Date,Open,High,Low,Close,Volume
2007-09-05,6.095,6.12,6.095,6.12,2700.0
2007-09-06,6.14,6.14,6.14,6.14,11000.0
2007-09-07,6.14,6.165,6.05,6.165,11200.0
2007-09-10,6.2,6.205,6.05,6.205,14100.0
2007-09-11,6.205,6.205,6.055,6.095,43600.0
2007-09-12,6.095,6.095,6.095,6.095,20000.0
2007-09-13,6.095,6.095,6.04,6.04,72400.0
2007-09-18,6.04,6.04,5.9,5.96,11200.0
2007-09-19,5.97,5.97,5.96,5.96,695.0
2007-09-20,6.175,6.21,6.17,6.21,1800.0
2007-09-21,6.18,6.18,6.18,6.18,400.0
2007-09-24,6.035,6.035,6.035,6.035,1000.0
2007-09-27,6.055,6.095,6.055,6.095,3987.0
2007-09-28,6.1,6.185,6.095,6.095,5500.0
2007-10-01,6.08,6.08,6.08,6.08,700.0
2007-10-02,6.095,6.095,6.095,6.095,800.0
2007-10-03,6.095,6.145,6.095,6.145,3100.0
2007-10-05,6.185,6.205,6.185,6.205,2688.0
2007-10-09,6.095,6.095,6.095,6.095,3500.0
2007-10-10,6.095,6.175,6.095,6.175,1875.0
2007-10-11,6.16,6.16,6.16,6.16,400.0
2007-10-12,6.09,6.095,6.08,6.08,1850.0
2007-10-15,6.095,6.095,6.08,6.08,3900.0
2007-10-16,5.94,5.985,5.94,5.985,2300.0
2007-10-17,5.96,6.08,5.96,6.08,2000.0
2007-10-18,6.005,6.08,6.005,6.08,2000.0
2007-10-19,5.94,5.94,5.94,5.94,700.0
2007-10-22,5.94,5.94,5.94,5.94,1000.0
2007-10-23,5.935,5.935,5.87,5.875,139100.0
2007-10-24,5.88,5.96,5.88,5.96,700.0
2007-10-25,5.96,6.045,5.96,6.045,800.0
2007-10-26,6.05,6.05,6.05,6.05,1075.0
2007-10-29,6.0,6.18,6.0,6.18,9940.0
2007-10-30,6.035,6.2,6.035,6.185,2700.0
2007-10-31,6.205,6.245,5.935,5.935,12100.0
2007-11-01,6.18,6.18,5.945,6.07,1125.0
2007-11-02,6.155,6.25,6.155,6.25,3000.0
2007-11-05,6.23,6.23,6.23,6.23,1000.0
2007-11-06,6.205,6.205,6.205,6.205,2950.0
2007-11-07,5.985,6.135,5.95,6.135,6600.0
2007-11-08,6.125,6.125,6.125,6.125,55900.0
2007-11-09,5.995,6.1,5.995,6.1,1225.0
2007-11-13,6.095,6.185,6.095,6.14,2739.0
2007-11-14,6.2,6.2,5.97,5.97,2035.0
2007-11-15,6.045,6.14,6.045,6.14,3800.0
2007-11-16,6.045,6.045,6.045,6.045,2000.0
2007-11-19,6.03,6.03,6.03,6.03,170.0
2007-11-20,6.05,6.095,6.0,6.05,4600.0
2007-11-21,6.05,6.05,6.015,6.015,1875.0
2007-11-22,6.05,6.05,5.985,5.985,800.0
2007-11-23,6.025,6.025,6.025,6.025,300.0
2007-11-26,6.0,6.065,6.0,6.005,2569.0
2007-11-27,6.0,6.0,6.0,6.0,2000.0
2007-11-28,6.065,6.065,6.045,6.045,5100.0
2007-11-29,6.06,6.07,6.0,6.065,6200.0
2007-11-30,6.0,6.02,5.95,5.95,7900.0
2007-12-03,5.95,5.95,5.95,5.95,1040.0
2007-12-04,5.95,6.0,5.95,6.0,1600.0
2007-12-05,5.955,6.0,5.955,5.995,1450.0
2007-12-06,6.015,6.015,6.015,6.015,500.0
2007-12-07,6.0,6.065,6.0,6.065,921.0
2007-12-10,6.065,6.205,6.065,6.205,6891.0
2007-12-11,6.205,6.205,6.205,6.205,4463.0
2007-12-12,6.225,6.225,6.21,6.21,2713.0
2007-12-13,6.225,6.225,6.205,6.225,3764.0
2007-12-14,6.205,6.205,6.205,6.205,2379.0
2007-12-18,6.17,6.17,6.17,6.17,7850.0
2007-12-19,6.19,6.19,6.19,6.19,500.0
2007-12-20,6.225,6.25,6.225,6.25,3635.0
2007-12-21,6.19,6.295,6.19,6.295,1475.0
2007-12-24,6.205,6.225,6.205,6.225,600.0
2007-12-27,6.235,6.235,6.095,6.095,1080.0
2007-12-28,6.145,6.145,6.145,6.145,400.0
2007-12-31,6.22,6.22,6.22,6.22,1400.0
2008-01-02,6.115,6.115,6.115,6.115,1000.0
2008-01-03,6.115,6.22,6.115,6.22,1000.0
2008-01-08,6.115,6.125,6.115,6.125,1075.0
2008-01-09,6.13,6.13,6.015,6.065,6950.0
2008-01-10,6.105,6.105,6.105,6.105,1000.0
2008-01-11,6.11,6.11,6.065,6.105,3403.0
2008-01-14,6.015,6.11,6.015,6.015,2100.0
2008-01-15,6.085,6.11,6.085,6.105,2100.0
2008-01-16,6.11,6.115,6.11,6.11,5425.0
2008-01-17,6.115,6.115,6.115,6.115,870.0
2008-01-18,6.13,6.13,6.115,6.115,5400.0
2008-01-21,6.11,6.11,6.11,6.11,20275.0
2008-01-22,6.085,6.13,6.085,6.13,7094.0
2008-01-23,6.2,6.2,6.13,6.13,38757.0
2008-01-24,6.15,6.195,6.15,6.195,7329.0
2008-01-25,6.19,6.19,6.16,6.16,1850.0
2008-01-28,6.19,6.225,6.19,6.225,9677.0
2008-01-29,6.265,6.31,6.265,6.265,5904.0
2008-01-30,6.265,6.335,6.265,6.265,23410.0
2008-01-31,6.265,6.335,6.265,6.335,1800.0
2008-02-01,6.335,6.335,6.265,6.265,800.0
2008-02-04,6.265,6.265,6.265,6.265,170.0
2008-02-05,6.335,6.335,6.335,6.335,300.0
2008-02-06,6.225,6.335,6.22,6.335,3572.0
2008-02-07,6.115,6.115,6.055,6.085,123100.0
2008-02-08,6.12,6.125,6.12,6.125,33000.0
2008-02-11,6.125,6.18,6.125,6.18,9600.0
2008-02-12,6.19,6.19,6.19,6.19,150.0
2008-02-13,6.18,6.265,6.18,6.245,10700.0
2008-02-14,6.22,6.22,6.125,6.125,2325.0
2008-02-15,6.175,6.175,6.175,6.175,4100.0
2008-02-19,6.175,6.22,6.175,6.22,15950.0
2008-02-20,6.18,6.18,6.125,6.125,21700.0
2008-02-21,6.125,6.165,6.125,6.125,19000.0
2008-02-22,6.08,6.08,5.99,6.035,13900.0
2008-02-25,6.025,6.03,6.025,6.025,8700.0
2008-02-26,6.01,6.035,5.94,6.035,18150.0
2008-02-27,5.965,5.965,5.94,5.965,6735.0
2008-02-28,5.91,5.94,5.885,5.935,14740.0
2008-02-29,5.935,5.94,5.92,5.94,4400.0
2008-03-03,5.855,5.93,5.855,5.93,2200.0
2008-03-04,5.855,5.92,5.73,5.895,8000.0
2008-03-05,5.895,5.93,5.895,5.92,9169.0
2008-03-06,5.92,5.965,5.92,5.94,35900.0
2008-03-07,5.9,5.955,5.895,5.955,38000.0
2008-03-10,5.895,5.92,5.895,5.895,54345.0
2008-03-11,5.895,5.94,5.895,5.895,3850.0
2008-03-12,5.895,5.895,5.895,5.895,1620.0
2008-03-13,5.895,5.92,5.895,5.895,28800.0
2008-03-14,5.895,5.95,5.895,5.94,30075.0
2008-03-17,5.895,5.92,5.895,5.92,19400.0
2008-03-18,5.915,5.94,5.915,5.94,10298.0
2008-03-19,5.83,5.92,5.83,5.895,2985.0
2008-03-20,5.895,5.94,5.895,5.92,5965.0
2008-03-24,5.965,6.035,5.965,5.985,11335.0
2008-03-25,5.985,5.985,5.985,5.985,2435.0
2008-03-26,5.92,5.985,5.92,5.985,5300.0
2008-03-27,5.985,5.985,5.96,5.965,17510.0
2008-03-28,5.96,5.96,5.925,5.925,12200.0
2008-03-31,6.005,6.005,5.915,5.915,10820.0
2008-04-01,6.03,6.03,6.005,6.005,1050.0
2008-04-02,5.795,5.96,5.795,5.845,17315.0
2008-04-03,5.89,5.89,5.89,5.89,400.0
2008-04-04,5.845,5.87,5.845,5.865,5300.0
2008-04-07,5.8,5.8,5.8,5.8,1500.0
2008-04-08,5.8,5.85,5.705,5.705,4940.0
2008-04-09,5.755,5.755,5.75,5.75,2860.0
2008-04-10,5.795,5.82,5.705,5.82,1550.0
2008-04-11,5.87,6.0,5.87,5.96,4200.0
2008-04-14,5.94,5.94,5.94,5.94,700.0
2008-04-15,5.94,5.94,5.89,5.915,11850.0
2008-04-16,5.915,5.915,5.845,5.845,2000.0
2008-04-21,5.89,5.89,5.89,5.89,100.0
2008-04-22,5.795,5.845,5.635,5.845,1265.0
2008-04-23,5.645,5.835,5.635,5.82,5662.0
2008-04-25,5.82,5.82,5.705,5.705,5525.0
2008-04-28,5.64,5.64,5.535,5.64,1325.0
2008-04-29,5.65,5.65,5.65,5.65,1000.0
2008-04-30,5.65,5.725,5.65,5.65,5350.0
2008-05-01,5.65,5.7,5.65,5.7,8750.0
2008-05-02,5.65,5.725,5.65,5.725,5500.0
2008-05-05,5.725,5.785,5.725,5.785,5550.0
2008-05-06,5.88,5.88,5.865,5.865,2800.0
2008-05-07,5.84,5.89,5.78,5.78,4900.0
2008-05-08,5.665,5.89,5.63,5.745,5690.0
2008-05-09,5.685,5.795,5.685,5.795,2800.0
2008-05-12,5.795,5.84,5.695,5.76,10995.0
2008-05-13,5.685,5.77,5.685,5.77,3100.0
2008-05-14,5.69,5.84,5.675,5.825,4565.0
2008-05-15,5.89,6.05,5.83,6.005,4740.0
2008-05-16,6.005,6.005,5.98,6.005,3620.0
2008-05-20,5.97,6.005,5.945,6.005,4165.0
2008-05-21,6.005,6.05,6.005,6.05,2560.0
2008-05-22,6.05,6.05,5.95,5.98,3456.0
2008-05-23,6.045,6.05,6.04,6.04,2520.0
2008-05-26,6.04,6.05,5.98,5.98,4250.0
2008-05-27,5.98,6.05,5.98,6.05,2600.0
2008-05-28,6.09,6.095,5.93,5.975,3680.0
2008-05-29,6.045,6.045,5.79,5.835,20270.0
2008-05-30,5.88,5.93,5.87,5.87,3100.0
2008-06-02,5.835,5.88,5.835,5.835,16300.0
2008-06-03,5.81,5.835,5.79,5.835,4150.0
2008-06-04,5.77,5.855,5.77,5.855,1545.0
2008-06-05,5.86,5.86,5.86,5.86,565.0
2008-06-06,5.86,5.86,5.775,5.775,21150.0
2008-06-09,5.775,5.835,5.725,5.73,3550.0
2008-06-10,5.73,5.79,5.725,5.74,5680.0
2008-06-11,5.725,5.81,5.695,5.81,11550.0
2008-06-12,5.805,5.81,5.715,5.81,12035.0
2008-06-13,5.81,5.835,5.79,5.79,2600.0
2008-06-16,5.79,5.79,5.79,5.79,600.0
2008-06-17,5.755,5.755,5.755,5.755,1800.0
2008-06-18,5.755,5.755,5.715,5.74,25900.0
2008-06-19,5.715,5.74,5.715,5.74,13000.0
2008-06-20,5.79,5.79,5.715,5.715,5700.0
2008-06-23,5.715,5.74,5.6,5.6,5370.0
2008-06-24,5.6,5.67,5.6,5.67,2800.0
2008-06-25,5.6,5.695,5.5,5.5,8125.0
2008-06-26,5.475,5.525,5.405,5.405,96300.0
2008-06-27,5.355,5.64,5.355,5.585,25255.0
2008-06-30,5.595,5.6,5.595,5.595,2800.0
2008-07-03,5.425,5.585,5.425,5.585,1800.0
2008-07-04,5.45,5.45,5.275,5.275,33700.0
2008-07-07,5.235,5.26,4.985,5.02,40600.0
2008-07-08,5.01,5.01,4.78,4.95,23909.0
2008-07-09,4.9,4.985,4.85,4.985,16650.0
2008-07-10,5.09,5.09,4.86,5.01,5350.0
2008-07-11,4.86,4.86,4.855,4.855,1000.0
2008-07-14,4.9,4.93,4.9,4.93,1500.0
2008-07-15,4.875,4.875,4.86,4.865,700.0
2008-07-16,4.79,4.83,4.78,4.83,17780.0
2008-07-17,4.875,5.38,4.875,5.12,11100.0
2008-07-18,5.12,5.365,5.045,5.26,1900.0
2008-07-21,5.06,5.235,5.045,5.235,1500.0
2008-07-22,4.955,5.0,4.95,4.95,1950.0
2008-07-23,5.11,5.115,5.11,5.115,6650.0
2008-07-24,5.155,5.165,5.07,5.165,5408.0
2008-07-25,5.21,5.21,4.92,5.205,1220.0
2008-07-28,5.205,5.205,5.205,5.205,300.0
2008-07-29,5.25,5.33,5.25,5.33,4145.0
2008-07-30,5.33,5.33,5.305,5.305,24000.0
2008-07-31,5.255,5.255,5.08,5.08,1225.0
2008-08-01,5.3,5.305,5.09,5.09,6145.0
2008-08-05,5.305,5.41,5.305,5.41,725.0
2008-08-06,5.405,5.405,5.065,5.25,2250.0
2008-08-07,5.115,5.23,5.115,5.23,200.0
2008-08-08,5.255,5.305,5.185,5.305,7557.0
2008-08-11,5.305,5.81,5.305,5.81,4066.0
2008-08-12,5.74,5.74,5.475,5.475,8027.0
2008-08-13,5.8,5.9,5.785,5.89,8400.0
2008-08-14,5.88,6.12,5.79,6.115,12500.0
2008-08-15,6.075,6.075,5.785,6.03,9700.0
2008-08-18,6.02,6.02,5.64,5.64,5315.0
2008-08-19,5.695,5.735,5.695,5.735,229.0
2008-08-20,5.695,5.78,5.665,5.78,2050.0
2008-08-21,5.74,5.83,5.505,5.78,2450.0
2008-08-22,5.98,6.005,5.98,6.005,2600.0
2008-08-25,5.795,5.795,5.51,5.64,11660.0
2008-08-26,5.665,5.74,5.495,5.69,17125.0
2008-08-27,5.685,5.83,5.59,5.83,8900.0
2008-08-28,5.955,6.0,5.81,5.81,10320.0
2008-08-29,5.905,5.91,5.66,5.855,2950.0
2008-09-02,5.855,5.855,5.68,5.83,3300.0
2008-09-03,5.88,5.88,5.545,5.545,13900.0
2008-09-04,5.565,5.76,5.515,5.73,3950.0
2008-09-05,5.73,5.76,5.55,5.705,5150.0
2008-09-08,5.76,5.76,5.59,5.59,4500.0
2008-09-09,5.555,5.71,5.445,5.445,5350.0
2008-09-10,5.65,5.71,5.65,5.71,3300.0
2008-09-11,5.685,5.685,5.305,5.31,12600.0
2008-09-12,5.32,5.345,5.255,5.3,29380.0
2008-09-15,5.275,5.275,5.275,5.275,450.0
2008-09-16,5.135,5.29,5.135,5.29,143.0
2008-09-17,5.445,5.445,5.125,5.13,10370.0
2008-09-18,5.13,5.13,4.98,4.985,32640.0
2008-09-19,5.02,5.225,4.865,5.06,7750.0
2008-09-22,4.96,5.065,4.94,5.05,13130.0
2008-09-23,5.03,5.09,4.95,5.03,3300.0
2008-09-24,5.01,5.17,4.86,5.155,39860.0
2008-09-25,5.01,5.275,5.01,5.275,3795.0
2008-09-26,5.245,5.295,5.175,5.175,1655.0
2008-09-29,5.31,5.435,5.085,5.085,3600.0
2008-09-30,5.055,5.235,5.055,5.235,800.0
2008-10-01,5.055,5.11,4.925,5.05,8800.0
2008-10-02,4.975,5.0,4.975,4.975,1100.0
2008-10-03,4.98,4.985,4.975,4.98,6200.0
2008-10-06,4.655,4.73,4.165,4.535,12455.0
2008-10-07,4.655,4.78,4.655,4.655,28850.0
2008-10-08,4.54,4.54,4.54,4.54,20900.0
