.95,32220.0
2022-12-13,70.36,70.36,68.295,68.455,9268.0
2022-12-14,68.525,68.695,67.375,67.545,16318.0
2022-12-15,67.08,67.65,66.63,67.04,6252.0
2022-12-16,66.585,67.145,66.205,67.095,10355.0
2022-12-19,66.7,67.42,66.25,66.48,12797.0
2022-12-20,67.095,67.095,66.32,66.765,7292.0
2022-12-21,67.185,67.955,66.755,67.385,33214.0
2022-12-22,67.155,67.325,65.72,66.51,7769.0
2022-12-23,66.44,67.2,66.32,67.135,16614.0
2022-12-28,66.805,67.18,66.05,66.175,6735.0
2022-12-29,66.66,66.66,66.01,66.02,8577.0
2022-12-30,66.145,66.145,65.55,65.925,4891.0
2023-01-03,66.7,67.225,65.295,65.61,7486.0
2023-01-04,65.33,65.505,64.69,64.93,23253.0
2023-01-05,64.71,65.37,64.67,65.255,10856.0
2023-01-06,65.465,66.46,65.235,66.365,7861.0
2023-01-09,66.39,66.765,65.99,66.065,9038.0
2023-01-10,66.085,66.66,65.935,66.335,6043.0
2023-01-11,66.63,66.815,66.385,66.63,9119.0
2023-01-12,66.545,67.5,66.43,67.36,9006.0
2023-01-13,67.53,67.74,66.745,67.73,10323.0
2023-01-16,67.52,67.825,67.52,67.55,1784.0
2023-01-17,68.18,68.555,67.635,67.895,28166.0
2023-01-18,68.125,68.755,67.405,67.445,5511.0
2023-01-19,67.58,67.58,66.46,66.7,10336.0
2023-01-20,66.84,67.31,66.7,66.965,30768.0
2023-01-23,67.195,67.605,66.86,67.14,29782.0
2023-01-24,66.89,67.36,66.25,67.33,29785.0
2023-01-25,66.795,67.33,66.2,67.31,37385.0
2023-01-26,68.37,68.37,66.945,67.8,8683.0
2023-01-27,67.94,68.255,67.175,67.49,9633.0
2023-01-30,67.205,67.52,66.965,67.025,15507.0
2023-01-31,67.045,68.01,66.935,68.01,12079.0
2023-02-01,67.425,68.685,67.425,68.325,14248.0
2023-02-02,67.905,68.575,67.14,67.51,10318.0
2023-02-03,67.49,68.035,67.465,67.49,10454.0
2023-02-06,67.385,67.385,66.935,67.235,9883.0
2023-02-07,67.665,67.665,66.365,66.92,15695.0
2023-02-08,67.07,67.07,66.515,66.755,25260.0
2023-02-09,67.015,67.245,66.735,66.945,9465.0
2023-02-10,66.66,67.51,66.66,67.35,11614.0
2023-02-13,67.77,67.77,66.745,66.965,6761.0
2023-02-14,67.385,67.385,66.24,66.62,11329.0
2023-02-15,67.035,67.215,66.45,67.215,8083.0
2023-02-16,67.15,67.915,67.035,67.48,9541.0
2023-02-17,67.655,67.99,67.415,67.685,14656.0
2023-02-21,67.625,67.625,66.795,66.9,33775.0
2023-02-22,67.5,67.72,66.515,67.655,7539.0
2023-02-23,67.655,68.59,67.605,68.24,7156.0
2023-02-24,68.2,68.21,67.425,68.055,9654.0
2023-02-27,68.66,68.66,67.675,68.115,12191.0
2023-02-28,68.055,68.44,67.37,67.595,5494.0
2023-03-01,68.035,68.035,67.53,67.59,6705.0
2023-03-02,67.395,68.81,67.005,68.765,9884.0
2023-03-03,68.85,69.365,68.8,69.185,82780.0
2023-03-06,69.32,69.585,68.325,68.46,8619.0
2023-03-07,67.99,68.46,67.76,67.97,6717.0
2023-03-08,67.99,68.725,67.97,68.725,3662.0
2023-03-09,68.555,68.87,67.165,67.225,9378.0
2023-03-10,66.89,66.935,65.235,65.255,34164.0
2023-03-13,64.415,64.415,63.64,63.86,25607.0
2023-03-14,65.295,65.715,64.21,64.785,7311.0
2023-03-15,63.895,63.895,62.155,62.92,10349.0
2023-03-16,62.175,63.225,62.155,62.98,6473.0
2023-03-17,62.655,62.655,61.6,61.6,19216.0
2023-03-20,62.24,62.96,61.6,62.51,3909.0
2023-03-21,63.245,64.07,62.855,64.04,4840.0
2023-03-22,63.985,64.395,62.94,62.96,4904.0
2023-03-23,63.465,63.465,61.8,62.145,7199.0
2023-03-24,61.985,62.73,61.525,62.34,6689.0
2023-03-27,62.46,63.34,62.34,63.12,6652.0
2023-03-28,63.025,63.495,62.595,62.94,4410.0
2023-03-29,63.545,64.115,63.285,63.61,5760.0
2023-03-30,64.04,64.07,63.16,63.275,8939.0
2023-03-31,63.59,64.135,63.11,63.935,6481.0
2023-04-03,63.57,64.185,63.235,63.81,4263.0
2023-04-04,63.78,64.355,62.12,62.46,21328.0
2023-04-05,62.28,62.71,60.93,61.23,21283.0
2023-04-06,61.335,61.935,60.77,60.895,28371.0
2023-04-10,60.905,62.47,60.815,62.09,8011.0
2023-04-11,63.0,63.265,61.85,63.045,3531.0
2023-04-12,63.315,63.315,62.72,62.805,8252.0
2023-04-13,62.76,63.075,62.1,62.595,9302.0
2023-04-14,63.105,63.2,62.28,62.835,3897.0
2023-04-17,62.835,63.57,62.69,63.56,2907.0
2023-04-18,63.675,63.895,63.445,63.705,5057.0
2023-04-19,63.57,63.705,63.015,63.515,5826.0
2023-04-20,62.835,63.44,62.835,63.055,3662.0
2023-04-21,62.97,63.35,62.385,62.52,5968.0
2023-04-24,62.595,62.97,62.31,62.855,8329.0
2023-04-25,62.855,62.855,61.355,61.36,40229.0