2008-10-09,4.605,4.655,4.48,4.485,19380.0
2008-10-10,4.41,4.41,4.19,4.215,4465.0
2008-10-14,4.39,4.705,4.39,4.535,19650.0
2008-10-15,4.645,4.645,4.29,4.405,11535.0
2008-10-16,4.34,4.405,4.34,4.34,1256.0
2008-10-17,4.41,4.46,4.41,4.46,17180.0
2008-10-20,4.47,4.9,4.47,4.9,5700.0
2008-10-21,4.705,4.9,4.705,4.9,7000.0
2008-10-22,4.67,4.855,4.655,4.755,5800.0
2008-10-23,4.755,4.905,4.755,4.875,10500.0
2008-10-24,4.705,4.78,4.585,4.63,5698.0
2008-10-27,4.585,4.78,4.415,4.78,3800.0
2008-10-28,4.705,4.97,4.705,4.73,5800.0
2008-10-29,4.8,4.8,4.655,4.7,17500.0
2008-10-30,4.95,5.0,4.73,4.775,2200.0
2008-10-31,4.73,5.07,4.73,5.07,2000.0
2008-11-03,5.335,5.335,4.825,4.855,37300.0
2008-11-04,4.99,4.99,4.805,4.805,12390.0
2008-11-05,4.995,5.0,4.8,4.86,58200.0
2008-11-06,4.945,5.195,4.945,5.1,7700.0
2008-11-07,5.19,5.195,5.0,5.075,6750.0
2008-11-10,5.12,5.12,4.905,4.95,18050.0
2008-11-11,4.95,4.98,4.95,4.955,11100.0
2008-11-12,4.975,5.05,4.95,5.05,4650.0
2008-11-13,4.975,4.975,4.95,4.975,37170.0
2008-11-14,4.975,5.095,4.95,5.095,5200.0
2008-11-17,4.95,5.07,4.95,5.07,6195.0
2008-11-18,5.185,5.185,4.95,4.98,55700.0
2008-11-19,4.95,4.96,4.95,4.95,4435.0
2008-11-20,4.95,5.095,4.925,5.05,53225.0
2008-11-21,5.19,5.195,4.9,5.05,2260.0
2008-11-24,5.0,5.195,4.955,5.095,4850.0
2008-11-25,5.095,5.27,5.095,5.22,4255.0
2008-11-26,5.36,5.36,5.24,5.24,1322.0
2008-11-27,5.355,5.355,5.125,5.165,8350.0
2008-11-28,5.36,5.365,5.165,5.165,1290.0
2008-12-01,5.24,5.24,5.165,5.165,7200.0
2008-12-02,5.235,5.235,5.155,5.16,1273.0
2008-12-03,5.16,5.16,5.0,5.0,4200.0
2008-12-04,5.165,5.165,5.025,5.025,3625.0
2008-12-05,5.14,5.14,4.93,4.93,2950.0
2008-12-08,4.995,4.995,4.99,4.995,6000.0
2008-12-09,4.965,5.115,4.965,4.99,5499.0
2008-12-10,4.99,4.99,4.89,4.89,16360.0
2008-12-11,4.865,4.98,4.865,4.88,2000.0
2008-12-12,4.975,4.99,4.975,4.99,2000.0
2008-12-15,5.085,5.085,4.915,4.915,3602.0
2008-12-16,4.91,4.91,4.845,4.845,2960.0
2008-12-18,4.845,4.915,4.845,4.9,43920.0
2008-12-19,4.93,4.93,4.775,4.83,47000.0
2008-12-22,4.935,4.935,4.79,4.79,10632.0
2008-12-23,4.79,4.84,4.74,4.79,13885.0
2008-12-24,4.79,4.865,4.79,4.865,5750.0
2008-12-29,4.875,4.915,4.87,4.915,6553.0
2008-12-30,4.915,4.94,4.915,4.915,6500.0
2008-12-31,4.91,4.965,4.9,4.9,3550.0
2009-01-02,4.91,5.04,4.89,5.04,7300.0
2009-01-05,5.085,5.085,4.99,4.99,700.0
2009-01-06,5.09,5.13,5.04,5.04,6600.0
2009-01-07,5.04,5.04,5.04,5.04,2747.0
2009-01-08,5.04,5.135,5.04,5.04,7100.0
2009-01-09,5.045,5.16,5.04,5.04,6964.0
2009-01-12,5.155,5.155,5.04,5.09,7380.0
2009-01-13,5.16,5.165,5.045,5.165,1042.0
2009-01-15,5.16,5.16,5.14,5.15,4457.0
2009-01-16,5.07,5.215,5.04,5.145,53130.0
2009-01-19,5.21,5.215,5.19,5.19,35680.0
2009-01-20,5.24,5.285,5.175,5.21,45741.0
2009-01-21,5.26,5.29,5.195,5.23,24260.0
2009-01-22,5.285,5.29,5.21,5.22,20830.0
2009-01-23,5.26,5.265,5.21,5.21,18930.0
2009-01-26,5.215,5.24,5.2,5.22,19765.0
2009-01-27,5.215,5.265,5.185,5.19,27200.0
2009-01-28,5.235,5.235,5.165,5.235,9403.0
2009-01-29,5.235,5.235,5.145,5.16,15590.0
2009-01-30,5.17,5.185,5.15,5.15,1840.0
2009-02-02,5.185,5.46,5.175,5.185,160300.0
2009-02-04,5.245,5.245,5.21,5.245,762.0
2009-02-05,5.21,5.245,5.21,5.245,970.0
2009-02-06,5.245,5.245,5.235,5.235,3325.0
2009-02-09,5.235,5.28,5.21,5.235,3730.0
2009-02-10,5.225,5.225,5.185,5.185,6079.0
2009-02-11,5.185,5.19,5.185,5.19,750.0
2009-02-12,5.23,5.235,5.185,5.21,8800.0
2009-02-13,5.235,5.335,5.23,5.235,41552.0
2009-02-17,5.325,5.325,5.16,5.185,11250.0
2009-02-18,5.185,5.325,5.185,5.21,4450.0
2009-02-19,5.21,5.215,5.16,5.16,5400.0
2009-02-20,5.235,5.235,5.205,5.205,965.0
2009-02-23,5.235,5.235,5.09,5.135,7868.0
2009-02-24,5.09,5.18,5.09,5.105,18670.0
2009-02-25,5.215,5.405,5.14,5.39,20879.0
2009-02-26,5.33,5.33,5.185,5.22,10325.0
2009-02-27,5.26,5.31,5.255,5.255,2500.0
2009-03-02,5.305,5.325,5.235,5.245,6230.0
2009-03-03,5.305,5.31,5.285,5.295,6230.0
2009-03-04,5.31,5.36,5.31,5.345,4764.0
2009-03-05,5.305,5.31,5.285,5.285,5800.0
2009-03-06,5.28,5.31,5.26,5.305,7153.0
2009-03-09,5.335,5.335,5.26,5.335,1905.0
2009-03-10,5.265,5.335,5.265,5.335,4446.0
2009-03-11,5.31,5.34,5.31,5.34,4849.0
2009-03-12,5.335,5.34,5.31,5.31,12700.0
2009-03-13,5.34,5.34,5.26,5.335,10952.0
2009-03-16,5.335,5.35,5.31,5.31,20440.0
2009-03-17,5.35,5.36,5.31,5.335,19685.0
2009-03-18,5.335,5.36,5.335,5.36,14490.0
2009-03-19,5.36,5.36,5.32,5.335,7939.0
2009-03-20,5.325,5.505,5.325,5.505,7562.0
2009-03-23,5.505,5.895,5.44,5.655,17000.0
2009-03-24,5.655,5.8,5.655,5.745,4050.0
2009-03-25,5.745,5.955,5.695,5.9,6650.0
2009-03-26,5.9,5.9,5.825,5.895,20181.0
2009-03-27,5.945,5.945,5.8,5.895,7122.0
2009-03-30,5.905,5.925,5.85,5.92,6715.0
2009-03-31,5.92,5.935,5.855,5.895,7085.0
2009-04-01,5.935,5.94,5.885,5.935,7820.0
2009-04-02,5.935,5.935,5.895,5.895,3364.0
2009-04-03,5.895,5.935,5.845,5.93,6323.0
2009-04-06,5.93,5.94,5.9,5.925,5730.0
2009-04-07,5.925,5.975,5.905,5.925,2754.0
2009-04-08,5.975,5.975,5.95,5.95,6850.0
2009-04-09,5.95,5.95,5.895,5.935,3000.0
2009-04-13,5.955,5.96,5.92,5.925,4065.0
2009-04-14,5.955,5.955,5.93,5.95,5330.0
2009-04-15,5.95,6.1,5.95,6.025,34695.0
2009-04-16,6.025,6.08,5.98,6.045,32108.0
2009-04-17,6.08,6.13,6.03,6.13,34217.0
2009-04-20,6.13,6.365,6.13,6.2,37468.0
2009-04-21,6.13,6.205,6.11,6.11,3650.0
2009-04-22,6.125,6.13,6.025,6.03,8060.0
2009-04-23,5.95,6.02,5.895,6.0,28500.0
2009-04-24,6.0,6.0,5.975,6.0,7980.0
2009-04-27,6.0,6.0,5.69,5.895,34080.0
2009-04-28,5.945,5.945,5.905,5.945,3020.0
2009-04-29,5.945,5.945,5.885,5.945,2130.0
2009-04-30,5.915,5.95,5.915,5.92,4800.0
2009-05-01,5.965,5.965,5.855,5.92,5925.0
2009-05-04,5.885,5.895,5.865,5.865,96850.0
2009-05-05,5.84,5.895,5.79,5.86,4718.0
2009-05-06,5.86,5.865,5.78,5.865,9725.0
2009-05-07,5.825,5.835,5.74,5.835,6855.0
2009-05-08,5.835,5.945,5.745,5.945,12290.0
2009-05-11,6.135,6.135,5.85,5.875,5797.0
2009-05-12,6.135,6.135,5.895,5.895,5100.0
2009-05-13,5.85,5.85,5.74,5.74,5625.0
2009-05-14,5.885,5.895,5.84,5.895,31165.0
2009-05-15,5.925,5.925,5.87,5.87,9718.0
2009-05-19,6.035,6.035,5.88,5.895,6834.0
2009-05-20,6.09,6.09,5.9,5.9,5500.0
2009-05-21,5.92,5.92,5.88,5.92,12991.0
2009-05-22,5.895,5.915,5.865,5.915,6931.0
2009-05-25,5.98,5.98,5.895,5.895,1410.0
2009-05-26,5.89,6.18,5.89,5.955,18000.0
2009-05-27,6.005,6.22,6.005,6.1,9280.0
2009-05-28,6.045,6.045,5.9,6.01,4713.0
2009-05-29,6.205,6.225,5.995,5.995,2020.0
2009-06-01,6.03,6.095,6.03,6.03,1925.0
2009-06-02,6.1,6.125,6.1,6.125,6580.0
2009-06-03,6.21,6.21,6.15,6.15,5380.0
2009-06-04,6.205,6.215,6.145,6.205,1845.0
2009-06-05,6.155,6.155,6.155,6.155,500.0
2009-06-08,6.155,6.255,6.155,6.255,4980.0
2009-06-09,6.28,6.36,6.28,6.28,7860.0
2009-06-10,6.33,6.33,6.22,6.33,2220.0
2009-06-11,6.415,6.435,6.31,6.31,8525.0
2009-06-12,6.31,6.445,6.31,6.44,4100.0
2009-06-15,6.3,6.465,6.3,6.465,5200.0
2009-06-16,6.39,6.43,6.335,6.355,3683.0
2009-06-17,6.35,6.385,6.295,6.38,21120.0
2009-06-18,6.38,6.385,6.3,6.3,11622.0
2009-06-19,6.32,6.38,6.31,6.325,2875.0
2009-06-22,6.345,6.385,6.31,6.38,4828.0
2009-06-23,6.315,6.38,6.22,6.36,8000.0
2009-06-24,6.31,6.36,6.28,6.31,10500.0
2009-06-25,6.31,6.36,6.255,6.36,9635.0
2009-06-26,6.41,6.41,6.32,6.41,2116.0
2009-06-29,6.355,6.515,6.2,6.43,8350.0
2009-06-30,6.41,6.41,6.28,6.41,2495.0
2009-07-02,6.355,6.355,6.275,6.355,8900.0
2009-07-03,6.305,6.33,6.305,6.305,2750.0
2009-07-06,6.355,6.385,6.305,6.355,6021.0
2009-07-07,6.405,6.405,6.225,6.35,8487.0
2009-07-08,6.31,6.31,6.305,6.305,500.0
2009-07-09,6.305,6.305,6.205,6.3,5900.0
2009-07-10,6.205,6.34,6.205,6.295,3008.0
2009-07-13,6.325,6.325,6.28,6.305,7350.0
2009-07-14,6.33,6.48,6.325,6.33,9065.0
2009-07-15,6.355,6.455,6.355,6.355,24204.0
2009-07-16,6.355,6.455,6.325,6.41,17140.0
2009-07-17,6.41,6.41,6.33,6.355,6875.0
2009-07-20,6.355,6.395,6.33,6.395,10655.0
2009-07-21,6.41,6.41,6.355,6.355,11970.0
2009-07-22,6.355,6.38,6.325,6.38,7700.0
2009-07-23,6.385,6.385,6.355,6.355,6900.0
2009-07-24,6.355,6.385,6.33,6.355,5426.0
2009-07-27,6.36,6.455,6.355,6.355,13064.0
2009-07-28,6.355,6.385,6.355,6.38,19231.0
2009-07-29,6.455,6.455,6.405,6.455,9775.0
2009-07-30,6.405,6.41,6.385,6.41,8000.0
2009-07-31,6.38,6.415,6.38,6.405,12400.0
2009-08-04,6.53,6.53,6.39,6.405,11027.0
2009-08-05,6.405,6.43,6.4,6.405,14481.0
2009-08-06,6.51,6.51,6.405,6.46,3230.0
2009-08-07,6.43,6.56,6.43,6.51,26438.0
2009-08-10,6.64,6.645,6.565,6.64,5218.0
2009-08-11,6.655,6.655,6.54,6.54,4760.0
2009-08-12,6.5,6.53,6.45,6.475,4025.0
2009-08-13,6.49,6.51,6.465,6.465,4706.0
2009-08-14,6.465,6.505,6.455,6.505,4690.0
2009-08-17,6.47,6.505,6.465,6.505,3990.0
2009-08-18,6.485,6.51,6.435,6.485,9900.0
2009-08-19,6.505,6.585,6.505,6.585,1552.0
2009-08-20,6.575,6.575,6.54,6.565,3965.0
2009-08-21,6.635,6.75,6.58,6.705,43164.0
2009-08-24,6.82,6.93,6.635,6.815,9731.0
2009-08-25,6.86,6.91,6.86,6.91,11159.0
2009-08-26,6.92,6.935,6.92,6.935,9784.0
2009-08-27,6.945,6.985,6.945,6.98,8040.0
2009-08-28,6.96,6.98,6.94,6.98,2906.0
2009-08-31,6.98,6.98,6.935,6.96,4264.0
2009-09-01,6.97,6.97,6.835,6.935,10271.0
2009-09-02,6.88,6.88,6.805,6.825,10630.0
2009-09-03,6.925,6.925,6.8,6.8,5500.0
2009-09-04,6.8,6.8,6.74,6.74,5668.0
2009-09-08,6.745,6.745,6.735,6.745,31524.0
2009-09-09,6.77,6.775,6.695,6.745,8950.0
2009-09-10,6.745,6.775,6.68,6.695,10095.0
2009-09-11,6.715,6.775,6.695,6.775,5333.0
2009-09-14,6.745,6.82,6.72,6.775,138500.0
2009-09-15,6.725,6.775,6.72,6.72,12395.0
2009-09-16,6.7,6.75,6.645,6.72,7500.0
2009-09-17,6.72,6.775,6.72,6.77,4005.0
2009-09-18,6.77,6.775,6.75,6.77,7153.0
2009-09-21,6.875,6.875,6.77,6.82,4148.0
2009-09-22,6.85,6.855,6.785,6.85,5582.0
2009-09-23,6.815,6.85,6.745,6.85,2940.0
2009-09-24,6.75,6.84,6.735,6.84,1591.0
2009-09-25,6.81,6.845,6.81,6.825,2145.0
2009-09-28,6.865,6.865,6.85,6.85,4807.0
2009-09-29,6.865,6.865,6.865,6.865,5460.0
2009-09-30,6.875,6.875,6.77,6.795,7119.0
2009-10-01,6.815,6.825,6.74,6.74,5500.0
2009-10-02,6.735,6.74,6.655,6.685,3245.0
2009-10-05,6.66,6.73,6.66,6.675,3805.0
2009-10-06,6.675,6.73,6.675,6.705,5715.0
2009-10-07,6.73,6.74,6.57,6.61,19720.0
2009-10-08,6.64,6.715,6.54,6.685,15286.0
2009-10-09,6.71,6.71,6.59,6.7,1835.0
2009-10-13,6.715,6.715,6.71,6.715,1667.0
2009-10-14,6.715,6.715,6.715,6.715,3150.0
2009-10-15,6.725,6.725,6.66,6.715,7473.0
2009-10-16,6.715,6.715,6.66,6.715,2640.0
2009-10-19,6.715,6.87,6.71,6.87,7867.0
2009-10-20,6.875,6.98,6.78,6.925,11104.0
2009-10-21,6.88,6.985,6.88,6.985,1525.0
2009-10-22,6.915,6.93,6.865,6.865,5350.0
2009-10-23,6.865,6.985,6.825,6.98,9188.0
2009-10-26,6.975,7.01,6.865,7.01,12028.0
2009-10-27,7.095,7.095,7.04,7.095,7645.0
2009-10-28,7.14,7.14,6.93,7.035,11550.0
2009-10-29,6.955,7.055,6.955,6.98,7360.0
2009-10-30,6.965,7.005,6.86,6.895,6220.0