2023-04-26,61.67,61.67,60.97,61.095,6610.0
2023-04-27,61.65,61.65,60.675,61.135,6919.0
2023-04-28,60.79,61.45,60.79,61.355,2165.0
2023-05-01,61.485,62.08,61.105,61.485,21358.0
2023-05-02,61.46,61.535,60.255,61.37,13931.0
2023-05-03,61.485,62.425,61.045,61.115,7508.0
2023-05-04,61.555,61.555,58.76,58.83,22807.0
2023-05-05,58.865,59.66,58.54,59.295,26631.0
2023-05-08,59.285,60.035,58.85,58.96,30319.0
2023-05-09,59.175,59.175,58.225,58.52,13375.0
2023-05-10,58.855,59.285,58.13,58.55,13126.0
2023-05-11,57.635,58.6,57.635,58.58,11773.0
2023-05-12,59.25,59.25,58.455,58.83,7324.0
2023-05-15,58.82,59.27,58.715,59.05,5466.0
2023-05-16,58.62,59.0,57.87,57.87,6101.0
2023-05-17,58.015,58.415,57.53,58.075,6751.0
2023-05-18,58.065,58.885,57.865,58.875,15336.0
2023-05-19,59.285,59.285,58.75,58.885,7608.0
2023-05-23,58.52,59.385,58.235,59.0,7952.0
2023-05-24,58.855,58.855,58.12,58.12,7357.0
2023-05-25,57.985,58.735,57.565,58.015,9524.0
2023-05-26,58.09,58.12,57.615,57.755,7021.0
2023-05-29,58.855,58.855,57.72,57.73,8629.0
2023-05-30,57.71,57.855,56.6,56.985,17920.0
2023-05-31,56.965,57.205,55.73,55.73,11041.0
2023-06-01,55.655,56.255,55.32,55.355,13521.0
2023-06-02,55.845,57.26,55.635,57.145,7497.0
2023-06-05,57.06,57.545,56.59,56.6,8241.0
2023-06-06,56.065,57.89,56.055,57.835,6274.0
2023-06-07,57.68,58.945,57.68,58.895,7799.0
2023-06-08,59.095,59.095,58.025,58.33,14559.0
2023-06-09,58.12,58.215,57.855,58.16,7471.0
2023-06-12,58.255,58.77,58.16,58.695,13566.0
2023-06-13,58.54,59.385,58.54,59.345,4418.0
2023-06-14,59.41,59.765,58.635,58.77,8612.0
2023-06-15,59.22,59.22,58.685,58.875,5785.0
2023-06-16,58.79,59.755,58.76,58.98,28251.0
2023-06-19,58.78,59.105,58.77,58.78,626.0
2023-06-20,58.78,59.18,58.245,58.33,14768.0
2023-06-21,57.855,58.8,57.855,58.61,8496.0
2023-06-22,58.53,58.865,58.15,58.16,11684.0
2023-06-23,57.52,58.165,57.47,57.47,9457.0
2023-06-26,57.895,57.905,57.12,57.675,3542.0
2023-06-27,57.575,58.15,57.19,57.83,14479.0
2023-06-28,57.995,57.995,57.49,57.605,5484.0
2023-06-29,58.03,58.195,57.56,58.1,16035.0
2023-06-30,58.31,58.68,58.04,58.555,10516.0
2023-07-04,58.63,59.34,58.62,59.0,14346.0
2023-07-05,58.91,59.185,58.74,59.085,10260.0
2023-07-06,59.045,59.045,58.285,58.795,8854.0
2023-07-07,59.075,59.745,58.04,59.415,29829.0
2023-07-10,58.98,59.49,58.92,58.98,5304.0
2023-07-11,59.63,59.745,58.66,59.49,5025.0
2023-07-12,60.035,60.035,59.345,59.385,7746.0
2023-07-13,59.25,59.87,59.135,59.415,5619.0
2023-07-14,59.59,59.645,59.33,59.55,31135.0
2023-07-17,59.785,60.21,59.355,60.025,18391.0
2023-07-18,60.005,61.28,60.005,60.99,13710.0
2023-07-19,61.835,61.835,61.06,61.57,6915.0
2023-07-20,61.485,62.17,61.475,61.99,6282.0
2023-07-21,62.26,62.28,61.835,61.87,69218.0
2023-07-24,61.815,62.55,61.36,62.345,9481.0
2023-07-25,62.18,62.955,62.095,62.685,12457.0
2023-07-26,63.17,63.195,62.685,62.88,7444.0
2023-07-27,63.04,63.265,62.615,62.745,7349.0
2023-07-28,63.17,63.17,62.59,62.81,7124.0
2023-07-31,62.715,63.17,62.57,62.745,7006.0
2023-08-01,62.75,63.45,62.685,63.275,8408.0
2023-08-02,62.54,63.875,62.53,63.47,42342.0
2023-08-03,63.315,63.99,62.315,62.905,25832.0
2023-08-04,62.695,63.825,62.695,63.16,18108.0
2023-08-08,63.05,63.64,62.665,63.08,30574.0
2023-08-09,62.965,63.65,62.965,63.35,14330.0
2023-08-10,63.845,63.845,62.83,62.935,16688.0
2023-08-11,62.615,63.43,62.59,62.85,20258.0
2023-08-14,62.3,62.985,62.065,62.335,9436.0
2023-08-15,61.99,62.0,61.27,61.35,22632.0
2023-08-16,60.665,61.775,60.665,61.235,12534.0
2023-08-17,61.215,61.815,61.185,61.445,21009.0
2023-08-18,61.155,61.66,60.665,61.62,12896.0
2023-08-21,61.455,61.67,61.215,61.37,6946.0
2023-08-22,61.03,61.34,60.615,60.615,6770.0
2023-08-23,61.245,61.245,60.325,60.615,6284.0
2023-08-24,60.48,60.73,60.48,60.73,1036.0
2023-08-25,61.445,61.445,60.585,60.98,4414.0
2023-08-28,61.34,61.815,61.02,61.61,3694.0
2023-08-29,62.17,62.17,61.425,62.055,11430.0
2023-08-30,62.25,62.395,62.055,62.22,9445.0
2023-08-31,62.675,62.675,61.69,61.69,5419.0
2023-09-01,62.8,63.04,62.25,63.025,4556.0
2023-09-05,63.225,63.535,62.315,62.315,5360.0
2023-09-06,62.075,62.24,61.475,61.63,14411.0