2009-11-02,6.82,6.87,6.82,6.82,11750.0
2009-11-03,6.815,6.815,6.76,6.76,3950.0
2009-11-04,7.0,7.0,6.795,6.815,7000.0
2009-11-05,6.84,6.84,6.72,6.84,3800.0
2009-11-06,6.72,6.92,6.72,6.895,1430.0
2009-11-09,6.93,7.035,6.93,7.035,34845.0
2009-11-10,7.095,7.18,7.06,7.065,46310.0
2009-11-11,7.18,7.33,7.095,7.17,30565.0
2009-11-12,7.17,7.26,7.095,7.26,24440.0
2009-11-13,7.295,7.295,7.145,7.2,11221.0
2009-11-16,7.2,7.2,7.11,7.11,19300.0
2009-11-17,7.185,7.185,7.065,7.145,2650.0
2009-11-18,7.145,7.19,7.07,7.165,5635.0
2009-11-19,7.165,7.225,7.145,7.225,6125.0
2009-11-20,7.15,7.215,7.14,7.145,4675.0
2009-11-23,7.335,7.335,7.145,7.17,14595.0
2009-11-24,7.17,7.2,7.125,7.145,9700.0
2009-11-25,7.145,7.2,7.12,7.2,3868.0
2009-11-26,7.14,7.25,7.14,7.22,4740.0
2009-11-27,7.195,7.195,7.14,7.15,7050.0
2009-11-30,7.165,7.25,7.165,7.25,745.0
2009-12-01,7.25,7.36,7.25,7.275,4975.0
2009-12-02,7.25,7.275,7.18,7.18,26405.0
2009-12-03,7.3,7.3,7.155,7.205,8349.0
2009-12-04,7.27,7.27,7.14,7.14,11606.0
2009-12-07,7.215,7.27,7.215,7.25,2021.0
2009-12-08,7.22,7.275,7.22,7.22,3544.0
2009-12-09,7.22,7.29,7.22,7.29,2755.0
2009-12-10,7.345,7.345,7.275,7.275,2200.0
2009-12-11,7.34,7.34,7.33,7.33,3200.0
2009-12-14,7.38,7.54,7.305,7.525,10430.0
2009-12-15,7.525,7.525,7.47,7.525,20078.0
2009-12-16,7.525,7.525,7.47,7.525,19336.0
2009-12-17,7.515,7.525,7.485,7.525,11960.0
2009-12-18,7.525,7.525,7.495,7.525,6914.0
2009-12-21,7.525,7.525,7.525,7.525,7700.0
2009-12-22,7.525,7.525,7.515,7.525,6751.0
2009-12-23,7.525,7.6,7.495,7.56,16144.0
2009-12-24,7.495,7.59,7.495,7.59,3147.0
2009-12-29,7.615,7.615,7.415,7.455,12950.0
2009-12-30,7.465,7.61,7.38,7.465,36659.0
2009-12-31,7.52,7.545,7.415,7.545,7669.0
2010-01-04,7.435,7.57,7.435,7.57,5858.0
2010-01-05,7.645,7.71,7.57,7.64,10600.0
2010-01-06,7.705,7.74,7.64,7.74,18547.0
2010-01-07,7.74,7.74,7.685,7.69,3337.0
2010-01-08,7.69,7.735,7.68,7.735,5048.0
2010-01-11,7.745,7.875,7.74,7.875,6804.0
2010-01-12,7.855,7.855,7.755,7.785,4948.0
2010-01-13,7.855,7.895,7.78,7.785,9983.0
2010-01-14,7.8,7.99,7.8,7.99,14945.0
2010-01-15,8.01,8.015,7.93,8.005,9877.0
2010-01-18,7.965,8.07,7.965,7.995,3656.0
2010-01-19,8.045,8.095,8.015,8.055,11667.0
2010-01-20,8.075,8.23,8.05,8.23,4895.0
2010-01-21,8.165,8.57,8.165,8.255,17075.0
2010-01-22,8.26,8.26,8.125,8.175,13543.0
2010-01-25,8.07,8.175,7.93,7.93,16920.0
2010-01-26,7.905,8.115,7.875,7.975,3240.0
2010-01-27,8.02,8.02,7.985,7.985,6591.0
2010-01-28,8.04,8.04,7.9,7.9,9105.0
2010-01-29,8.03,8.035,7.965,7.995,7197.0
2010-02-01,8.04,8.135,8.02,8.04,13343.0
2010-02-02,8.18,8.2,8.12,8.2,7180.0
2010-02-03,8.205,8.3,8.18,8.29,7667.0
2010-02-04,8.29,8.29,8.015,8.19,8409.0
2010-02-05,8.045,8.205,8.04,8.11,5257.0
2010-02-08,8.255,8.255,8.065,8.145,11383.0
2010-02-09,8.135,8.155,8.055,8.06,15260.0
2010-02-10,8.085,8.17,7.96,8.02,7216.0
2010-02-11,8.02,8.02,7.955,8.005,11905.0
2010-02-12,8.005,8.005,7.905,7.95,12106.0
2010-02-16,8.01,8.15,7.925,8.15,15160.0
2010-02-17,8.15,8.2,8.08,8.15,6572.0
2010-02-18,8.17,8.255,8.15,8.255,8560.0
2010-02-19,8.195,8.23,8.155,8.23,5970.0
2010-02-22,8.23,8.315,8.16,8.295,7494.0
2010-02-23,8.31,8.345,8.29,8.315,8683.0
2010-02-24,8.37,8.395,8.325,8.35,5951.0
2010-02-25,8.345,8.395,8.34,8.395,5405.0
2010-02-26,8.395,8.395,8.345,8.395,6340.0
2010-03-01,8.385,8.39,8.34,8.35,4455.0
2010-03-02,8.39,8.395,8.235,8.25,7616.0
2010-03-03,8.28,8.285,8.21,8.285,4692.0
2010-03-04,8.285,8.335,8.285,8.29,1750.0
2010-03-05,8.395,8.395,8.37,8.37,31665.0
2010-03-08,8.395,8.395,8.37,8.37,5391.0
2010-03-09,8.39,8.39,8.345,8.365,8448.0
2010-03-10,8.34,8.445,8.34,8.445,7413.0
2010-03-11,8.425,8.45,8.375,8.45,7133.0
2010-03-12,8.45,8.565,8.45,8.555,14902.0
2010-03-15,8.67,8.73,8.59,8.59,51819.0
2010-03-16,8.725,8.79,8.725,8.78,24688.0
2010-03-17,8.78,8.78,8.68,8.705,21829.0
2010-03-18,8.725,8.775,8.7,8.725,13690.0
2010-03-19,8.75,8.775,8.72,8.72,19182.0
2010-03-22,8.7,8.715,8.63,8.675,7749.0
2010-03-23,8.705,8.77,8.705,8.765,10896.0
2010-03-24,8.775,8.775,8.71,8.77,6995.0
2010-03-25,8.77,8.93,8.765,8.92,27380.0
2010-03-26,8.95,8.955,8.87,8.87,7685.0
2010-03-29,8.975,8.98,8.895,8.925,9315.0
2010-03-30,8.925,9.01,8.91,8.95,92894.0
2010-03-31,9.0,9.01,8.725,8.725,97120.0
2010-04-01,8.675,8.72,8.575,8.625,18410.0
2010-04-05,8.86,8.86,8.61,8.615,19980.0
2010-04-06,8.625,8.695,8.575,8.615,21282.0
2010-04-07,8.61,8.615,8.61,8.615,7602.0
2010-04-08,8.68,8.68,8.595,8.65,2900.0
2010-04-09,8.68,8.68,8.565,8.635,8337.0
2010-04-12,8.67,8.67,8.585,8.595,11035.0
2010-04-13,8.59,8.625,8.56,8.61,7600.0
2010-04-14,8.61,8.61,8.445,8.45,21424.0
2010-04-15,8.505,8.665,8.445,8.59,14260.0
2010-04-16,8.655,8.67,8.64,8.64,6390.0
2010-04-19,8.66,8.725,8.49,8.67,5588.0
2010-04-20,8.67,8.67,8.48,8.665,13320.0
2010-04-21,8.7,8.72,8.67,8.67,11177.0
2010-04-22,8.64,8.725,8.64,8.725,4888.0
2010-04-23,8.79,8.845,8.705,8.84,9429.0
2010-04-26,8.81,8.895,8.79,8.895,8145.0
2010-04-27,8.835,8.925,8.81,8.86,3990.0
2010-04-28,8.88,8.94,8.835,8.935,6965.0
2010-04-29,8.935,8.935,8.865,8.93,10801.0
2010-04-30,8.935,8.975,8.935,8.95,9714.0
2010-05-03,8.965,9.005,8.88,8.92,8177.0
2010-05-04,8.91,8.91,8.66,8.805,2757.0
2010-05-05,8.68,8.91,8.68,8.84,3990.0
2010-05-06,8.845,8.895,8.465,8.62,18301.0
2010-05-07,8.515,8.545,8.445,8.445,17780.0
2010-05-10,8.635,8.72,8.535,8.61,10780.0
2010-05-11,8.6,8.61,8.55,8.58,5175.0
2010-05-12,8.55,8.68,8.515,8.665,12310.0
2010-05-13,8.57,8.685,8.57,8.63,5260.0
2010-05-14,8.625,8.695,8.61,8.695,10074.0
2010-05-17,8.695,8.695,8.585,8.665,5810.0
2010-05-18,8.63,8.635,8.58,8.58,9093.0
2010-05-19,8.55,8.575,8.465,8.465,13950.0
2010-05-20,8.45,8.45,7.98,8.125,47071.0
2010-05-21,7.935,8.075,7.375,7.99,30995.0
2010-05-25,7.98,7.98,7.845,7.87,31172.0
2010-05-26,7.985,8.21,7.985,8.155,14095.0
2010-05-27,8.165,8.37,8.15,8.28,11370.0
2010-05-28,8.485,8.485,8.31,8.37,8280.0
2010-05-31,8.38,8.425,8.31,8.4,9369.0
2010-06-01,8.42,8.42,8.27,8.325,2810.0
2010-06-02,8.32,8.385,8.275,8.35,5700.0
2010-06-03,8.35,8.35,8.28,8.32,3700.0
2010-06-04,8.32,8.32,8.0,8.12,3775.0
2010-06-07,8.12,8.12,8.015,8.055,4440.0
2010-06-08,8.095,8.125,7.98,7.985,15494.0
2010-06-09,8.095,8.31,8.095,8.265,5900.0
2010-06-10,8.32,8.46,8.275,8.32,8559.0
2010-06-11,8.4,8.685,8.32,8.625,5190.0
2010-06-14,8.505,8.505,8.465,8.49,5295.0
2010-06-15,8.55,8.605,8.505,8.55,2765.0
2010-06-16,8.5,8.605,8.405,8.555,7820.0
2010-06-17,8.6,8.73,8.6,8.73,5991.0
2010-06-18,8.77,8.77,8.575,8.75,2025.0
2010-06-21,8.785,8.805,8.715,8.77,9885.0
2010-06-22,8.765,8.765,8.605,8.685,6684.0
2010-06-23,8.71,8.88,8.64,8.87,8059.0
2010-06-24,8.87,8.975,8.87,8.97,8065.0
2010-06-25,8.89,9.035,8.835,9.02,7720.0
2010-06-28,9.07,9.07,8.885,8.945,7700.0
2010-06-29,8.87,8.87,8.75,8.85,4125.0
2010-06-30,8.83,8.83,8.74,8.74,4125.0
2010-07-02,8.72,8.815,8.72,8.815,1770.0
2010-07-05,8.72,8.77,8.675,8.675,2658.0
2010-07-06,8.675,8.77,8.655,8.71,3865.0
2010-07-07,8.635,8.715,8.635,8.715,12460.0
2010-07-08,8.715,8.8,8.71,8.77,5620.0
2010-07-09,8.83,8.87,8.83,8.835,5140.0
2010-07-12,8.835,9.015,8.835,9.015,4173.0
2010-07-13,9.0,9.165,9.0,9.165,12380.0
2010-07-14,9.17,9.395,9.165,9.395,11105.0
2010-07-15,9.38,9.38,9.2,9.285,5465.0
2010-07-16,9.15,9.25,9.065,9.07,7497.0
2010-07-19,9.055,9.25,9.055,9.25,4023.0
2010-07-20,9.17,9.17,9.085,9.085,9935.0
2010-07-21,9.105,9.115,9.085,9.115,4660.0
2010-07-22,9.17,9.35,9.17,9.285,1720.0
2010-07-23,9.235,9.28,9.105,9.105,3600.0
2010-07-26,8.895,9.05,8.895,9.05,5610.0
2010-07-27,9.045,9.045,9.035,9.035,6895.0
2010-07-28,9.1,9.31,9.055,9.285,6670.0
2010-07-29,9.295,9.3,9.18,9.18,5795.0
2010-07-30,9.175,9.175,9.14,9.14,4200.0
2010-08-03,9.37,9.455,9.11,9.365,4767.0
2010-08-04,9.395,9.395,9.225,9.34,3645.0
2010-08-05,9.205,9.34,9.205,9.34,1020.0
2010-08-06,9.29,9.345,9.255,9.285,7508.0
2010-08-09,9.33,9.34,9.29,9.34,4728.0
2010-08-10,9.34,9.34,9.285,9.285,4004.0
2010-08-11,9.34,9.34,9.225,9.225,3420.0
2010-08-12,9.22,9.285,9.175,9.22,29675.0
2010-08-13,9.19,9.3,9.19,9.28,1785.0
2010-08-16,9.325,9.45,9.26,9.45,7334.0
2010-08-17,9.47,9.48,9.36,9.48,1330.0
2010-08-18,9.485,9.515,9.455,9.515,4122.0
2010-08-19,9.515,9.685,9.515,9.55,63050.0
2010-08-20,9.515,9.515,9.485,9.505,1050.0
2010-08-23,9.515,9.515,9.46,9.46,4930.0
2010-08-24,9.455,9.505,9.37,9.395,9582.0
2010-08-25,9.31,9.4,9.26,9.31,8700.0
2010-08-26,9.395,9.43,9.325,9.34,11430.0
2010-08-27,9.515,9.66,9.48,9.51,9450.0
2010-08-30,9.515,9.52,9.395,9.48,14573.0
2010-08-31,9.505,9.505,9.305,9.44,12853.0
2010-09-01,9.46,9.595,9.46,9.545,4880.0
2010-09-02,9.57,9.625,9.545,9.545,6210.0
2010-09-03,9.515,9.655,9.515,9.655,9550.0
2010-09-07,9.625,9.625,9.395,9.54,13380.0
2010-09-08,9.48,9.57,9.47,9.57,15292.0
2010-09-09,9.57,9.57,9.51,9.515,710.0
2010-09-10,9.515,9.57,9.515,9.57,893.0
2010-09-13,9.585,9.625,9.515,9.625,11340.0
2010-09-14,9.64,9.655,9.575,9.655,2700.0
2010-09-15,9.655,9.685,9.575,9.685,5694.0
2010-09-16,9.59,9.685,9.59,9.685,11463.0
2010-09-17,9.655,9.655,9.595,9.625,6990.0
2010-09-20,9.625,9.68,9.605,9.665,6000.0
2010-09-21,9.61,9.66,9.61,9.655,25822.0
2010-09-22,9.66,9.66,9.605,9.655,13600.0
2010-09-23,9.625,9.66,9.625,9.655,3400.0
2010-09-24,9.655,9.685,9.615,9.685,6848.0
2010-09-27,9.7,9.715,9.615,9.685,18075.0
2010-09-28,9.635,9.655,9.62,9.62,10967.0
2010-09-29,9.615,9.695,9.6,9.695,5343.0
2010-09-30,9.715,9.715,9.65,9.65,7625.0
2010-10-01,9.655,9.71,9.62,9.69,4060.0
2010-10-04,9.62,9.64,9.615,9.64,4450.0
2010-10-05,9.6,9.65,9.505,9.65,13026.0
2010-10-06,9.655,9.655,9.62,9.655,2300.0
2010-10-07,9.62,9.67,9.62,9.625,2000.0
2010-10-08,9.62,9.67,9.62,9.67,5067.0
2010-10-12,9.75,9.75,9.68,9.74,6884.0
2010-10-13,9.71,9.845,9.68,9.845,12374.0
2010-10-14,9.855,9.855,9.78,9.835,1150.0
2010-10-15,9.73,9.85,9.73,9.825,4855.0
2010-10-18,9.845,9.845,9.795,9.81,1885.0
2010-10-19,9.845,9.855,9.795,9.855,11345.0
2010-10-20,9.855,9.915,9.8,9.915,8308.0
2010-10-21,9.905,9.915,9.855,9.895,1260.0
2010-10-22,9.94,10.045,9.865,10.04,23738.0
2010-10-25,10.045,10.17,10.005,10.07,9963.0
2010-10-26,10.095,10.145,10.095,10.145,3781.0
2010-10-27,10.175,10.19,10.11,10.18,7494.0
2010-10-28,10.19,10.2,10.125,10.16,8032.0
2010-10-29,10.195,10.2,10.155,10.195,15690.0
2010-11-01,10.2,10.2,10.14,10.165,11335.0
2010-11-02,10.135,10.17,10.095,10.17,7864.0
2010-11-03,10.195,10.195,10.145,10.145,2722.0
2010-11-04,10.19,10.19,10.12,10.12,9582.0
2010-11-05,10.2,10.375,10.155,10.2,56735.0
2010-11-08,10.285,10.52,10.285,10.495,28075.0
2010-11-09,10.495,10.55,10.455,10.55,18710.0
2010-11-10,10.5,10.55,10.41,10.52,9420.0
2010-11-11,10.54,10.545,10.495,10.495,2736.0
2010-11-12,10.535,10.55,10.465,10.55,9155.0
2010-11-15,10.5,10.55,10.495,10.55,3832.0
2010-11-16,10.55,10.55,10.415,10.415,11130.0