2023-09-07,61.62,61.64,60.99,61.4,4130.0
2023-09-08,61.715,61.715,60.835,61.265,5587.0
2023-09-11,61.735,61.735,60.875,60.98,3808.0
2023-09-12,61.465,61.465,60.945,61.115,3972.0
2023-09-13,61.185,61.185,60.625,60.76,4676.0
2023-09-14,61.02,61.805,60.955,61.775,2006.0
2023-09-15,61.67,61.91,61.11,61.205,4847.0
2023-09-18,61.205,61.205,60.615,60.73,4588.0
2023-09-19,60.665,60.665,60.14,60.365,5977.0
2023-09-20,60.945,61.155,60.45,60.45,2397.0
2023-09-21,60.47,60.47,59.88,60.18,3898.0
2023-09-22,60.47,60.47,59.49,59.49,2336.0
2023-09-25,59.425,59.81,59.425,59.63,4878.0
2023-09-26,59.355,60.055,59.085,59.32,10434.0
2023-09-27,59.415,60.055,59.185,59.375,1444.0
2023-09-28,59.945,59.965,59.375,59.375,3052.0
2023-09-29,59.86,60.225,59.62,59.735,2988.0
2023-10-02,59.965,59.965,58.875,59.0,2924.0
2023-10-03,58.96,59.23,58.63,58.835,2963.0
2023-10-04,59.0,59.01,58.525,58.845,6209.0
2023-10-05,59.21,59.21,58.285,58.64,32411.0
2023-10-06,58.05,58.66,58.04,58.455,6757.0
2023-10-10,59.26,59.775,59.03,59.49,18044.0
2023-10-11,59.82,59.82,58.805,58.815,4715.0
2023-10-12,59.085,59.085,58.11,58.37,2058.0
2023-10-13,58.815,59.095,58.1,58.33,3822.0
2023-10-16,58.525,59.04,58.165,58.745,4949.0
2023-10-17,59.2,59.83,58.35,59.57,3149.0
2023-10-18,59.04,59.58,59.02,59.04,4613.0
2023-10-19,59.01,59.55,58.43,58.455,16660.0
2023-10-20,58.74,58.74,57.26,57.26,4159.0
2023-10-23,56.91,57.095,56.375,56.375,8682.0
2023-10-24,56.55,56.785,56.375,56.445,6659.0
2023-10-25,56.24,56.88,56.23,56.83,13382.0
2023-10-26,57.42,57.635,56.405,57.075,13612.0
2023-10-27,56.435,56.795,56.415,56.515,7658.0
2023-10-30,56.53,57.26,56.395,57.065,8913.0
2023-10-31,57.065,57.16,56.88,57.005,2915.0
2023-11-01,57.22,57.265,56.735,57.055,23242.0
2023-11-02,57.055,57.79,56.515,57.73,23985.0
2023-11-03,58.04,58.93,57.75,58.93,18913.0
2023-11-06,59.095,59.095,58.225,58.465,7854.0
2023-11-07,58.485,58.485,57.565,57.625,7559.0
2023-11-08,58.03,58.42,57.355,57.405,7017.0
2023-11-09,57.41,58.03,56.89,56.97,12080.0
2023-11-10,57.15,57.635,56.88,57.23,15013.0
2023-11-13,56.94,57.46,56.94,57.315,5927.0
2023-11-14,57.585,58.91,57.56,58.875,10125.0
2023-11-15,58.64,59.6,58.63,59.32,4577.0
2023-11-16,59.955,59.955,58.755,58.815,9829.0
2023-11-17,58.525,59.54,58.525,58.9,4681.0
2023-11-20,58.825,59.53,58.815,59.105,10552.0
2023-11-21,58.65,58.765,58.255,58.44,7725.0
2023-11-22,58.32,58.595,58.04,58.535,20234.0
2023-11-23,58.585,58.595,58.05,58.575,1483.0
2023-11-24,58.06,58.67,58.06,58.595,824.0
2023-11-27,58.73,58.73,57.895,57.955,8684.0
2023-11-28,57.645,57.945,57.55,57.56,6227.0
2023-11-29,57.945,57.945,57.48,57.575,7182.0
2023-11-30,57.56,57.705,57.47,57.705,4472.0
2023-12-01,57.915,58.795,57.52,58.595,9652.0
2023-12-04,58.765,58.95,58.11,58.66,10882.0
2023-12-05,58.875,58.875,58.155,58.38,3966.0
2023-12-06,58.72,58.785,58.155,58.205,12477.0
2023-12-07,58.38,58.855,58.38,58.71,15487.0
2023-12-08,58.895,59.24,58.44,59.075,6290.0
2023-12-11,59.3,59.3,58.595,59.155,12973.0
2023-12-12,59.3,59.3,58.66,58.875,3754.0
2023-12-13,58.3,59.975,58.235,59.87,13346.0
2023-12-14,59.87,61.185,59.87,60.655,18684.0
2023-12-15,60.43,60.655,59.685,59.82,7718.0
2023-12-18,59.935,60.355,59.59,59.715,19468.0
2023-12-19,59.705,60.615,59.705,60.605,12050.0
2023-12-20,60.375,60.555,59.435,59.59,11952.0
2023-12-21,59.655,59.9,59.485,59.745,7756.0
2023-12-22,59.975,60.345,59.165,60.345,8971.0
2023-12-27,59.965,60.49,59.875,60.38,21161.0
2023-12-28,60.685,60.755,60.28,60.345,4236.0
2023-12-29,60.085,60.825,59.975,60.25,3534.0
2024-01-02,60.335,61.065,60.28,60.755,8587.0
2024-01-03,60.325,60.715,60.135,60.19,6204.0
2024-01-04,60.845,60.845,59.82,59.82,4175.0
2024-01-05,59.315,60.055,59.315,59.83,8825.0
2024-01-08,59.83,60.22,59.445,59.96,3668.0
2024-01-09,59.58,59.97,59.065,59.095,10849.0
2024-01-10,58.83,59.405,58.625,58.745,4162.0
2024-01-11,59.19,59.19,58.335,58.645,2995.0
2024-01-12,58.78,58.78,58.335,58.345,16352.0
2024-01-15,58.345,58.78,58.345,58.645,1717.0
2024-01-16,58.345,58.84,58.305,58.47,4701.0
2024-01-17,57.8,58.365,57.8,58.015,7128.0