2010-11-17,10.435,10.55,10.395,10.545,11813.0
2010-11-18,10.3,10.55,10.3,10.545,11915.0
2010-11-19,10.545,10.55,10.51,10.55,9843.0
2010-11-22,10.55,10.55,10.5,10.55,8520.0
2010-11-23,10.505,10.55,10.505,10.52,10618.0
2010-11-24,10.55,10.55,10.495,10.55,23710.0
2010-11-25,10.55,10.605,10.485,10.55,16415.0
2010-11-26,10.605,10.875,10.605,10.875,16505.0
2010-11-29,10.895,10.895,10.79,10.88,7150.0
2010-11-30,10.88,10.895,10.825,10.895,8552.0
2010-12-01,10.9,11.045,10.9,11.045,14340.0
2010-12-02,11.045,11.155,11.03,11.135,7593.0
2010-12-03,11.16,11.16,11.075,11.075,6550.0
2010-12-06,11.365,11.365,11.2,11.265,6735.0
2010-12-07,11.265,11.35,11.265,11.29,8665.0
2010-12-08,11.225,11.305,11.01,11.01,10675.0
2010-12-09,11.175,11.175,10.955,10.965,15118.0
2010-12-10,11.095,11.095,10.695,10.695,30190.0
2010-12-13,10.74,10.87,10.74,10.8,8074.0
2010-12-14,10.76,10.865,10.76,10.84,4750.0
2010-12-15,10.84,10.84,10.705,10.725,26018.0
2010-12-16,10.705,10.78,10.605,10.65,20102.0
2010-12-17,10.655,10.895,10.655,10.895,11180.0
2010-12-20,10.935,10.95,10.805,10.805,7057.0
2010-12-21,10.89,10.94,10.775,10.94,11120.0
2010-12-22,10.84,10.955,10.835,10.955,5254.0
2010-12-23,10.955,10.955,10.835,10.835,2170.0
2010-12-24,10.99,10.99,10.99,10.99,597.0
2010-12-29,10.89,10.99,10.86,10.99,5800.0
2010-12-30,11.12,11.12,10.98,11.01,2125.0
2010-12-31,11.015,11.07,10.885,11.005,5097.0
2011-01-04,11.01,11.01,10.89,10.89,11108.0
2011-01-05,10.975,10.995,10.89,10.975,11603.0
2011-01-06,10.98,11.305,10.98,11.22,5331.0
2011-01-07,11.42,11.42,10.92,11.11,4087.0
2011-01-10,11.12,11.275,11.005,11.055,5790.0
2011-01-11,11.015,11.1,10.955,10.955,7941.0
2011-01-12,10.985,11.095,10.98,11.095,8842.0
2011-01-13,11.16,11.19,11.1,11.19,13605.0
2011-01-14,11.19,11.235,11.13,11.21,8134.0
2011-01-17,11.3,11.445,11.3,11.42,20298.0
2011-01-18,11.445,11.605,11.365,11.605,19200.0
2011-01-19,11.74,11.86,11.665,11.86,6887.0
2011-01-20,11.845,11.93,11.795,11.93,9079.0
2011-01-21,11.92,12.015,11.87,11.925,13048.0
2011-01-24,11.99,11.99,11.865,11.87,4508.0
2011-01-25,11.955,11.96,11.9,11.96,4964.0
2011-01-26,11.9,12.045,11.89,11.89,14070.0
2011-01-27,12.065,12.155,11.955,12.005,11438.0
2011-01-28,12.105,12.105,12.025,12.04,8986.0
2011-01-31,12.045,12.105,12.045,12.105,21322.0
2011-02-01,12.105,12.105,12.005,12.005,13952.0
2011-02-02,12.015,12.015,11.925,11.985,16582.0
2011-02-03,12.005,12.06,11.955,11.955,12049.0
2011-02-04,12.06,12.105,12.025,12.105,8734.0
2011-02-07,12.1,12.105,11.985,12.105,23310.0
2011-02-08,11.995,12.105,11.995,12.09,8163.0
2011-02-09,12.09,12.09,11.995,12.09,12392.0
2011-02-10,12.1,12.105,12.09,12.09,10441.0
2011-02-11,12.105,12.105,12.045,12.045,11939.0
2011-02-14,12.105,12.105,12.06,12.105,16664.0
2011-02-15,12.105,12.105,12.075,12.105,10203.0
2011-02-16,12.105,12.105,12.025,12.075,9234.0
2011-02-17,12.1,12.105,12.055,12.075,7795.0
2011-02-18,12.065,12.105,12.065,12.105,30738.0
2011-02-22,12.095,12.105,12.075,12.105,11845.0
2011-02-23,12.085,12.105,12.045,12.055,7065.0
2011-02-24,12.125,12.16,12.115,12.13,8610.0
2011-02-25,12.155,12.155,12.1,12.13,6261.0
2011-02-28,12.11,12.16,12.11,12.115,7544.0
2011-03-01,12.12,12.16,12.1,12.1,3681.0
2011-03-02,12.1,12.16,12.1,12.16,6706.0
2011-03-03,12.155,12.16,12.14,12.14,16692.0
2011-03-04,12.14,12.58,12.13,12.45,50414.0
2011-03-07,12.53,12.53,12.36,12.425,15033.0
2011-03-08,12.455,12.46,12.385,12.46,5131.0
2011-03-09,12.455,12.455,12.455,12.455,0.0
2011-03-10,12.455,12.46,12.34,12.38,7706.0
2011-03-11,12.335,12.455,12.31,12.455,10134.0
2011-03-14,12.41,12.46,12.41,12.46,15588.0
2011-03-15,12.46,12.46,12.265,12.34,17280.0
2011-03-16,12.34,12.605,12.265,12.265,14410.0
2011-03-17,12.46,12.48,12.43,12.43,4795.0
2011-03-18,12.43,12.43,12.43,12.43,11695.0
2011-03-21,12.43,12.79,12.43,12.76,12055.0
2011-03-22,12.79,13.425,12.79,13.425,16278.0
2011-03-23,13.365,13.53,13.28,13.52,17402.0
2011-03-24,13.655,13.655,13.34,13.515,12560.0
2011-03-25,13.505,13.575,13.365,13.565,13624.0
2011-03-28,13.8,13.8,13.43,13.635,14885.0
2011-03-29,13.68,13.72,13.575,13.575,6600.0
2011-03-30,13.58,13.63,13.55,13.575,12880.0
2011-03-31,13.55,13.73,13.55,13.62,11149.0
2011-04-01,13.55,13.55,12.86,13.44,26315.0
2011-04-04,13.43,13.435,13.135,13.135,37388.0
2011-04-05,13.225,13.23,12.97,12.97,14583.0
2011-04-06,12.97,13.205,12.965,13.205,8758.0
2011-04-07,13.205,13.205,13.055,13.085,5760.0
2011-04-08,13.2,13.26,13.115,13.205,16050.0
2011-04-11,13.175,13.485,13.175,13.485,10998.0
2011-04-12,13.47,13.475,13.175,13.26,16801.0
2011-04-13,13.18,13.255,13.18,13.19,3226.0
2011-04-14,13.175,13.23,13.12,13.12,7967.0
2011-04-15,13.105,13.225,13.085,13.18,7047.0
2011-04-18,13.085,13.085,12.845,12.875,15419.0
2011-04-19,12.915,12.955,12.36,12.605,30575.0
2011-04-20,12.545,13.015,12.545,13.015,16900.0
2011-04-21,12.965,12.965,12.875,12.875,9161.0
2011-04-25,12.955,13.075,12.88,12.995,2560.0
2011-04-26,13.065,13.08,12.965,13.025,4662.0
2011-04-27,13.02,13.07,12.91,12.935,5135.0
2011-04-28,12.96,13.015,12.9,12.905,6390.0
2011-04-29,12.905,12.925,12.78,12.85,11975.0
2011-05-02,12.79,12.845,12.79,12.845,5100.0
2011-05-03,12.815,13.01,12.815,12.93,7733.0
2011-05-04,13.03,13.165,12.96,12.965,7390.0
2011-05-05,12.96,13.02,12.96,12.99,10171.0
2011-05-06,13.02,13.415,12.79,13.24,17622.0
2011-05-09,13.31,13.325,13.25,13.25,5854.0
2011-05-10,13.195,13.27,12.93,12.97,17944.0
2011-05-11,12.97,13.325,12.97,13.135,9795.0
2011-05-12,13.3,13.325,13.23,13.325,5088.0
2011-05-13,13.33,13.33,13.18,13.18,4700.0
2011-05-16,13.155,13.26,13.07,13.26,4415.0
2011-05-17,13.325,13.325,13.14,13.185,8271.0
2011-05-18,13.19,13.335,13.17,13.21,8189.0
2011-05-19,13.23,13.31,13.21,13.31,2405.0
2011-05-20,13.295,13.66,13.21,13.535,11467.0
2011-05-24,13.425,13.475,13.2,13.26,11323.0
2011-05-25,13.21,13.41,13.21,13.41,6514.0
2011-05-26,13.39,13.445,13.335,13.445,3891.0
2011-05-27,13.325,13.605,13.325,13.585,5785.0
2011-05-30,13.595,13.65,13.305,13.44,7835.0
2011-05-31,13.44,13.56,13.44,13.47,4779.0
2011-06-01,13.385,13.5,13.385,13.385,5171.0
2011-06-02,13.395,13.525,13.315,13.315,12665.0
2011-06-03,13.38,13.525,13.38,13.52,5510.0
2011-06-06,13.42,13.45,13.225,13.225,6780.0
2011-06-07,13.23,13.37,13.195,13.195,3599.0
2011-06-08,13.195,13.245,13.135,13.135,6892.0
2011-06-09,13.08,13.165,12.77,12.77,14115.0
2011-06-10,12.855,12.855,12.205,12.24,19645.0
2011-06-13,12.32,12.43,12.285,12.285,14922.0
2011-06-14,12.375,12.725,12.375,12.705,4060.0
2011-06-15,12.535,12.69,12.525,12.525,9112.0
2011-06-16,12.525,12.62,12.465,12.62,10777.0
2011-06-17,12.62,12.68,12.525,12.68,1586.0
2011-06-20,12.57,12.77,12.57,12.66,4075.0
2011-06-21,12.83,13.22,12.83,13.075,5140.0
2011-06-22,13.005,13.08,13.005,13.075,600.0
2011-06-23,13.005,13.3,12.92,13.27,6470.0
2011-06-24,13.02,13.17,12.93,12.94,4156.0
2011-06-27,12.935,12.935,12.475,12.685,14483.0
2011-06-28,12.745,12.855,12.675,12.675,4110.0
2011-06-29,12.68,12.815,12.68,12.815,540.0
2011-06-30,12.9,13.13,12.9,13.13,9557.0
2011-07-04,13.04,13.185,13.04,13.075,1140.0
2011-07-05,13.125,13.23,13.095,13.095,2660.0
2011-07-06,13.105,13.375,12.96,13.285,7177.0
2011-07-07,13.285,13.285,13.185,13.285,4355.0
2011-07-08,13.225,13.25,13.1,13.195,3944.0
2011-07-11,13.155,13.185,12.835,12.835,5987.0
2011-07-12,12.85,12.88,12.675,12.865,14792.0
2011-07-13,12.835,13.095,12.835,13.01,3951.0
2011-07-14,13.13,13.18,13.13,13.13,330.0
2011-07-15,13.045,13.185,13.045,13.18,3319.0
2011-07-18,12.99,13.065,12.99,13.02,4040.0
2011-07-19,13.03,13.065,12.92,13.06,2038.0
2011-07-20,13.06,13.195,13.06,13.195,2484.0
2011-07-21,13.195,13.23,13.195,13.23,2197.0
2011-07-22,13.25,13.285,13.13,13.13,8065.0
2011-07-25,13.17,13.17,13.02,13.13,5084.0
2011-07-26,12.98,13.06,12.845,12.885,10465.0
2011-07-27,12.96,12.97,12.82,12.92,6210.0
2011-07-28,12.915,12.915,12.73,12.82,6800.0
2011-07-29,12.87,13.035,12.73,13.035,11476.0
2011-08-02,12.95,12.95,12.575,12.575,3092.0
2011-08-03,12.545,12.575,12.455,12.465,11335.0
2011-08-04,12.66,12.66,12.405,12.5,22098.0
2011-08-05,12.405,12.5,12.33,12.42,12960.0
2011-08-08,12.115,12.175,11.605,11.96,25968.0
2011-08-09,12.005,12.36,12.0,12.175,15144.0
2011-08-10,12.35,12.675,12.295,12.675,4381.0
2011-08-11,12.705,13.195,12.6,13.08,8593.0
2011-08-12,13.255,13.255,13.04,13.19,5555.0
2011-08-15,13.19,13.19,12.88,13.055,9718.0
2011-08-16,12.88,13.15,12.73,12.765,6307.0
2011-08-17,12.88,12.88,12.51,12.795,5468.0
2011-08-18,12.545,12.86,12.485,12.86,8840.0
2011-08-19,12.875,12.89,12.66,12.66,4558.0
2011-08-22,12.495,12.6,12.27,12.28,5410.0
2011-08-23,12.275,12.545,12.27,12.33,5566.0
2011-08-24,12.275,12.275,12.075,12.21,6931.0
2011-08-25,12.265,12.445,12.16,12.27,3500.0
2011-08-26,12.445,12.525,12.27,12.515,9610.0
2011-08-29,12.575,12.6,12.54,12.545,3685.0
2011-08-30,12.51,12.52,12.51,12.51,6200.0
2011-08-31,12.67,12.675,12.51,12.54,8190.0
2011-09-01,12.54,12.65,12.51,12.65,6560.0
2011-09-02,12.645,12.645,12.51,12.63,4805.0
2011-09-06,12.615,12.615,12.6,12.615,3553.0
2011-09-07,12.615,12.83,12.56,12.725,3230.0
2011-09-08,12.86,12.86,12.57,12.57,6110.0
2011-09-09,12.63,12.63,12.51,12.565,3700.0
2011-09-12,12.55,12.55,12.51,12.51,6797.0
2011-09-13,12.51,12.56,12.51,12.51,13994.0
2011-09-14,12.565,12.625,12.31,12.325,53438.0
2011-09-15,12.545,12.55,12.31,12.31,21125.0
2011-09-16,12.33,12.41,12.265,12.295,8407.0
2011-09-19,12.28,12.305,12.08,12.08,9919.0
2011-09-20,12.2,12.265,12.055,12.08,9865.0
2011-09-21,12.115,12.12,11.985,12.06,6039.0
2011-09-22,11.895,11.895,11.715,11.8,3225.0
2011-09-23,11.74,11.8,11.605,11.755,89089.0
2011-09-26,11.765,11.765,11.555,11.69,13460.0
2011-09-27,11.66,11.76,11.645,11.645,30030.0
2011-09-28,11.455,11.67,11.4,11.52,5056.0
2011-09-29,11.455,11.65,11.455,11.61,8469.0
2011-09-30,11.61,11.63,11.34,11.475,22971.0
2011-10-03,11.455,11.455,10.91,11.115,14985.0
2011-10-04,11.24,11.24,10.7,10.985,24737.0
2011-10-05,11.135,11.135,10.835,10.9,45674.0
2011-10-06,10.9,10.905,10.835,10.865,21645.0
2011-10-07,10.82,11.255,10.82,11.255,8349.0
2011-10-11,11.43,11.45,11.24,11.32,14054.0
2011-10-12,11.32,11.86,11.305,11.455,16510.0
2011-10-13,11.52,11.575,11.2,11.575,31015.0
2011-10-14,11.705,11.705,11.615,11.705,10534.0
2011-10-17,11.76,11.76,11.64,11.695,4186.0
2011-10-18,11.695,11.705,11.68,11.705,7965.0
2011-10-19,11.705,11.745,11.66,11.705,7288.0
2011-10-20,11.705,11.755,11.69,11.73,2204.0
2011-10-21,11.76,11.76,11.685,11.735,10095.0
2011-10-24,11.76,11.76,11.69,11.705,16735.0
2011-10-25,11.73,11.76,11.71,11.755,2750.0
2011-10-26,11.74,11.74,11.735,11.735,6650.0
2011-10-27,11.805,11.82,11.74,11.8,23360.0
2011-10-28,11.74,11.82,11.675,11.725,25181.0
2011-10-31,11.69,11.755,11.665,11.675,6035.0