2024-01-18,58.005,58.335,57.8,58.335,13773.0
2024-01-19,58.86,58.86,57.915,58.335,5409.0
2024-01-22,57.72,58.315,57.305,57.565,5625.0
2024-01-23,57.335,58.09,57.315,57.615,3867.0
2024-01-24,58.09,58.09,57.325,57.605,32028.0
2024-01-25,57.81,58.11,57.345,57.675,3589.0
2024-01-26,58.11,58.335,57.42,57.895,2442.0
2024-01-29,57.935,58.335,57.82,58.19,16779.0
2024-01-30,57.985,58.48,57.685,58.395,3119.0
2024-01-31,58.645,58.645,57.48,57.48,5043.0
2024-02-01,58.335,58.925,58.255,58.925,19392.0
2024-02-02,58.945,59.365,58.645,59.275,2742.0
2024-02-05,59.295,59.295,58.275,58.51,5166.0
2024-02-06,58.325,58.975,58.325,58.48,9259.0
2024-02-07,58.92,58.92,57.995,58.355,2940.0
2024-02-08,58.385,58.665,57.73,57.87,4586.0
2024-02-09,57.48,58.355,57.39,57.995,5538.0
2024-02-12,58.13,59.305,58.09,59.13,5785.0
2024-02-13,58.375,59.055,57.76,57.925,2023.0
2024-02-14,58.635,58.92,57.84,58.645,1912.0
2024-02-15,58.48,59.16,58.345,59.045,8330.0
2024-02-16,59.025,59.17,58.86,58.86,2550.0
2024-02-20,58.995,58.995,58.07,58.685,6180.0
2024-02-21,58.685,59.11,57.885,58.87,2379.0
2024-02-22,59.305,59.305,58.575,58.945,2850.0
2024-02-23,58.75,59.25,58.575,58.985,5692.0
2024-02-26,58.945,59.295,58.725,58.84,5590.0
2024-02-27,58.645,59.405,58.625,59.25,5338.0
2024-02-28,59.27,59.795,59.1,59.54,2457.0
2024-02-29,59.1,59.62,59.1,59.62,3175.0
2024-03-01,60.025,60.29,59.58,59.84,2515.0
2024-03-04,59.45,60.19,59.445,59.53,3776.0
2024-03-05,59.425,59.95,59.1,59.56,5541.0
2024-03-06,59.655,60.025,59.17,59.385,3592.0
2024-03-07,59.1,60.065,59.1,59.695,3886.0
2024-03-08,59.625,60.17,59.62,59.93,4388.0
2024-03-11,59.83,60.19,59.435,60.135,2943.0
2024-03-12,60.3,60.805,59.87,60.27,5751.0
2024-03-13,60.32,61.01,59.92,60.825,4058.0
2024-03-14,60.88,60.9,60.325,60.325,10496.0
2024-03-15,60.095,61.085,60.085,60.94,3581.0
2024-03-18,61.445,61.445,60.675,61.135,3757.0
2024-03-19,61.395,61.735,61.26,61.64,1535.0
2024-03-20,61.69,62.04,61.155,61.885,3702.0
2024-03-21,62.225,62.795,61.7,62.795,5193.0
2024-03-22,62.455,62.96,62.455,62.505,3435.0
2024-03-25,62.36,63.03,62.115,62.425,4669.0
2024-03-26,62.145,62.62,62.125,62.36,2153.0
2024-03-27,63.145,63.485,62.31,63.38,6431.0
2024-03-28,63.825,63.905,63.535,63.71,5402.0
2024-04-01,63.67,63.71,63.145,63.145,4358.0
2024-04-02,62.35,63.4,62.35,63.0,4870.0
2024-04-03,62.915,63.195,62.805,62.99,2994.0
2024-04-04,63.195,63.605,63.12,63.12,3726.0
2024-04-05,63.245,63.76,63.205,63.625,5341.0
2024-04-08,63.625,63.895,63.3,63.3,4807.0
2024-04-09,63.39,63.895,63.11,63.875,3019.0
2024-04-10,63.875,63.875,62.885,63.78,4498.0
2024-04-11,63.875,63.875,63.215,63.525,3825.0
2024-04-12,63.34,63.875,62.225,62.25,2787.0
2024-04-15,62.125,62.71,61.885,62.05,3524.0
2024-04-16,62.71,62.71,61.885,62.075,914.0
2024-04-17,62.02,62.155,61.7,61.805,1718.0
2024-04-18,61.885,62.37,61.735,62.165,4052.0
2024-04-19,62.69,62.775,61.535,62.72,1586.0
2024-04-22,62.71,62.785,62.445,62.515,1736.0
2024-04-23,62.34,62.75,62.34,62.65,2106.0
2024-04-24,62.575,62.71,61.845,62.38,2423.0
2024-04-25,62.575,62.575,61.505,61.845,727.0
2024-04-26,61.32,62.125,61.32,62.02,3287.0
2024-04-29,61.745,62.67,61.71,62.545,11698.0
2024-04-30,62.585,63.185,61.855,61.855,11846.0
2024-05-01,62.63,62.63,61.065,61.59,1373.0
2024-05-02,62.06,62.06,61.055,61.36,2163.0
2024-05-03,61.7,61.725,61.035,61.395,1675.0
2024-05-06,61.165,61.6,61.135,61.27,1813.0
2024-05-07,61.27,62.06,61.175,61.9,3201.0
2024-05-08,61.495,62.075,61.495,61.66,4936.0
2024-05-09,61.835,62.31,61.385,61.97,2663.0
2024-05-10,62.04,62.3,62.0,62.155,1859.0
2024-05-13,62.39,62.945,62.205,62.205,2162.0
2024-05-14,62.205,62.74,61.855,62.04,1219.0
2024-05-15,62.195,62.225,61.795,61.92,3920.0
2024-05-16,61.735,62.155,61.385,61.825,3861.0
2024-05-17,61.405,62.02,61.405,61.765,487.0
2024-05-21,61.67,61.895,61.395,61.69,4875.0
2024-05-22,61.37,62.05,61.34,61.825,13809.0
2024-05-23,61.98,62.205,61.115,61.115,2476.0
2024-05-24,61.505,61.505,60.66,60.835,2365.0
2024-05-27,60.98,61.02,60.335,60.88,2070.0
2024-05-28,60.695,61.01,60.57,60.705,6049.0
2024-05-29,60.115,60.425,60.075,60.29,3118.0