2011-11-01,11.665,11.725,11.665,11.69,7209.0
2011-11-02,11.8,11.8,11.7,11.75,19385.0
2011-11-03,11.79,11.805,11.78,11.79,13340.0
2011-11-04,11.805,11.805,11.73,11.765,7942.0
2011-11-07,11.805,11.94,11.78,11.82,12131.0
2011-11-08,11.89,12.135,11.82,12.135,9423.0
2011-11-09,12.135,12.32,12.1,12.165,3687.0
2011-11-10,12.295,12.88,12.22,12.875,11403.0
2011-11-11,12.695,13.255,12.685,12.965,10877.0
2011-11-14,13.19,13.255,13.065,13.255,13984.0
2011-11-15,13.255,13.55,13.105,13.15,16399.0
2011-11-16,13.46,13.46,12.71,13.06,8263.0
2011-11-17,13.105,13.435,13.03,13.38,2683.0
2011-11-18,13.41,13.41,13.125,13.255,3025.0
2011-11-21,13.075,13.13,13.065,13.13,4321.0
2011-11-22,13.065,13.255,13.065,13.245,3617.0
2011-11-23,12.91,13.22,12.91,13.065,3883.0
2011-11-24,12.76,13.0,12.76,12.85,584.0
2011-11-25,12.855,12.945,12.85,12.85,3317.0
2011-11-28,12.905,13.095,12.905,13.095,3250.0
2011-11-29,13.105,13.19,13.07,13.19,3359.0
2011-11-30,13.43,13.445,13.22,13.44,4670.0
2011-12-01,13.44,13.44,13.22,13.25,1724.0
2011-12-02,13.3,13.315,13.265,13.315,3920.0
2011-12-05,13.145,13.345,13.0,13.175,8655.0
2011-12-06,13.245,13.445,13.205,13.44,2705.0
2011-12-07,13.33,13.54,13.33,13.44,5356.0
2011-12-08,13.45,13.53,13.44,13.53,3750.0
2011-12-09,13.53,13.615,13.305,13.595,7454.0
2011-12-12,13.255,13.595,13.255,13.455,1496.0
2011-12-13,13.5,13.59,13.44,13.44,3307.0
2011-12-14,13.5,13.58,13.47,13.525,10856.0
2011-12-15,13.565,13.58,13.475,13.58,2506.0
2011-12-16,13.58,13.58,13.5,13.58,3145.0
2011-12-19,13.58,13.625,13.47,13.5,3053.0
2011-12-20,13.565,13.715,13.565,13.69,5305.0
2011-12-21,13.69,13.875,13.565,13.595,5716.0
2011-12-22,13.69,13.875,13.595,13.875,6184.0
2011-12-23,13.875,13.875,13.72,13.72,3592.0
2011-12-28,13.65,13.935,13.65,13.935,1735.0
2011-12-29,13.715,13.965,13.675,13.965,4700.0
2011-12-30,13.96,13.96,13.96,13.96,125.0
2012-01-03,13.965,13.965,13.835,13.95,2955.0
2012-01-04,13.94,13.965,13.87,13.935,2520.0
2012-01-05,13.935,13.965,13.845,13.965,2500.0
2012-01-06,13.965,14.205,13.965,14.205,3013.0
2012-01-09,14.205,14.33,14.205,14.33,4468.0
2012-01-10,14.335,14.43,14.19,14.34,2608.0
2012-01-11,14.34,14.415,14.21,14.34,2552.0
2012-01-12,14.41,14.415,14.215,14.285,6675.0
2012-01-13,14.4,14.4,14.13,14.155,5973.0
2012-01-16,14.155,14.24,14.015,14.015,1720.0
2012-01-17,14.055,14.14,14.055,14.065,3485.0
2012-01-18,14.06,14.215,14.06,14.12,2302.0
2012-01-19,14.12,14.12,13.965,13.995,5112.0
2012-01-20,13.97,13.995,13.885,13.995,4442.0
2012-01-23,13.99,13.99,13.81,13.84,6519.0
2012-01-24,13.81,13.81,13.68,13.79,5200.0
2012-01-25,13.865,13.87,13.69,13.81,8040.0
2012-01-26,13.805,13.9,13.745,13.9,2546.0
2012-01-27,13.835,13.865,13.71,13.845,5782.0
2012-01-30,13.865,13.865,13.8,13.865,1346.0
2012-01-31,13.865,13.985,13.81,13.835,4757.0
2012-02-01,13.865,13.865,13.77,13.77,3466.0
2012-02-02,13.855,13.855,13.75,13.795,2120.0
2012-02-03,13.915,13.915,13.77,13.82,6410.0
2012-02-06,13.77,13.86,13.675,13.745,2299.0
2012-02-07,13.74,13.86,13.71,13.825,7965.0
2012-02-08,13.825,13.825,13.71,13.725,6315.0
2012-02-09,13.825,13.895,13.74,13.74,5201.0
2012-02-10,13.8,13.845,13.67,13.845,5586.0
2012-02-13,13.845,14.175,13.84,14.175,2197.0
2012-02-14,14.055,14.175,13.99,14.015,8035.0
2012-02-15,14.08,14.08,14.025,14.055,1724.0
2012-02-16,14.04,14.055,14.005,14.005,3075.0
2012-02-17,14.055,14.055,13.96,13.965,863.0
2012-02-21,14.15,14.16,14.025,14.055,2221.0
2012-02-22,14.005,14.005,13.88,13.965,5510.0
2012-02-23,13.86,13.955,13.77,13.77,7905.0
2012-02-24,13.715,13.8,13.705,13.8,2210.0
2012-02-27,13.915,13.925,13.89,13.925,5163.0
2012-02-28,13.955,13.955,13.91,13.91,3585.0
2012-02-29,13.89,13.91,13.89,13.91,2281.0
2012-03-01,13.84,13.84,13.565,13.605,12264.0
2012-03-02,13.605,13.695,13.415,13.51,9766.0
2012-03-05,13.625,13.815,13.605,13.81,5710.0
2012-03-06,13.86,13.925,13.755,13.915,7293.0
2012-03-07,13.86,13.925,13.86,13.925,1696.0
2012-03-08,13.925,13.925,13.925,13.925,500.0
2012-03-09,13.745,13.835,13.745,13.835,386.0
2012-03-12,13.91,13.91,13.795,13.83,553224.0
2012-03-13,13.9,13.925,13.77,13.925,18797.0
2012-03-14,13.935,13.985,13.875,13.925,18220.0
2012-03-15,13.77,13.925,13.685,13.84,14862.0
2012-03-16,13.86,13.905,13.795,13.905,5000.0
2012-03-19,13.905,14.02,13.865,14.01,5632.0
2012-03-20,14.03,14.045,13.945,13.96,1680.0
2012-03-21,13.945,14.05,13.9,14.02,4483.0
2012-03-22,13.985,14.05,13.985,14.05,6010.0
2012-03-23,14.075,14.08,14.03,14.075,1820.0
2012-03-26,14.08,14.115,13.995,14.03,7725.0
2012-03-27,14.095,14.105,14.055,14.08,4784.0
2012-03-28,14.145,14.145,14.075,14.14,6400.0
2012-03-29,14.07,14.135,14.045,14.135,3520.0
2012-03-30,14.085,14.14,14.075,14.115,2675.0
2012-04-02,14.14,14.205,14.095,14.155,4450.0
2012-04-03,14.17,14.17,14.11,14.11,423.0
2012-04-04,14.11,14.14,14.045,14.14,4000.0
2012-04-05,14.14,14.14,14.055,14.14,4566.0
2012-04-09,14.165,14.17,14.055,14.055,3100.0
2012-04-10,14.07,14.11,14.02,14.02,3188.0
2012-04-11,14.07,14.14,13.99,14.09,5950.0
2012-04-12,14.09,14.275,14.09,14.235,5281.0
2012-04-13,14.285,14.35,14.205,14.3,3662.0
2012-04-16,14.36,14.36,14.24,14.3,2207.0
2012-04-17,14.42,14.555,14.42,14.545,5191.0
2012-04-18,14.58,14.585,14.46,14.585,3715.0
2012-04-19,14.52,14.585,14.35,14.35,1273.0
2012-04-20,14.35,14.545,14.305,14.36,2393.0
2012-04-23,14.495,14.745,14.49,14.605,12942.0
2012-04-24,14.61,14.765,14.555,14.7,7719.0
2012-04-25,14.635,14.775,14.635,14.775,4939.0
2012-04-26,14.82,14.835,14.76,14.835,3514.0
2012-04-27,14.8,14.835,14.74,14.77,4846.0
2012-04-30,14.8,14.8,14.725,14.77,3917.0
2012-05-01,14.77,14.77,14.685,14.685,3675.0
2012-05-02,14.68,14.835,14.615,14.835,7842.0
2012-05-03,14.835,14.865,14.77,14.865,3130.0
2012-05-04,14.995,15.39,14.995,15.315,14520.0
2012-05-07,15.16,15.315,15.16,15.315,24484.0
2012-05-08,15.235,15.305,15.155,15.3,7995.0
2012-05-09,15.185,15.25,15.155,15.24,4525.0
2012-05-10,15.28,15.315,15.19,15.315,8569.0
2012-05-11,15.28,15.92,15.25,15.92,10143.0
2012-05-14,15.755,15.945,15.72,15.72,4968.0
2012-05-15,15.76,15.76,15.55,15.625,4717.0
2012-05-16,15.57,15.57,15.24,15.32,3363.0
2012-05-17,15.235,15.58,15.235,15.445,2161.0
2012-05-18,15.485,15.585,15.385,15.57,928.0
2012-05-22,15.825,15.825,15.725,15.8,1280.0
2012-05-23,15.735,15.76,15.6,15.76,3211.0
2012-05-24,15.695,15.92,15.695,15.695,6050.0
2012-05-25,15.87,15.87,15.695,15.84,1780.0
2012-05-28,15.805,15.81,15.78,15.805,1960.0
2012-05-29,15.82,15.825,14.935,14.96,29193.0
2012-05-30,15.15,15.36,15.105,15.34,8311.0
2012-05-31,15.47,15.47,15.31,15.31,2340.0
2012-06-01,15.135,15.31,14.83,15.31,11424.0
2012-06-04,15.3,15.37,15.185,15.37,4223.0
2012-06-05,15.37,15.47,15.135,15.225,3836.0
2012-06-06,15.225,15.47,15.225,15.365,3122.0
2012-06-07,15.435,15.68,15.38,15.675,4578.0
2012-06-08,15.37,15.495,15.275,15.31,6060.0
2012-06-11,15.315,15.315,15.135,15.135,1364.0
2012-06-12,15.115,15.315,14.83,15.0,8726.0
2012-06-13,14.89,15.105,14.89,15.065,8075.0
2012-06-14,15.05,15.21,15.05,15.21,6413.0
2012-06-15,15.27,15.27,14.745,14.795,4255.0
2012-06-18,14.885,15.27,14.885,15.02,3943.0
2012-06-19,15.115,15.455,15.115,15.225,2275.0
2012-06-20,15.435,16.015,15.37,16.015,14844.0
2012-06-21,15.86,16.015,15.85,15.86,5569.0
2012-06-22,15.885,15.95,15.475,15.605,6584.0
2012-06-25,15.605,15.685,15.53,15.675,1855.0
2012-06-26,15.62,15.865,15.62,15.665,5185.0
2012-06-27,15.69,15.82,15.435,15.46,3460.0
2012-06-28,15.445,15.46,15.18,15.28,3978.0
2012-06-29,15.335,15.435,15.305,15.435,2825.0
2012-07-03,15.415,15.62,15.195,15.4,5084.0
2012-07-04,15.405,15.56,15.405,15.505,1699.0
2012-07-05,15.51,15.51,15.435,15.495,2200.0
2012-07-06,15.445,16.065,15.435,16.0,3165.0
2012-07-09,16.0,16.0,15.78,16.0,4546.0
2012-07-10,16.055,16.14,16.01,16.07,8520.0
2012-07-11,16.01,16.14,16.01,16.075,2310.0
2012-07-12,16.05,16.095,15.805,15.96,2470.0
2012-07-13,16.045,16.235,15.87,16.235,4988.0
2012-07-16,16.235,16.71,16.235,16.46,10399.0
2012-07-17,16.405,16.485,15.755,16.07,8220.0
2012-07-18,15.965,16.335,15.965,16.18,10032.0
2012-07-19,16.16,16.335,16.115,16.115,4561.0
2012-07-20,16.09,16.325,16.09,16.28,1683.0
2012-07-23,16.28,17.105,16.19,16.595,7973.0
2012-07-24,16.595,16.88,16.565,16.865,1988.0
2012-07-25,16.7,16.81,16.595,16.785,3213.0
2012-07-26,16.73,16.845,16.725,16.82,9797.0
2012-07-27,16.895,16.91,16.785,16.845,8790.0
2012-07-30,16.875,16.89,16.535,16.535,2750.0
2012-07-31,16.53,16.78,16.53,16.535,4282.0
2012-08-01,16.54,16.765,16.535,16.75,1970.0
2012-08-02,16.705,16.705,16.535,16.685,960.0
2012-08-03,16.425,16.65,16.425,16.65,1294.0
2012-08-07,16.665,16.665,16.585,16.665,933.0
2012-08-08,16.475,16.685,16.43,16.47,7360.0
2012-08-09,16.45,16.65,16.44,16.65,2023.0
2012-08-10,16.785,17.23,16.785,17.23,12180.0
2012-08-13,17.32,17.75,17.11,17.75,12976.0
2012-08-14,17.89,18.295,17.785,18.105,30340.0
2012-08-15,17.865,18.16,17.75,17.815,10756.0
2012-08-16,17.735,18.295,17.735,17.89,10834.0
2012-08-17,17.91,18.07,17.78,17.91,11423.0
2012-08-20,18.07,18.22,17.96,18.105,10652.0
2012-08-21,18.275,18.295,18.03,18.275,10348.0
2012-08-22,18.07,18.23,17.91,18.2,7806.0
2012-08-23,18.29,19.015,18.11,18.525,19110.0
2012-08-24,18.29,18.525,18.29,18.515,3228.0
2012-08-27,18.155,18.705,18.155,18.335,7446.0
2012-08-28,18.385,19.03,18.385,19.03,16631.0
2012-08-29,19.07,19.07,18.65,18.775,8672.0
2012-08-30,18.59,18.875,18.57,18.81,5607.0
2012-08-31,18.835,18.875,18.745,18.775,4989.0
2012-09-04,18.71,18.875,18.65,18.775,16285.0
2012-09-05,18.65,19.07,18.65,18.98,1819.0
2012-09-06,18.97,19.06,18.84,19.055,4445.0
2012-09-07,18.965,19.035,18.965,18.97,4170.0
2012-09-10,18.98,18.98,18.49,18.71,12624.0
2012-09-11,18.64,18.64,18.0,18.015,20510.0
2012-09-12,18.02,18.315,17.915,18.0,11684.0
2012-09-13,18.125,18.265,17.905,17.995,4430.0
2012-09-14,17.995,18.26,17.81,17.975,9725.0
2012-09-17,18.175,18.305,17.94,17.94,6612.0
2012-09-18,17.94,17.94,17.645,17.755,12123.0
2012-09-19,17.935,18.06,17.84,17.875,7394.0
2012-09-20,17.875,18.325,17.875,18.205,17824.0
2012-09-21,18.205,18.68,18.065,18.68,10864.0
2012-09-24,18.33,18.795,18.33,18.64,7359.0
2012-09-25,18.75,18.77,18.57,18.575,6611.0
2012-09-26,18.515,18.64,18.385,18.515,5140.0
2012-09-27,18.535,18.68,18.535,18.585,2042.0
2012-09-28,18.75,18.75,18.575,18.745,2805.0
2012-10-01,18.77,18.77,18.515,18.65,6194.0
2012-10-02,18.705,18.775,18.63,18.775,3100.0
2012-10-03,18.775,18.775,18.515,18.515,4052.0
2012-10-04,18.77,18.77,18.515,18.52,2345.0
2012-10-05,18.605,18.86,18.58,18.715,16375.0
2012-10-09,18.77,18.77,18.255,18.255,6647.0
2012-10-10,18.39,18.515,17.945,18.275,5610.0
2012-10-11,18.205,18.455,18.205,18.29,6046.0
2012-10-12,18.32,18.32,18.19,18.19,2860.0
2012-10-15,18.075,18.71,17.965,18.095,8946.0