2024-05-30,60.805,60.805,59.82,60.365,2402.0
2024-05-31,60.9,61.085,60.015,61.085,3383.0
2024-06-03,61.045,61.435,60.115,60.385,3201.0
2024-06-04,60.86,60.86,59.88,59.88,3213.0
2024-06-05,60.045,60.375,59.405,59.635,3503.0
2024-06-06,59.59,60.24,59.305,59.84,4396.0
2024-06-07,59.62,60.035,59.56,59.695,9260.0
2024-06-10,59.755,60.25,59.24,59.61,1727.0
2024-06-11,59.5,59.5,58.76,59.22,1589.0
2024-06-12,60.17,60.17,59.095,59.24,3885.0
2024-06-13,59.765,59.765,58.665,59.055,8225.0
2024-06-14,58.695,58.92,58.42,58.51,3929.0
2024-06-17,58.035,59.085,58.005,58.955,7373.0
2024-06-18,58.925,59.2,58.745,58.91,6071.0
2024-06-19,58.745,59.17,58.735,58.79,5829.0
2024-06-20,58.82,59.13,58.615,58.77,36525.0
2024-06-21,59.94,59.94,58.255,58.965,22670.0
2024-06-24,58.64,59.735,58.64,59.6,4479.0
2024-06-25,59.045,59.725,58.5,58.655,4288.0
2024-06-26,58.175,59.215,58.175,59.215,1153.0
2024-06-27,59.195,59.41,58.725,59.36,6415.0
2024-06-28,59.01,59.765,59.01,59.215,9567.0
2024-07-02,58.03,58.85,58.0,58.595,3450.0
2024-07-03,58.575,58.81,58.265,58.31,2879.0
2024-07-04,58.165,58.54,58.145,58.175,2426.0
2024-07-05,58.03,58.8,57.625,57.745,3404.0
2024-07-08,57.765,58.34,57.735,57.93,2310.0
2024-07-09,57.48,57.795,57.295,57.295,1661.0
2024-07-10,57.83,57.83,57.295,57.635,1650.0
2024-07-11,58.055,58.89,57.54,58.89,5089.0
2024-07-12,59.145,59.595,58.81,59.52,1863.0
2024-07-15,59.545,60.01,59.265,59.8,4184.0
2024-07-16,59.8,61.39,59.48,61.39,11734.0
2024-07-17,61.695,62.43,61.46,62.205,8053.0
2024-07-18,61.85,62.715,61.49,61.745,5073.0
2024-07-19,61.38,61.38,61.155,61.34,16641.0
2024-07-22,61.86,62.205,60.9,61.695,4706.0
2024-07-23,61.665,61.665,61.155,61.245,2156.0
2024-07-24,61.265,61.29,60.82,60.82,4015.0
2024-07-25,60.755,62.535,60.755,62.195,2063.0
2024-07-26,62.83,62.98,62.025,62.98,3683.0
2024-07-29,62.615,63.105,62.205,62.38,4189.0
2024-07-30,62.215,62.5,62.215,62.5,1317.0
2024-07-31,62.675,62.675,61.665,62.035,2019.0
2024-08-01,62.035,62.49,60.605,60.79,3038.0
2024-08-02,60.705,60.705,59.03,59.38,3235.0
2024-08-06,59.265,59.3,57.89,58.185,7102.0
2024-08-07,59.3,59.3,57.93,57.96,946.0
2024-08-08,58.585,58.82,58.53,58.645,2606.0
2024-08-09,59.3,59.3,58.02,58.41,666.0
2024-08-12,58.175,58.575,58.155,58.175,1153.0
2024-08-13,58.32,58.715,58.165,58.705,792.0
2024-08-14,58.755,59.01,58.615,58.93,978.0
2024-08-15,59.87,60.205,59.545,59.745,3446.0
2024-08-16,60.3,60.32,59.735,59.93,2330.0
2024-08-19,59.86,60.525,59.605,60.02,1966.0
2024-08-20,59.95,59.95,59.53,59.535,755.0
2024-08-21,59.595,60.135,59.595,60.055,876.0
2024-08-22,60.28,60.28,59.745,59.87,3913.0
2024-08-23,60.265,60.52,60.01,60.52,1643.0
2024-08-26,60.745,61.165,60.085,60.8,4121.0
2024-08-27,60.36,60.78,60.095,60.36,1688.0
2024-08-28,60.38,60.665,60.33,60.665,1388.0
2024-08-29,61.42,61.42,60.575,61.035,2331.0
2024-08-30,61.555,61.555,60.86,61.225,1329.0
2024-09-03,61.195,61.555,60.36,60.49,1299.0
2024-09-04,60.39,60.9,60.33,60.735,3414.0
2024-09-05,60.685,60.685,60.125,60.125,2479.0
2024-09-06,60.525,60.525,59.89,59.89,1146.0
2024-09-09,61.015,61.015,60.045,60.045,2042.0
2024-09-10,59.9,60.035,59.45,59.585,2812.0
2024-09-11,60.065,60.065,58.725,59.45,3200.0
2024-09-12,60.38,60.38,59.195,59.82,2500.0
2024-09-13,60.52,60.735,59.735,60.735,2813.0
2024-09-16,60.44,60.94,60.42,60.77,2135.0
2024-09-17,61.265,61.41,61.015,61.055,6263.0
2024-09-18,61.265,61.685,60.5,61.47,1611.0
2024-09-19,61.8,62.29,61.8,62.165,5455.0
2024-09-20,61.85,61.85,61.195,61.205,1697.0
2024-09-23,60.86,61.575,60.84,61.125,5259.0
2024-09-24,61.755,61.755,61.165,61.185,7273.0
2024-09-25,61.35,61.35,60.43,60.43,1921.0
2024-09-26,61.205,61.535,60.28,61.47,2477.0
2024-09-27,61.755,62.535,61.37,62.195,7767.0
2024-09-30,62.48,62.525,61.725,62.29,2903.0
2024-10-01,62.605,62.615,62.045,62.44,10829.0
2024-10-02,62.005,62.87,62.005,62.29,2018.0
2024-10-03,61.97,62.78,61.51,61.605,674.0
2024-10-04,62.045,62.45,62.005,62.29,2241.0
2024-10-07,62.155,62.81,61.91,62.175,3526.0
2024-10-08,62.505,62.505,61.685,62.075,2721.0
2024-10-09,62.205,62.525,61.95,62.27,12412.0
2024-10-10,62.27,62.535,62.27,62.44,1654.0
2024-10-11,62.45,63.145,62.45,63.045,33834.0
2024-10-15,63.215,63.525,62.76,62.79,4319.0
2024-10-16,62.77,63.615,62.635,63.35,7883.0
2024-10-17,63.655,63.715,63.035,63.48,3220.0
2024-10-18,63.715,63.715,62.86,63.045,2223.0
2024-10-21,63.135,63.135,62.5,62.505,4286.0
2024-10-22,62.065,62.46,62.0,62.46,4616.0
2024-10-23,63.015,63.015,62.0,62.77,2856.0
2024-10-24,63.31,63.31,62.49,62.83,1722.0
2024-10-25,63.205,63.515,62.81,62.85,3592.0
2024-10-28,62.89,63.545,62.88,63.42,5422.0
2024-10-29,62.98,63.505,62.96,62.98,4049.0
2024-10-30,62.84,63.42,62.595,62.82,14355.0
2024-10-31,62.715,63.495,62.665,62.675,23019.0
2024-11-01,63.495,63.515,62.535,63.015,24014.0
2024-11-04,63.47,63.715,62.79,63.47,6786.0
2024-11-05,62.76,64.085,62.735,64.085,14505.0
2024-11-06,65.185,65.575,64.95,65.39,19711.0
2024-11-07,65.025,65.025,64.145,64.43,7694.0
2024-11-08,64.76,64.76,64.035,64.195,1439.0
2024-11-11,64.25,64.77,64.045,64.38,3251.0
2024-11-12,64.27,65.075,63.735,63.735,2250.0
2024-11-13,63.715,64.045,63.715,63.8,3783.0
2024-11-14,63.82,64.34,63.79,64.205,37340.0
2024-11-15,64.515,64.685,64.225,64.34,4521.0
2024-11-18,64.33,64.585,64.125,64.29,21987.0
2024-11-19,64.485,64.485,63.37,63.9,2305.0
2024-11-20,64.575,64.605,63.96,64.26,5264.0
2024-11-21,64.665,65.77,64.665,65.595,8044.0
2024-11-22,66.015,66.24,65.195,66.165,7044.0
2024-11-25,66.115,67.465,66.085,67.125,6005.0
2024-11-26,66.89,67.36,66.89,67.085,5086.0
2024-11-27,66.91,67.635,66.88,67.005,4625.0
2024-11-28,66.96,67.205,66.96,67.085,138.0
2024-11-29,66.81,67.525,66.79,67.115,2708.0
2024-12-02,67.41,68.055,67.005,67.88,3367.0
2024-12-03,68.43,68.43,67.565,67.89,6259.0
2024-12-04,68.38,68.38,67.095,67.25,4381.0
2024-12-05,66.995,66.995,66.44,66.44,1793.0
2024-12-06,66.525,66.95,66.24,66.29,2540.0
2024-12-09,66.44,67.25,65.96,66.76,4101.0
2024-12-10,67.42,67.42,65.9,66.545,5474.0
2024-12-11,66.545,67.23,66.545,67.085,22212.0
2024-12-12,66.77,66.975,66.685,66.79,2713.0
2024-12-13,66.73,66.85,66.38,66.685,7861.0
2024-12-16,66.78,66.78,66.035,66.035,3711.0
2024-12-17,65.665,66.115,65.615,66.095,3977.0
2024-12-18,66.515,66.515,64.525,64.585,3341.0
2024-12-19,64.695,64.695,63.535,63.715,4044.0
2024-12-20,63.125,64.45,63.125,64.045,2595.0
2024-12-23,64.695,64.695,63.515,63.95,2907.0
2024-12-24,63.605,64.225,63.595,64.225,316.0
2024-12-27,64.195,64.5,63.69,63.93,1726.0
2024-12-30,64.405,64.405,62.965,63.17,5580.0
2024-12-31,62.955,63.745,62.955,63.615,321.0
2025-01-02,64.16,64.535,63.585,63.585,1698.0
2025-01-03,64.485,64.485,63.745,64.08,1626.0
2025-01-06,63.635,64.505,63.33,63.35,2265.0
2025-01-07,63.95,63.99,62.955,63.095,24803.0
2025-01-08,63.525,63.525,62.55,62.985,2679.0
2025-01-09,63.755,63.755,62.875,62.995,213.0
2025-01-10,62.895,63.33,62.6,63.27,2159.0
2025-01-13,63.595,65.135,63.42,65.015,9813.0
2025-01-14,65.095,65.145,64.585,65.145,4281.0
2025-01-15,65.225,66.09,65.165,65.165,3405.0
2025-01-16,64.91,65.815,64.91,65.815,3159.0
2025-01-17,65.925,66.715,65.915,66.635,2796.0
2025-01-20,66.035,66.745,65.64,65.965,6324.0
2025-01-21,66.89,66.89,66.025,66.465,5144.0
2025-01-22,66.83,67.04,66.4,66.4,5736.0
2025-01-23,66.635,67.415,66.535,67.405,8882.0
2025-01-24,67.76,67.76,66.695,66.86,8893.0
2025-01-27,66.86,67.895,66.615,67.79,19986.0
2025-01-28,67.335,68.075,67.245,67.245,3358.0
2025-01-29,68.3,68.3,67.63,67.945,1818.0
2025-01-30,67.935,68.57,67.325,68.235,3243.0
2025-01-31,69.05,69.05,67.285,67.57,4132.0
2025-02-03,66.725,67.56,66.685,67.215,5135.0
2025-02-04,66.89,66.89,65.63,65.925,810.0
2025-02-05,65.55,65.59,64.82,64.91,4854.0
2025-02-06,65.005,65.005,63.825,64.17,7263.0
2025-02-07,64.02,64.535,64.02,64.265,7329.0
2025-02-10,64.365,64.87,64.315,64.78,11506.0
2025-02-11,64.1,65.235,64.1,64.995,5115.0
2025-02-12,64.995,64.995,64.13,64.21,2064.0
2025-02-13,64.2,64.315,63.485,63.96,2084.0
2025-02-14,63.93,64.89,63.93,64.585,9107.0
2025-02-18,64.62,65.265,64.525,65.265,3233.0
2025-02-19,65.015,66.21,64.985,66.21,4354.0
2025-02-20,65.54,66.09,65.075,65.48,6544.0
2025-02-21,65.5,66.09,65.32,65.68,14326.0