2012-10-16,18.315,18.51,18.06,18.51,13305.0
2012-10-17,18.32,18.715,18.275,18.515,1791.0
2012-10-18,18.695,18.84,18.695,18.84,5710.0
2012-10-19,18.835,19.0,18.835,18.84,2795.0
2012-10-22,18.905,18.995,18.485,18.555,4889.0
2012-10-23,18.36,18.36,18.19,18.195,5240.0
2012-10-24,18.205,18.37,18.205,18.215,3461.0
2012-10-25,18.36,18.405,18.315,18.405,3025.0
2012-10-26,18.49,18.515,18.32,18.42,7104.0
2012-10-29,18.48,19.065,18.48,19.01,3069.0
2012-10-30,19.0,19.065,18.89,18.89,3550.0
2012-10-31,19.015,19.1,18.905,19.1,10489.0
2012-11-01,19.06,19.295,18.905,19.115,9904.0
2012-11-02,19.165,19.26,18.945,19.0,4407.0
2012-11-05,18.95,19.32,18.95,19.195,2232.0
2012-11-06,19.44,19.68,19.205,19.525,8460.0
2012-11-07,19.51,19.51,18.905,19.23,8708.0
2012-11-08,19.235,19.235,19.0,19.13,5933.0
2012-11-09,19.1,19.33,19.02,19.195,6595.0
2012-11-12,19.195,19.195,18.96,18.98,6432.0
2012-11-13,18.87,18.955,18.84,18.84,5557.0
2012-11-14,18.845,18.85,17.925,18.26,12377.0
2012-11-15,18.185,18.58,18.185,18.25,7120.0
2012-11-16,18.315,18.715,18.25,18.715,5301.0
2012-11-19,18.905,19.195,18.905,19.045,8154.0
2012-11-20,18.97,19.1,18.97,19.065,3291.0
2012-11-21,19.15,19.185,18.97,19.1,4826.0
2012-11-22,19.1,19.1,18.905,18.955,4049.0
2012-11-23,18.905,19.035,18.905,19.035,670.0
2012-11-26,18.995,19.0,18.905,18.905,2320.0
2012-11-27,18.995,19.0,18.905,19.0,977.0
2012-11-28,19.06,19.065,18.935,19.065,4529.0
2012-11-29,18.975,19.065,18.965,18.965,3056.0
2012-11-30,19.0,19.22,18.965,19.05,4805.0
2012-12-03,18.965,19.22,18.965,18.965,6377.0
2012-12-04,18.965,19.065,18.965,18.965,1418.0
2012-12-05,18.99,19.11,18.965,19.01,3656.0
2012-12-06,19.04,19.115,18.965,19.095,1285.0
2012-12-07,19.045,19.095,18.985,18.985,962.0
2012-12-10,19.045,19.045,18.955,18.965,5853.0
2012-12-11,18.965,19.0,18.87,18.965,8681.0
2012-12-12,18.965,19.18,18.935,19.0,20490.0
2012-12-13,18.975,18.975,18.975,18.975,131.0
2012-12-14,19.245,19.325,18.645,18.83,11436.0
2012-12-17,18.73,18.935,18.65,18.935,9094.0
2012-12-18,18.85,18.965,18.835,18.965,3259.0
2012-12-19,18.96,19.13,18.835,19.13,3507.0
2012-12-20,19.095,19.105,19.03,19.045,5334.0
2012-12-21,19.045,19.095,18.89,19.095,53128.0
2012-12-24,18.975,19.1,18.9,18.965,2400.0
2012-12-27,18.995,19.13,18.99,18.995,5205.0
2012-12-28,19.095,19.11,18.965,18.995,895.0
2012-12-31,18.93,19.03,18.93,18.935,4657.0
2013-01-02,19.075,19.13,18.945,18.995,1965.0
2013-01-03,19.03,19.03,18.905,18.905,1381.0
2013-01-04,18.89,19.135,18.87,18.99,7593.0
2013-01-07,18.93,19.03,18.87,18.965,3410.0
2013-01-08,19.025,19.095,18.95,18.965,11192.0
2013-01-09,19.11,19.355,18.965,19.26,3753.0
2013-01-10,19.13,19.325,19.095,19.1,14099.0
2013-01-11,18.91,19.13,18.62,19.05,15689.0
2013-01-14,19.05,19.25,18.91,19.185,6022.0
2013-01-15,19.435,19.685,19.29,19.685,7836.0
2013-01-16,19.69,19.85,19.54,19.845,4428.0
2013-01-17,19.81,19.815,19.385,19.81,6216.0
2013-01-18,19.73,19.815,19.645,19.73,4161.0
2013-01-21,19.625,19.85,19.625,19.81,4868.0
2013-01-22,19.75,19.815,19.585,19.73,6062.0
2013-01-23,19.815,19.85,19.68,19.685,3300.0
2013-01-24,19.62,19.685,19.235,19.6,8943.0
2013-01-25,19.575,19.85,19.52,19.775,3677.0
2013-01-28,19.785,19.85,19.785,19.815,3808.0
2013-01-29,19.69,19.915,19.69,19.915,3003.0
2013-01-30,19.92,20.04,19.775,19.775,7673.0
2013-01-31,19.75,19.865,19.52,19.55,3787.0
2013-02-01,19.72,20.235,19.645,19.815,12748.0
2013-02-04,19.74,19.75,19.55,19.75,7844.0
2013-02-05,19.78,19.78,19.615,19.75,2619.0
2013-02-06,20.045,20.045,19.67,19.925,4568.0
2013-02-07,19.88,19.88,19.625,19.655,4011.0
2013-02-08,19.74,19.74,19.68,19.695,2259.0
2013-02-11,19.69,19.74,19.595,19.7,6218.0
2013-02-12,19.715,19.74,19.68,19.695,8149.0
2013-02-13,19.69,19.75,19.68,19.69,6351.0
2013-02-14,20.325,20.325,19.68,19.855,1896.0
2013-02-15,19.785,19.885,19.695,19.76,2223.0
2013-02-19,19.76,20.7,19.68,20.305,18289.0
2013-02-20,20.26,20.3,19.885,19.93,5873.0
2013-02-21,20.03,20.04,19.775,19.945,4531.0
2013-02-22,19.88,20.595,19.78,20.385,5293.0
2013-02-25,20.39,20.41,19.815,19.82,8935.0
2013-02-26,19.915,21.125,19.73,20.895,13539.0
2013-02-27,20.885,20.885,20.585,20.585,7452.0
2013-02-28,20.57,20.87,20.565,20.87,14373.0
2013-03-01,20.915,20.915,20.41,20.41,2763.0
2013-03-04,20.405,20.49,20.235,20.405,845.0
2013-03-05,20.535,20.85,20.505,20.815,3317.0
2013-03-06,20.96,21.065,20.87,21.065,4326.0
2013-03-07,21.065,21.13,20.995,21.04,3750.0
2013-03-08,20.885,20.98,20.48,20.48,2353.0
2013-03-11,20.535,20.71,20.535,20.63,2356.0
2013-03-12,20.57,20.83,20.57,20.79,3770.0
2013-03-13,20.67,20.83,20.57,20.675,1647.0
2013-03-14,20.835,21.64,20.835,21.475,14766.0
2013-03-15,21.655,21.655,21.475,21.495,8016.0
2013-03-18,21.46,21.575,21.305,21.495,9637.0
2013-03-19,21.58,21.78,21.58,21.78,4352.0
2013-03-20,21.79,22.085,21.74,21.87,9823.0
2013-03-21,21.965,22.09,21.79,21.79,4210.0
2013-03-22,21.83,21.83,21.725,21.825,3565.0
2013-03-25,21.735,21.96,21.5,21.51,5922.0
2013-03-26,21.58,21.77,21.525,21.545,4464.0
2013-03-27,21.56,21.95,21.525,21.95,5016.0
2013-03-28,21.94,21.95,21.66,21.79,1848.0
2013-04-01,21.98,21.98,21.785,21.915,1973.0
2013-04-02,21.955,21.955,21.62,21.855,5389.0
2013-04-03,21.87,22.115,21.66,21.73,9170.0
2013-04-04,22.015,22.015,21.65,21.715,4459.0
2013-04-05,21.715,21.785,21.62,21.755,4074.0
2013-04-08,21.755,22.055,21.715,21.93,3925.0
2013-04-09,21.95,22.51,21.94,22.45,3062.0
2013-04-10,21.68,22.445,21.62,21.81,11782.0
2013-04-11,21.755,21.825,21.705,21.715,7255.0
2013-04-12,21.725,21.85,21.71,21.85,1408.0
2013-04-15,21.85,21.85,21.525,21.59,6166.0
2013-04-16,21.845,21.855,21.69,21.73,3221.0
2013-04-17,21.71,21.755,21.525,21.56,3406.0
2013-04-18,21.49,21.66,21.395,21.525,18564.0
2013-04-19,21.865,21.89,21.59,21.79,3416.0
2013-04-22,21.855,21.89,21.79,21.79,3862.0
2013-04-23,21.79,21.795,21.525,21.59,4656.0
2013-04-24,21.79,21.79,21.525,21.755,3079.0
2013-04-25,21.745,21.89,21.525,21.59,5997.0
2013-04-26,21.59,21.875,21.59,21.87,2335.0
2013-04-29,21.855,21.855,21.52,21.63,5135.0
2013-04-30,21.65,21.655,21.325,21.59,26923.0
2013-05-01,21.58,21.58,20.96,21.415,6178.0
2013-05-02,21.425,21.52,21.265,21.52,2808.0
2013-05-03,21.66,21.66,21.53,21.555,1706.0
2013-05-06,21.655,21.92,21.59,21.92,4384.0
2013-05-07,21.915,21.975,21.76,21.975,4620.0
2013-05-08,21.985,22.14,21.92,21.96,2791.0
2013-05-09,22.135,22.135,21.92,22.075,2225.0
2013-05-10,22.37,22.5,21.985,22.285,5008.0
2013-05-13,22.49,22.585,22.335,22.585,4082.0
2013-05-14,22.55,22.585,22.42,22.55,2882.0
2013-05-15,22.45,22.91,22.42,22.91,4506.0
2013-05-16,23.15,23.15,22.865,22.93,7149.0
2013-05-17,23.145,23.145,22.55,22.685,5383.0
2013-05-21,22.82,22.82,22.255,22.39,4334.0
2013-05-22,22.74,22.805,21.985,22.285,6655.0
2013-05-23,22.4,22.445,22.12,22.125,2785.0
2013-05-24,22.12,22.155,22.12,22.12,2810.0
2013-05-27,22.06,22.14,22.035,22.12,3510.0
2013-05-28,22.125,22.555,21.985,22.22,4266.0
2013-05-29,22.515,22.525,22.29,22.43,2300.0
2013-05-30,23.09,23.78,22.815,23.485,27032.0
2013-05-31,23.485,24.61,23.355,23.385,11690.0
2013-06-03,23.29,23.365,22.955,22.955,1235.0
2013-06-04,22.655,22.775,22.015,22.265,16724.0
2013-06-05,22.345,22.67,22.035,22.635,8740.0
2013-06-06,22.37,22.55,22.37,22.395,1540.0
2013-06-07,22.515,22.685,22.43,22.515,2857.0
2013-06-10,22.615,22.65,22.515,22.65,3324.0
2013-06-11,22.65,22.65,22.415,22.415,5731.0
2013-06-12,22.59,22.645,22.415,22.415,3737.0
2013-06-13,22.395,22.775,22.385,22.485,12888.0
2013-06-14,22.63,22.91,22.43,22.545,6445.0
2013-06-17,22.83,22.85,22.685,22.685,3747.0
2013-06-18,22.695,22.905,22.45,22.565,9912.0
2013-06-19,22.395,22.65,22.35,22.455,12289.0
2013-06-20,22.475,22.605,22.37,22.37,5997.0
2013-06-21,22.555,22.555,22.125,22.125,8856.0
2013-06-24,22.45,22.45,22.125,22.25,14870.0
2013-06-25,22.315,22.505,22.25,22.425,44918.0
2013-06-26,22.57,22.57,22.485,22.535,17244.0
2013-06-27,22.535,22.84,22.515,22.84,3858.0
2013-06-28,22.835,22.84,22.73,22.735,3622.0
2013-07-02,22.79,22.85,22.76,22.76,5193.0
2013-07-03,22.72,23.095,22.715,23.095,4325.0
2013-07-04,22.98,23.215,22.98,23.215,3875.0
2013-07-05,23.28,23.415,23.28,23.3,4877.0
2013-07-08,23.385,23.385,23.255,23.255,6339.0
2013-07-09,23.25,23.25,22.98,23.05,7147.0
2013-07-10,23.05,23.25,23.05,23.235,3215.0
2013-07-11,23.25,23.25,23.115,23.13,6946.0
2013-07-12,23.18,23.25,23.135,23.18,7652.0
2013-07-15,23.295,23.3,23.09,23.22,6811.0
2013-07-16,23.315,23.35,23.22,23.25,4681.0
2013-07-17,23.28,23.385,23.28,23.385,1600.0
2013-07-18,23.385,23.985,23.37,23.93,3769.0
2013-07-19,23.93,23.985,23.385,23.385,5777.0
2013-07-22,23.71,23.885,23.71,23.885,1319.0
2013-07-23,23.815,24.65,23.795,24.4,7200.0
2013-07-24,24.61,25.22,24.53,24.92,6991.0
2013-07-25,24.985,24.985,24.72,24.82,5523.0
2013-07-26,24.66,24.965,24.65,24.945,4118.0
2013-07-29,25.05,25.2,25.05,25.2,6409.0
2013-07-30,25.185,25.185,24.85,24.85,3173.0
2013-07-31,24.775,24.78,24.12,24.215,3318.0
2013-08-01,24.135,24.215,23.175,23.41,22633.0
2013-08-02,23.195,23.43,22.94,23.25,7342.0
2013-08-06,23.175,23.18,21.535,22.4,45767.0
2013-08-07,22.4,22.855,22.4,22.855,13091.0
2013-08-08,23.12,23.575,23.12,23.175,12490.0
2013-08-09,23.43,23.435,22.94,23.18,13653.0
2013-08-12,23.09,23.09,21.58,22.64,15981.0
2013-08-13,22.775,22.84,22.61,22.84,6800.0
2013-08-14,22.775,22.905,22.665,22.905,7715.0
2013-08-15,22.9,22.9,22.74,22.775,5406.0
2013-08-16,22.905,22.905,22.66,22.875,1952.0
2013-08-19,22.775,22.875,22.72,22.775,3948.0
2013-08-20,22.775,22.875,22.705,22.875,2160.0
2013-08-21,22.76,22.88,22.705,22.78,8746.0
2013-08-22,22.775,22.8,22.5,22.55,26454.0
2013-08-23,22.64,22.775,22.44,22.44,2635.0
2013-08-26,22.44,22.605,22.44,22.47,4540.0
2013-08-27,22.505,22.54,21.935,22.235,13881.0
2013-08-28,22.3,22.4,21.885,22.165,10104.0
2013-08-29,22.115,22.39,22.115,22.23,2478.0
2013-08-30,22.22,22.505,22.215,22.235,2259.0
2013-09-03,22.23,22.51,22.165,22.185,5875.0
2013-09-04,22.165,22.465,22.0,22.185,8717.0
2013-09-05,22.295,22.47,22.295,22.47,1010.0
2013-09-06,22.38,22.515,22.335,22.515,2759.0
2013-09-09,22.495,22.745,22.37,22.41,5513.0
2013-09-10,22.335,22.535,22.31,22.335,2593.0
2013-09-11,22.395,22.41,22.31,22.31,4721.0
2013-09-12,22.31,22.4,22.3,22.3,1807.0
2013-09-13,22.3,22.495,22.3,22.35,4610.0
2013-09-16,22.31,22.31,22.12,22.12,29070.0
2013-09-17,22.1,22.165,22.015,22.04,6756.0
2013-09-18,22.035,22.34,22.0,22.23,4540.0
2013-09-19,22.165,22.24,22.0,22.08,5047.0
2013-09-20,22.025,22.1,21.22,21.665,9761.0
2013-09-23,21.65,21.65,21.295,21.495,12152.0
2013-09-24,21.46,21.67,21.46,21.63,7830.0
2013-09-25,21.635,21.635,21.46,21.46,11662.0
2013-09-26,21.56,22.16,21.495,21.895,7112.0
2013-09-27,21.895,22.1,21.895,22.1,2025.0
2013-09-30,22.1,22.1,21.835,22.09,2646.0
2013-10-01,21.87,21.895,21.625,21.64,14064.0
2013-10-02,21.635,21.825,21.56,21.73,10632.0
2013-10-03,21.73,21.875,21.73,21.76,3279.0
2013-10-04,21.735,21.83,21.73,21.73,2169.0
2013-10-07,21.73,21.795,21.73,21.735,6118.0
2013-10-08,21.73,21.73,21.15,21.495,13100.0
2013-10-09,21.495,21.97,21.495,21.965,12299.0
2013-10-10,22.03,22.03,21.895,22.0,7743.0
2013-10-11,21.905,22.205,21.905,22.065,952.0
2013-10-15,22.22,22.225,22.065,22.065,2394.0
2013-10-16,22.115,22.445,22.1,22.37,8773.0
2013-10-17,22.6,23.145,22.495,23.11,14208.0
2013-10-18,23.24,23.99,23.24,23.775,19465.0
2013-10-21,23.69,23.985,23.68,23.75,10056.0
2013-10-22,23.9,23.9,23.69,23.725,2835.0
2013-10-23,23.83,24.075,23.79,23.79,3205.0
2013-10-24,23.91,23.92,23.695,23.81,3016.0
2013-10-25,23.81,23.815,23.365,23.425,3972.0
2013-10-28,23.22,23.245,22.425,23.21,15436.0
2013-10-29,23.27,23.645,23.27,23.39,3236.0
2013-10-30,23.335,23.58,23.31,23.58,5321.0
2013-10-31,23.445,23.645,23.445,23.645,5249.0
2013-11-01,23.545,23.75,23.52,23.71,5676.0
2013-11-04,23.715,23.715,23.395,23.64,4441.0
2013-11-05,23.69,23.7,23.625,23.635,10555.0
2013-11-06,23.64,23.64,23.115,23.255,37247.0
2013-11-07,23.29,23.345,23.21,23.21,3844.0
2013-11-08,23.48,23.48,23.24,23.295,2813.0
2013-11-11,23.24,23.31,23.14,23.24,3371.0
2013-11-12,23.275,23.485,23.21,23.275,2327.0
2013-11-13,23.305,23.445,23.25,23.275,4312.0
2013-11-14,23.31,23.41,23.275,23.325,3531.0
2013-11-15,23.35,23.94,23.31,23.66,37957.0
2013-11-18,23.77,24.045,23.645,23.96,5906.0
2013-11-19,24.045,24.315,24.04,24.175,4416.0
2013-11-20,24.3,24.655,24.175,24.655,9569.0
2013-11-21,24.625,24.96,24.625,24.635,673.0
2013-11-22,24.62,24.74,24.56,24.74,2146.0
2013-11-25,24.66,24.73,24.56,24.56,3199.0
2013-11-26,24.375,24.555,24.205,24.405,4893.0
2013-11-27,24.505,24.59,24.47,24.585,2908.0
2013-11-28,24.555,24.8,24.555,24.59,2823.0
2013-11-29,24.66,24.775,24.565,24.69,48465.0
2013-12-02,24.67,25.25,24.625,25.1,5850.0
2013-12-03,25.16,25.51,24.995,25.41,14747.0
2013-12-04,25.47,25.47,25.31,25.47,95327.0
2013-12-05,25.405,25.575,25.405,25.405,5204.0
2013-12-06,25.405,25.56,25.405,25.54,9223.0
2013-12-09,25.64,25.865,25.62,25.62,5881.0
2013-12-10,25.62,25.85,25.605,25.795,8602.0
2013-12-11,25.795,26.015,25.71,25.71,17811.0
2013-12-12,25.605,25.71,25.505,25.675,13840.0
2013-12-13,25.545,25.77,25.525,25.615,3014.0
2013-12-16,25.795,25.81,25.555,25.645,6695.0
2013-12-17,25.62,26.075,25.615,25.81,6991.0
2013-12-18,25.985,26.08,25.54,26.065,10951.0
2013-12-19,26.08,27.435,26.08,26.88,12113.0
2013-12-20,26.825,26.875,26.265,26.59,17279.0
2013-12-23,26.77,26.785,26.535,26.555,2052.0
2013-12-24,26.555,26.555,26.42,26.455,2954.0
2013-12-27,26.65,26.65,26.485,26.5,1461.0
2013-12-30,26.485,26.775,26.485,26.775,3508.0
2013-12-31,26.885,27.095,26.775,26.89,2421.0
2014-01-02,27.08,27.08,26.415,26.755,3844.0
2014-01-03,26.45,26.6,26.03,26.215,9325.0
2014-01-06,26.245,26.45,26.245,26.395,4292.0
2014-01-07,26.39,26.825,26.315,26.675,6329.0
2014-01-08,26.675,26.825,26.215,26.415,5670.0
2014-01-09,26.485,26.555,26.075,26.385,29922.0
2014-01-10,26.51,26.805,26.39,26.805,41685.0
2014-01-13,26.755,26.985,26.695,26.885,7057.0
2014-01-14,26.89,26.89,26.435,26.655,3831.0
2014-01-15,26.67,26.885,26.655,26.825,4254.0
2014-01-16,26.595,27.095,26.595,27.095,8144.0
2014-01-17,26.975,27.165,26.975,27.165,2716.0
2014-01-20,27.165,27.27,26.145,26.545,17315.0
2014-01-21,26.555,26.905,26.33,26.335,4035.0
2014-01-22,26.33,26.43,26.15,26.24,3860.0
2014-01-23,26.18,26.245,25.55,25.65,5314.0
2014-01-24,25.62,25.84,25.615,25.81,4020.0
2014-01-27,25.93,26.185,25.86,25.975,28311.0
2014-01-28,25.975,26.48,25.975,26.265,3883.0
2014-01-29,26.16,26.55,26.16,26.38,6964.0
2014-01-30,26.38,26.55,26.38,26.51,4931.0
2014-01-31,26.385,27.005,26.38,27.005,4213.0
2014-02-03,26.905,26.905,26.345,26.525,13229.0
2014-02-04,26.345,26.475,26.345,26.345,2232.0
2014-02-05,26.525,26.525,25.72,25.835,27346.0
2014-02-06,25.55,26.11,25.53,25.79,9050.0
2014-02-07,25.94,26.285,25.835,26.285,7240.0
2014-02-10,26.21,26.265,26.045,26.045,3001.0
2014-02-11,26.185,26.185,25.835,25.97,56725.0
2014-02-12,26.13,26.44,25.735,25.815,8368.0
2014-02-13,25.81,25.91,25.625,25.735,9498.0
2014-02-14,25.855,25.855,25.1,25.63,8939.0
2014-02-18,25.725,25.725,25.425,25.595,7163.0
2014-02-19,25.725,25.725,25.57,25.595,29034.0
2014-02-20,25.595,25.725,25.425,25.53,5510.0
2014-02-21,25.535,25.72,25.53,25.535,2780.0
2014-02-24,25.645,26.12,25.645,25.97,4849.0
2014-02-25,26.095,26.11,25.95,26.075,4799.0
2014-02-26,26.215,26.345,26.015,26.105,1930.0
2014-02-27,26.24,26.615,26.21,26.61,14809.0
2014-02-28,26.61,26.945,26.4,26.865,3000.0
2014-03-03,26.925,27.185,26.79,26.79,3888.0
2014-03-04,26.685,26.79,26.46,26.615,22183.0
2014-03-05,26.725,26.725,26.485,26.69,12607.0
2014-03-06,26.685,26.685,26.615,26.615,1291.0
2014-03-07,26.615,26.755,26.56,26.56,3078.0
2014-03-10,26.615,26.69,25.52,25.79,16903.0
2014-03-11,25.7,25.915,25.38,25.5,11040.0
2014-03-12,25.455,25.585,25.38,25.52,3815.0
2014-03-13,25.28,25.765,25.28,25.525,10508.0
2014-03-14,25.68,25.68,25.49,25.525,724.0
2014-03-17,25.595,25.655,25.435,25.655,6536.0
2014-03-18,25.585,25.875,25.585,25.7,7119.0
2014-03-19,25.625,25.895,25.625,25.83,1655.0
2014-03-20,25.83,26.41,25.83,25.9,4867.0
2014-03-21,25.97,26.08,25.935,26.005,3405.0
2014-03-24,25.94,26.07,25.83,25.97,1325.0
2014-03-25,26.175,27.02,26.175,26.925,15706.0
2014-03-26,26.955,27.5,26.955,27.3,13971.0
2014-03-27,27.445,27.74,26.81,26.81,8353.0
2014-03-28,26.95,27.05,26.69,26.9,6478.0
2014-03-31,27.015,27.025,26.58,26.77,5696.0
2014-04-01,27.05,27.05,26.475,26.51,14000.0
2014-04-02,26.475,26.675,26.475,26.6,9327.0
2014-04-03,26.525,26.675,26.525,26.61,3640.0
2014-04-04,26.73,26.73,26.525,26.58,1324.0
2014-04-07,26.585,26.61,26.53,26.58,2172.0
2014-04-08,26.535,26.73,26.535,26.665,1822.0
2014-04-09,26.6,26.695,26.515,26.6,28784.0
2014-04-10,26.56,26.675,26.51,26.6,1122.0
2014-04-11,26.675,26.68,26.6,26.665,1499.0
2014-04-14,26.61,26.68,26.6,26.6,3786.0
2014-04-15,26.68,26.68,26.515,26.53,6799.0
2014-04-16,26.68,26.68,26.535,26.605,2261.0
2014-04-17,26.6,26.68,26.6,26.6,24308.0
2014-04-21,26.6,26.675,26.565,26.675,3553.0
2014-04-22,26.68,26.75,26.6,26.6,2193.0
2014-04-23,26.71,26.895,26.71,26.75,2497.0
2014-04-24,26.915,27.11,26.82,27.025,4119.0
2014-04-25,27.205,27.7,27.02,27.53,16192.0
2014-04-28,27.155,27.465,27.155,27.43,5190.0
2014-04-29,27.405,27.425,27.165,27.315,1143.0
2014-04-30,27.1,27.43,27.1,27.43,2957.0
2014-05-01,27.43,27.46,27.26,27.36,5524.0
2014-05-02,27.445,27.74,27.445,27.73,485.0
2014-05-05,27.665,27.775,27.46,27.59,3530.0
2014-05-06,27.59,27.69,27.54,27.575,1669.0
2014-05-07,27.6,27.775,27.6,27.645,2455.0
2014-05-08,27.61,27.945,27.6,27.6,3523.0
2014-05-09,27.54,27.6,26.745,26.745,29870.0
2014-05-12,26.745,26.875,26.41,26.815,130623.0
2014-05-13,26.88,27.14,26.74,26.78,11384.0
2014-05-14,26.745,26.815,26.615,26.815,1952.0
2014-05-15,27.005,27.01,26.605,26.745,6948.0
2014-05-16,26.745,26.815,26.6,26.6,2393.0
2014-05-20,26.41,26.41,25.375,25.715,28037.0
2014-05-21,25.625,25.75,25.615,25.75,15809.0
2014-05-22,25.805,26.745,25.755,26.26,19384.0
2014-05-23,26.075,26.47,26.075,26.47,3415.0
2014-05-26,26.115,26.455,26.06,26.17,5136.0
2014-05-27,26.18,26.19,26.06,26.15,5769.0
2014-05-28,26.125,26.4,26.125,26.395,13158.0
2014-05-29,26.23,26.67,26.23,26.48,4033.0
2014-05-30,26.505,26.725,26.505,26.505,11259.0
2014-06-02,26.47,26.505,26.37,26.37,3669.0
2014-06-03,26.265,26.885,26.265,26.43,12742.0
2014-06-04,26.69,26.69,25.37,25.475,16672.0
2014-06-05,25.515,26.395,25.515,25.975,16753.0
2014-06-06,25.99,26.16,25.575,25.82,6494.0
2014-06-09,25.62,26.155,25.575,26.155,11491.0
2014-06-10,26.155,26.26,25.62,26.195,6817.0
2014-06-11,26.39,26.39,25.62,26.195,3655.0
2014-06-12,26.36,26.465,26.115,26.465,4214.0
2014-06-13,26.465,26.795,26.425,26.785,3696.0
2014-06-16,26.815,26.985,26.645,26.815,6673.0
2014-06-17,26.815,27.04,26.615,26.815,4207.0
2014-06-18,26.815,26.875,26.69,26.72,3488.0
2014-06-19,26.815,27.035,26.785,26.84,5513.0
2014-06-20,26.885,26.985,26.815,26.815,4066.0
2014-06-23,26.785,26.96,26.71,26.815,4638.0
2014-06-24,26.85,26.885,26.815,26.85,4831.0
2014-06-25,26.78,26.885,26.78,26.83,684.0
2014-06-26,26.885,26.955,26.71,26.955,4233.0
2014-06-27,26.885,26.955,26.885,26.91,5435.0
2014-06-30,26.885,26.955,26.375,26.89,1527.0
2014-07-02,26.54,26.975,26.375,26.885,2570.0
2014-07-03,26.89,27.155,26.89,26.89,1845.0
2014-07-04,27.075,27.075,26.885,26.985,830.0
2014-07-07,26.985,26.985,26.885,26.885,5572.0
2014-07-08,26.71,26.78,26.395,26.72,3713.0
2014-07-09,26.71,26.745,26.71,26.71,2893.0
2014-07-10,26.675,26.85,26.545,26.81,2430.0
2014-07-11,26.815,26.875,26.615,26.675,2757.0
2014-07-14,26.545,26.785,26.54,26.61,2750.0
2014-07-15,26.545,26.82,26.4,26.54,2945.0
2014-07-16,26.54,26.78,26.54,26.78,3503.0
2014-07-17,26.775,26.78,26.575,26.575,1041.0
2014-07-18,26.54,26.82,26.54,26.54,741.0
2014-07-21,26.54,26.81,26.445,26.505,1630.0
2014-07-22,26.51,26.7,26.505,26.595,4348.0
2014-07-23,26.575,26.645,26.54,26.575,1506.0
2014-07-24,26.53,26.53,26.23,26.23,4939.0
2014-07-25,26.395,26.63,26.23,26.47,4256.0
2014-07-28,26.685,26.69,26.29,26.665,7937.0
2014-07-29,26.545,26.745,26.505,26.7,8481.0
2014-07-30,26.565,26.745,26.33,26.35,21680.0
2014-07-31,26.36,26.505,26.305,26.33,18762.0
2014-08-01,26.505,26.505,26.33,26.4,1802.0
2014-08-05,26.34,26.51,26.33,26.4,869.0
2014-08-06,26.61,26.61,26.435,26.455,2938.0
2014-08-07,26.45,26.455,26.435,26.455,3810.0
2014-08-08,26.435,26.455,26.435,26.455,2357.0
2014-08-11,26.455,26.54,26.435,26.435,4420.0
2014-08-12,26.435,26.63,26.435,26.47,3261.0
2014-08-13,26.505,26.745,26.505,26.67,734.0
2014-08-14,26.765,27.415,26.675,27.03,3950.0
2014-08-15,26.955,27.225,26.955,27.1,1757.0
2014-08-18,27.195,27.265,27.045,27.2,1440.0
2014-08-19,27.235,27.61,27.235,27.61,4187.0
2014-08-20,27.47,27.645,27.465,27.61,4852.0
2014-08-21,27.515,27.955,27.315,27.92,9065.0
2014-08-22,28.315,28.335,27.95,28.1,5195.0
2014-08-25,28.265,28.275,28.085,28.085,2942.0
2014-08-26,28.025,28.095,27.81,27.92,9100.0
2014-08-27,28.19,28.19,27.535,27.79,18775.0
2014-08-28,27.56,27.97,27.365,27.725,7170.0
2014-08-29,27.72,27.84,27.345,27.57,5812.0
2014-09-02,27.525,27.625,27.445,27.505,5062.0
2014-09-03,27.535,27.535,27.32,27.4,23163.0
2014-09-04,27.555,27.575,27.365,27.365,4610.0
2014-09-05,27.45,27.505,27.365,27.465,3619.0
2014-09-08,27.465,27.57,27.365,27.375,3297.0
2014-09-09,27.325,27.635,27.325,27.435,1039.0
2014-09-10,27.63,27.63,27.365,27.365,3845.0
2014-09-11,27.275,27.59,27.2,27.2,1574.0
2014-09-12,27.195,27.195,27.195,27.195,6861.0