2025-02-24,65.5,65.995,65.225,65.51,5397.0
2025-02-25,64.94,66.29,64.91,66.09,10589.0
2025-02-26,66.045,66.045,65.225,65.46,4858.0
2025-02-27,65.855,66.1,65.745,65.745,2374.0
2025-02-28,66.1,66.1,65.38,66.015,2978.0
2025-03-03,66.08,66.1,64.74,64.75,1438.0
2025-03-04,64.295,64.565,63.515,63.815,3047.0
2025-03-05,63.515,64.11,63.42,63.88,5423.0
2025-03-06,63.26,64.975,63.26,64.975,3310.0
2025-03-07,64.81,66.725,64.415,66.675,5822.0
2025-03-10,67.1,67.88,66.545,66.785,6690.0
2025-03-11,66.055,66.055,65.4,65.41,2166.0
2025-03-12,65.255,65.56,63.85,64.12,3762.0
2025-03-13,63.92,64.7,63.555,63.91,4311.0
2025-03-14,64.215,64.545,64.13,64.375,4879.0
2025-03-17,64.17,65.285,63.86,65.245,3258.0
2025-03-18,64.65,65.205,64.65,64.995,16156.0
2025-03-19,65.235,65.64,65.235,65.55,2135.0
2025-03-20,66.1,66.1,65.35,65.37,512.0
2025-03-21,64.995,64.995,64.465,64.62,6512.0
2025-03-24,64.66,65.125,64.395,65.115,5641.0
2025-03-25,65.58,65.58,64.535,64.62,2521.0
2025-03-26,65.155,65.43,64.88,65.43,6362.0
2025-03-27,66.055,66.27,65.905,66.1,4151.0
2025-03-28,65.34,65.34,64.91,65.095,3746.0
2025-03-31,64.59,66.035,64.445,65.915,1431.0
2025-04-01,65.53,66.25,65.53,66.09,2648.0
2025-04-02,65.155,66.09,65.155,66.045,9455.0
2025-04-03,63.655,64.13,63.34,63.685,1245.0
2025-04-04,62.795,63.24,60.37,60.645,7966.0
2025-04-07,60.36,61.17,58.575,59.51,33526.0
2025-04-08,61.7,61.7,58.09,58.345,3840.0
2025-04-09,57.915,61.64,57.015,61.585,5504.0
2025-04-10,61.425,61.425,59.175,60.36,691.0
2025-04-11,60.24,61.77,59.56,61.605,997.0
2025-04-14,62.41,62.875,61.7,62.175,1717.0
2025-04-15,62.025,62.295,62.025,62.245,3350.0
2025-04-16,61.06,62.255,61.06,61.305,3283.0
2025-04-17,62.4,62.4,61.02,61.9,3624.0
2025-04-21,62.135,62.135,60.875,61.345,22351.0
2025-04-22,61.325,62.65,61.325,62.64,5097.0
2025-04-23,62.995,63.44,62.905,63.025,1741.0
2025-04-24,63.095,63.785,63.095,63.745,725.0
2025-04-25,63.86,64.13,63.43,63.495,1541.0
2025-04-28,63.39,64.215,63.26,63.615,2642.0
2025-04-29,63.12,63.97,63.095,63.85,1287.0
2025-04-30,64.14,64.14,62.885,63.645,300.0
2025-05-01,63.85,63.88,63.615,63.695,3857.0
2025-05-02,64.61,64.61,63.635,63.95,1476.0
2025-05-05,64.2,64.2,63.33,63.33,795.0
2025-05-06,63.44,63.585,63.26,63.39,404.0
2025-05-07,62.975,63.34,62.945,63.095,1757.0
2025-05-08,63.635,65.005,63.635,64.69,2782.0
2025-05-09,64.365,65.265,64.335,65.165,1975.0
2025-05-12,66.06,66.585,65.925,66.24,2487.0
2025-05-13,66.645,67.14,66.08,66.88,3183.0
2025-05-14,66.445,67.245,66.09,66.26,1459.0
2025-05-15,66.3,67.235,66.26,67.14,2873.0
2025-05-16,67.07,68.27,67.07,68.205,1710.0
2025-05-20,68.255,68.35,67.58,67.985,4758.0
2025-05-21,68.125,68.125,66.785,66.95,4022.0
2025-05-22,66.685,67.56,66.2,66.575,4145.0
2025-05-23,66.545,66.545,65.62,65.825,1046.0
2025-05-26,65.795,66.505,65.795,66.445,1006.0
2025-05-27,67.09,67.12,66.29,67.12,714.0
2025-05-28,67.03,67.82,66.745,66.785,1679.0
2025-05-29,66.3,67.345,66.27,66.635,8500.0
2025-05-30,65.785,66.625,65.785,66.485,360.0
2025-06-02,66.81,66.81,65.61,66.515,3065.0
2025-06-03,67.13,67.13,66.06,66.695,2511.0
2025-06-04,66.695,66.695,65.935,65.965,1454.0
2025-06-05,65.695,65.955,65.61,65.865,794.0
2025-06-06,65.925,66.3,65.66,66.21,5060.0
2025-06-09,65.925,66.635,65.925,66.465,918.0
2025-06-10,66.38,66.585,66.25,66.26,3482.0
2025-06-11,67.01,67.01,65.995,66.34,2697.0
2025-06-12,65.705,66.34,65.64,66.25,1244.0
2025-06-13,66.675,66.89,66.41,66.575,1918.0
2025-06-16,67.09,67.74,66.27,67.62,2889.0
2025-06-17,68.065,68.065,67.57,67.88,1313.0
2025-06-18,67.57,68.725,67.54,68.39,8177.0
2025-06-19,68.57,68.57,67.275,68.055,1382.0
2025-06-20,68.115,68.52,68.045,68.235,1416.0
2025-06-23,67.995,68.885,67.66,67.975,1818.0
2025-06-24,68.0,68.43,67.63,67.86,5115.0
2025-06-25,68.46,68.46,66.88,66.9,584.0
2025-06-26,66.95,67.07,66.81,66.92,1372.0
2025-06-27,67.56,67.59,66.85,67.12,2615.0
2025-06-30,68.05,68.05,66.89,67.23,909.0
2025-07-02,67.77,69.28,67.77,69.28,5178.0
2025-07-03,69.1,69.12,68.87,68.93,1671.0
2025-07-04,69.1,69.1,68.87,68.87,5218.0
2025-07-07,68.77,69.17,68.45,68.69,7729.0
2025-07-08,68.94,69.4,68.94,69.13,1243.0
2025-07-09,69.39,69.46,68.64,69.12,37954.0
2025-07-10,68.41,69.56,68.41,68.75,2130.0
2025-07-11,67.97,68.6,67.97,68.31,9496.0
2025-07-14,67.89,68.49,67.77,68.05,1465.0
2025-07-15,67.91,67.91,67.26,67.26,373.0
2025-07-16,67.5,67.5,66.55,66.93,2333.0
2025-07-17,66.65,67.37,66.65,67.31,2847.0
2025-07-18,67.3,67.5,67.23,67.39,1219.0
2025-07-21,68.2,68.2,67.03,67.06,790.0
2025-07-22,66.76,67.76,66.74,67.69,4748.0
2025-07-23,68.5,69.12,68.0,69.0,9659.0
2025-07-24,69.5,69.5,68.28,68.3,3569.0
2025-07-25,68.65,68.7,67.91,68.7,7469.0
2025-07-28,68.62,68.62,68.04,68.17,1424.0
2025-07-29,68.33,68.65,68.04,68.49,2690.0
2025-07-30,68.66,69.41,68.59,68.75,2985.0
2025-07-31,69.5,69.5,68.05,68.9,2403.0
2025-08-01,69.04,69.04,66.95,67.42,1351.0
2025-08-05,68.67,68.91,67.46,68.49,4691.0
2025-08-06,68.09,68.09,67.45,67.45,2648.0
2025-08-07,67.43,68.11,66.54,67.42,3668.0
2025-08-08,67.74,68.24,67.66,67.66,1124.0
2025-08-11,67.75,68.2,67.57,68.12,3157.0
2025-08-12,67.7,68.4,67.7,68.06,3540.0
2025-08-13,68.13,69.18,68.13,69.11,3364.0
2025-08-14,68.33,69.0,67.65,67.86,3077.0
2025-08-15,67.52,68.25,67.52,68.22,647.0
2025-08-18,67.87,68.76,67.84,68.17,2540.0
2025-08-19,69.05,69.05,68.45,68.58,3912.0
2025-08-20,69.0,69.13,68.78,69.0,1132.0
2025-08-21,69.56,69.56,68.58,69.2,2266.0
2025-08-22,69.59,70.25,69.38,70.09,9249.0
2025-08-25,69.89,70.4,69.44,70.31,3833.0
2025-08-26,70.4,70.4,69.54,69.71,347.0
2025-08-27,69.73,70.31,69.13,70.04,662.0
2025-08-28,70.1,70.1,68.95,69.6,3409.0
2025-08-29,69.51,69.69,68.83,68.99,2465.0
2025-09-02,69.51,69.51,68.57,68.81,1734.0
2025-09-03,68.38,68.61,67.95,68.04,5497.0
2025-09-04,67.94,68.46,67.94,68.46,2366.0
2025-09-05,68.46,68.81,68.1,68.78,2527.0
2025-09-08,69.23,69.23,68.0,68.59,1630.0
2025-09-09,69.31,69.31,68.0,68.07,1641.0
2025-09-10,68.89,68.89,67.38,67.97,2265.0
2025-09-11,68.9,68.9,68.17,68.5,1664.0
2025-09-12,68.3,68.3,68.0,68.26,2244.0
2025-09-15,68.9,68.9,67.0,67.0,3767.0
2025-09-16,66.79,67.14,66.54,67.12,2988.0
2025-09-17,68.18,68.18,66.49,66.75,1182.0
2025-09-18,66.63,67.4,66.63,67.17,4824.0
2025-09-19,67.06,67.3,66.29,66.29,2916.0
2025-09-22,65.9,66.3,65.68,66.18,4678.0
2025-09-23,65.93,66.73,65.93,66.23,9341.0
2025-09-24,67.09,67.31,66.06,67.05,2438.0
2025-09-25,67.67,67.67,66.38,66.48,2284.0
2025-09-26,67.26,67.26,66.51,67.01,3211.0
2025-09-29,67.37,67.4,66.31,66.48,4739.0
2025-09-30,67.1,67.1,66.03,66.22,1650.0
2025-10-01,66.66,66.66,65.3,65.33,3753.0
2025-10-02,65.08,66.12,65.0,66.07,4060.0
2025-10-03,65.78,66.71,65.75,66.52,1836.0
2025-10-06,66.28,67.16,66.1,66.51,2050.0
2025-10-07,66.28,66.92,66.28,66.69,7134.0
2025-10-08,67.37,67.37,65.74,65.98,2546.0
2025-10-09,65.66,66.49,65.5,65.51,3199.0
2025-10-10,65.03,65.51,64.19,64.21,2402.0
2025-10-14,63.91,64.8,63.89,64.8,5540.0
2025-10-15,65.28,65.89,65.0,65.39,2897.0
2025-10-16,65.64,66.49,64.94,65.14,2339.0
2025-10-17,64.42,65.41,64.42,65.33,2364.0
2025-10-20,66.05,66.08,65.48,65.69,2538.0
2025-10-21,66.15,66.15,64.96,65.02,3145.0
2025-10-22,65.6,65.6,64.85,65.19,846.0
2025-10-23,65.35,65.61,64.99,65.51,2247.0
2025-10-24,65.54,66.35,65.44,65.74,4977.0
2025-10-27,65.81,66.01,65.42,65.49,3568.0
2025-10-28,66.0,66.0,64.82,64.85,3492.0
2025-10-29,64.51,65.2,64.19,64.27,2664.0
2025-10-30,64.0,64.3,63.59,63.86,2217.0
2025-10-31,63.35,64.52,63.31,63.91,4655.0
2025-11-03,63.76,64.18,63.44,63.82,2411.0
2025-11-04,63.1,64.34,63.1,64.0,7067.0
2025-11-05,64.02,64.7,64.02,64.41,1011.0
2025-11-06,64.99,64.99,63.7,63.75,1953.0
2025-11-07,63.04,63.6,62.95,63.6,6216.0
2025-11-10,63.51,64.35,63.51,64.22,3041.0
2025-11-11,63.59,64.86,63.59,64.86,3748.0
2025-11-12,64.46,65.18,64.46,64.92,7825.0
2025-11-13,64.76,65.3,64.7,64.7,8351.0
2025-11-14,65.49,65.49,63.43,64.48,5923.0
2025-11-17,64.18,64.22,63.41,63.41,7558.0
2025-11-18,62.87,63.59,62.53,63.43,5452.0
2025-11-19,63.2,63.53,62.8,63.22,1859.0
2025-11-20,64.07,64.07,62.86,62.95,3306.0
2025-11-21,62.95,64.51,62.95,64.04,3119.0
2025-11-24,63.7,64.33,63.7,64.16,2457.0
2025-11-25,64.87,65.25,63.94,65.25,1590.0
2025-11-26,64.29,65.25,64.29,64.77,2989.0