2014-09-15,27.195,27.395,27.195,27.195,4096.0
2014-09-16,27.43,27.43,27.09,27.09,15550.0
2014-09-17,27.09,27.58,27.09,27.45,4050.0
2014-09-18,27.375,27.645,27.365,27.5,4353.0
2014-09-19,27.635,27.635,27.09,27.365,2381.0
2014-09-22,27.365,27.365,27.09,27.255,3450.0
2014-09-23,27.49,27.49,27.09,27.09,7401.0
2014-09-24,27.265,27.265,27.09,27.255,2195.0
2014-09-25,27.14,27.25,26.98,26.985,3870.0
2014-09-26,27.11,27.335,27.105,27.22,2168.0
2014-09-29,27.16,27.22,27.12,27.175,4445.0
2014-09-30,27.16,27.22,27.11,27.185,7597.0
2014-10-01,27.16,27.16,26.915,27.09,6213.0
2014-10-02,27.06,27.06,26.745,26.745,3155.0
2014-10-03,26.895,26.915,26.745,26.745,2058.0
2014-10-06,26.91,26.925,26.745,26.915,1653.0
2014-10-07,27.085,28.235,27.085,28.235,11361.0
2014-10-08,27.31,27.89,27.31,27.58,3236.0
2014-10-09,27.985,27.985,27.16,27.55,1335.0
2014-10-10,27.375,27.66,27.36,27.37,1572.0
2014-10-14,27.245,27.745,27.245,27.62,3262.0
2014-10-15,27.59,28.105,27.435,27.695,10261.0
2014-10-16,28.04,28.04,27.645,27.655,1389.0
2014-10-17,27.89,27.96,27.61,27.805,7206.0
2014-10-20,27.88,27.96,27.59,27.785,9422.0
2014-10-21,27.855,27.855,27.745,27.785,925.0
2014-10-22,27.75,27.785,27.575,27.575,7440.0
2014-10-23,26.91,27.68,26.91,27.48,2039.0
2014-10-24,27.16,27.595,27.16,27.305,2161.0
2014-10-27,27.88,27.88,27.54,27.785,4629.0
2014-10-28,27.535,27.785,27.535,27.675,1365.0
2014-10-29,27.645,27.855,27.46,27.745,3288.0
2014-10-30,27.48,27.945,27.48,27.505,11724.0
2014-10-31,27.505,27.905,27.505,27.575,1912.0
2014-11-03,27.505,27.68,27.505,27.575,4168.0
2014-11-04,27.945,27.945,27.505,27.68,1584.0
2014-11-05,27.65,27.87,27.645,27.87,906.0
2014-11-06,27.845,27.845,27.645,27.72,724.0
2014-11-07,27.65,27.945,27.645,27.915,798.0
2014-11-10,27.59,27.8,27.59,27.66,3196.0
2014-11-11,27.645,27.84,27.515,27.68,1046.0
2014-11-12,27.8,27.805,27.645,27.645,1402.0
2014-11-13,27.805,27.855,27.62,27.855,1542.0
2014-11-14,27.855,28.83,27.855,28.585,6737.0
2014-11-17,28.89,29.84,28.845,29.455,9603.0
2014-11-18,29.595,31.35,29.595,30.62,7641.0
2014-11-19,29.49,30.29,29.49,30.22,48957.0
2014-11-20,30.285,30.725,29.945,30.44,22571.0
2014-11-21,30.76,30.795,30.22,30.785,7143.0
2014-11-24,30.645,30.995,30.5,30.64,6190.0
2014-11-25,30.64,30.71,30.54,30.635,4228.0
2014-11-26,30.57,30.85,30.535,30.85,16920.0
2014-11-27,30.89,30.92,30.645,30.645,2206.0
2014-11-28,30.41,31.33,30.01,30.395,14704.0
2014-12-01,30.355,30.705,30.355,30.555,1719.0
2014-12-02,30.39,30.71,30.34,30.57,6748.0
2014-12-03,30.57,30.675,30.57,30.64,8110.0
2014-12-04,30.71,30.875,30.57,30.725,9436.0
2014-12-05,30.71,31.13,30.71,30.815,15450.0
2014-12-08,30.815,30.85,30.715,30.715,19653.0
2014-12-09,30.53,30.54,29.245,30.0,22038.0
2014-12-10,29.85,29.975,29.655,29.935,34256.0
2014-12-11,29.885,30.285,29.885,30.11,13911.0
2014-12-12,30.025,30.36,30.01,30.325,28923.0
2014-12-15,30.495,30.5,30.15,30.23,8519.0
2014-12-16,30.115,30.36,30.115,30.36,3790.0
2014-12-17,30.36,30.53,30.15,30.53,16855.0
2014-12-18,30.71,32.62,30.57,32.02,21222.0
2014-12-19,32.215,32.69,32.215,32.365,3815.0
2014-12-22,32.19,32.805,32.18,32.595,6741.0
2014-12-23,32.805,33.53,32.805,33.29,3158.0
2014-12-24,33.255,33.43,33.255,33.425,513.0
2014-12-29,33.49,33.49,33.285,33.285,2056.0
2014-12-30,33.285,33.49,32.35,32.455,2527.0
2014-12-31,32.515,32.515,32.045,32.25,4819.0
2015-01-02,32.09,32.2,32.09,32.15,3668.0
2015-01-05,32.245,33.025,32.245,32.66,3405.0
2015-01-06,32.73,32.78,32.185,32.41,4528.0
2015-01-07,32.52,32.52,32.335,32.39,5266.0
2015-01-08,32.475,32.52,32.285,32.52,5421.0
2015-01-09,32.52,33.21,32.385,33.15,5273.0
2015-01-12,33.22,33.22,32.765,32.765,4558.0
2015-01-13,33.22,33.22,31.485,31.615,5306.0
2015-01-14,31.58,31.905,31.475,31.5,6547.0
2015-01-15,32.62,32.62,31.825,32.315,1519.0
2015-01-16,32.62,33.35,32.62,32.905,2429.0
2015-01-19,32.34,32.87,32.335,32.695,2735.0
2015-01-20,32.695,33.465,32.695,32.94,1810.0
2015-01-21,32.71,33.445,32.705,32.935,4431.0
2015-01-22,33.11,33.325,32.74,32.74,1400.0
2015-01-23,32.835,33.28,32.725,32.87,3823.0
2015-01-26,33.495,33.57,32.87,33.545,5929.0
2015-01-27,33.215,33.57,33.185,33.29,3393.0
2015-01-28,33.63,33.995,33.42,33.855,2246.0
2015-01-29,33.78,33.845,33.65,33.655,1370.0
2015-01-30,33.57,34.44,33.57,33.745,5724.0
2015-02-02,34.23,34.345,33.72,34.335,7246.0
2015-02-03,34.45,35.045,34.07,34.71,10129.0
2015-02-04,34.72,35.255,34.715,35.045,12377.0
2015-02-05,34.945,35.325,34.35,34.975,8377.0
2015-02-06,34.8,35.22,34.0,34.0,10389.0
2015-02-09,34.79,34.79,34.25,34.25,1571.0
2015-02-10,34.825,34.825,34.015,34.825,2384.0
2015-02-11,35.175,35.175,34.555,35.045,2450.0
2015-02-12,35.035,35.325,35.01,35.025,4389.0
2015-02-13,34.765,35.74,34.765,35.22,2274.0
2015-02-17,35.22,35.73,35.045,35.73,3332.0
2015-02-18,35.92,36.095,35.48,36.095,3214.0
2015-02-19,36.97,37.02,35.675,36.445,5916.0
2015-02-20,37.12,37.14,35.795,36.235,4032.0
2015-02-23,36.44,36.445,36.025,36.165,3699.0
2015-02-24,35.71,36.51,35.71,36.165,3818.0
2015-02-25,36.06,36.515,36.04,36.42,3861.0
2015-02-26,36.515,36.515,35.985,36.51,3975.0
2015-02-27,36.515,37.2,36.305,36.585,2767.0
2015-03-02,37.19,37.275,36.215,36.215,3801.0
2015-03-03,36.405,36.405,35.135,35.89,3748.0
2015-03-04,35.815,35.815,34.41,35.085,7685.0
2015-03-05,34.665,35.625,34.41,34.445,1900.0
2015-03-06,34.48,34.665,34.445,34.58,3308.0
2015-03-09,34.555,35.1,34.555,35.075,2345.0
2015-03-10,35.005,35.005,34.41,34.76,4032.0
2015-03-11,34.76,34.76,34.55,34.62,1000.0
2015-03-12,34.83,34.93,34.445,34.69,5809.0
2015-03-13,35.075,35.075,34.64,34.9,5234.0
2015-03-16,34.845,35.815,34.845,35.815,5354.0
2015-03-17,35.815,36.08,35.44,35.915,3732.0
2015-03-18,35.985,36.17,35.325,35.4,6339.0
2015-03-19,35.665,35.815,35.29,35.815,3012.0
2015-03-20,35.815,35.815,35.335,35.71,3278.0
2015-03-23,35.815,35.815,35.69,35.745,2424.0
2015-03-24,35.71,35.815,35.585,35.61,3114.0
2015-03-25,35.605,35.815,34.985,35.23,6579.0
2015-03-26,35.11,35.31,34.865,35.11,3859.0
2015-03-27,35.11,35.575,34.98,35.205,6598.0
2015-03-30,35.775,36.17,35.19,35.955,4798.0
2015-03-31,36.175,36.92,35.895,36.92,7366.0
2015-04-01,37.19,37.225,36.525,37.175,1691.0
2015-04-02,37.335,37.795,36.8,37.28,3684.0
2015-04-06,37.335,37.335,37.08,37.295,3485.0
2015-04-07,37.295,39.195,37.115,38.875,6383.0
2015-04-08,37.94,38.52,37.855,37.995,5018.0
2015-04-09,37.865,37.995,37.295,37.52,4301.0
2015-04-10,37.645,37.645,37.295,37.385,3939.0
2015-04-13,37.385,37.435,36.59,36.59,16379.0
2015-04-14,36.59,37.145,36.59,37.145,1158.0
2015-04-15,36.655,37.285,36.655,36.975,2370.0
2015-04-16,36.975,37.04,36.695,36.775,12544.0
2015-04-17,36.795,36.81,36.555,36.66,4695.0
2015-04-20,36.59,36.775,36.25,36.435,4195.0
2015-04-21,36.765,36.765,35.985,35.985,5090.0
2015-04-22,35.71,35.905,35.605,35.605,4496.0
2015-04-23,35.605,35.85,35.335,35.6,2872.0
2015-04-24,35.57,36.62,35.57,36.465,7271.0
2015-04-27,36.67,36.67,35.575,35.885,8264.0
2015-04-28,36.43,36.745,35.95,36.745,6803.0
2015-04-29,36.66,36.745,36.07,36.725,4396.0
2015-04-30,36.33,36.825,36.09,36.515,24648.0
2015-05-01,36.565,36.565,36.07,36.565,2395.0
2015-05-04,36.26,36.555,36.26,36.325,2634.0
2015-05-05,36.255,36.52,36.075,36.485,3837.0
2015-05-06,36.24,36.28,35.62,35.725,2906.0
2015-05-07,36.345,36.345,35.955,36.24,5748.0
2015-05-08,36.275,36.585,35.955,36.575,9293.0
2015-05-11,36.72,36.985,36.4,36.625,16576.0
2015-05-12,36.655,37.225,36.5,37.125,4607.0
2015-05-13,36.85,37.365,36.85,37.365,1182.0
2015-05-14,37.395,38.55,37.21,37.58,4041.0
2015-05-15,37.22,37.435,37.015,37.225,4524.0
2015-05-19,37.365,37.72,37.085,37.31,4046.0
2015-05-20,37.71,37.71,36.81,36.815,4130.0
2015-05-21,37.29,37.29,37.0,37.0,757.0
2015-05-22,37.69,37.69,36.84,37.0,1333.0
2015-05-25,37.015,37.875,36.84,37.865,11949.0
2015-05-26,37.84,37.86,37.58,37.58,1874.0
2015-05-27,37.915,38.49,37.485,37.785,4762.0
2015-05-28,38.05,38.23,37.615,38.22,1577.0
2015-05-29,38.23,38.23,37.665,37.83,1658.0
2015-06-01,38.075,38.22,37.945,37.98,1375.0
2015-06-02,38.4,38.495,37.915,38.215,2391.0
2015-06-03,38.08,38.495,38.065,38.49,3042.0
2015-06-04,38.565,40.205,38.495,38.6,15399.0
2015-06-05,39.64,40.97,39.555,40.255,2980.0
2015-06-08,40.235,40.24,39.71,39.91,2917.0
2015-06-09,39.47,39.555,38.64,38.745,6314.0
2015-06-10,38.85,38.85,38.195,38.37,2179.0
2015-06-11,37.955,38.845,37.86,38.135,2982.0
2015-06-12,38.135,39.195,38.135,38.76,3036.0
2015-06-15,38.76,38.76,38.145,38.155,3618.0
2015-06-16,38.525,38.525,37.26,37.395,14673.0
2015-06-17,37.655,37.655,35.67,37.07,11720.0
2015-06-18,36.05,36.68,35.945,36.095,12539.0
2015-06-19,36.025,36.665,36.025,36.45,16964.0
2015-06-22,36.35,37.41,36.34,37.41,8572.0
2015-06-23,37.365,37.805,37.245,37.615,6872.0
2015-06-24,37.615,37.895,37.46,37.89,4760.0
2015-06-25,37.62,38.0,37.62,37.875,2865.0
2015-06-26,37.62,37.62,36.7,37.06,3579.0
2015-06-29,36.6,37.685,36.585,37.485,4865.0
2015-06-30,36.89,37.675,36.89,37.495,2077.0
2015-07-02,37.505,38.205,37.505,38.205,6143.0
2015-07-03,38.145,38.39,38.11,38.145,13124.0
2015-07-06,37.87,38.195,37.86,37.86,3114.0
2015-07-07,37.86,38.215,37.16,37.875,10911.0
2015-07-08,37.995,38.69,37.155,37.155,3052.0
2015-07-09,36.975,36.975,36.17,36.17,9862.0
2015-07-10,38.355,38.37,35.92,36.515,2329.0
2015-07-13,36.32,37.155,36.32,37.155,1337.0
2015-07-14,37.975,37.975,36.755,37.505,89887.0
2015-07-15,37.995,38.215,37.87,37.925,2331.0
2015-07-16,37.505,38.885,37.505,38.885,1985.0
2015-07-17,38.875,38.88,38.425,38.745,575.0
2015-07-20,38.29,38.885,38.285,38.85,3390.0
2015-07-21,38.745,38.92,38.745,38.745,973.0
2015-07-22,38.745,38.745,38.18,38.4,4501.0
2015-07-23,38.32,38.85,37.55,38.32,3094.0
2015-07-24,38.215,38.425,37.64,37.64,2470.0
2015-07-27,37.86,37.925,37.33,37.875,8506.0
2015-07-28,36.87,37.685,36.27,36.36,3107.0
2015-07-29,36.515,36.515,35.455,35.5,17229.0
2015-07-30,35.51,36.16,35.5,36.155,3254.0
2015-07-31,36.02,36.02,34.745,35.525,18672.0
2015-08-04,35.285,35.63,35.285,35.595,8194.0
2015-08-05,35.665,35.665,35.465,35.465,5428.0
2015-08-06,35.63,35.63,35.36,35.36,4381.0
2015-08-07,35.285,35.53,35.275,35.275,2937.0
2015-08-10,35.275,35.275,34.27,34.955,31911.0
2015-08-11,34.93,35.31,34.48,34.76,7023.0
2015-08-12,34.71,35.17,34.475,35.105,4268.0
2015-08-13,35.575,35.575,34.745,34.76,3400.0
2015-08-14,34.895,35.205,34.745,35.205,2583.0
2015-08-17,34.75,35.395,34.475,34.665,17912.0
2015-08-18,34.6,34.745,33.61,34.27,5374.0
2015-08-19,34.245,34.61,33.88,34.39,5872.0
2015-08-20,33.865,34.425,33.855,34.27,12626.0
2015-08-21,34.04,34.04,33.575,33.575,13763.0
2015-08-24,30.505,32.285,30.35,32.04,14496.0
2015-08-25,31.955,32.865,31.955,32.26,9930.0
2015-08-26,32.855,33.58,32.26,33.17,9312.0
2015-08-27,34.845,34.845,33.8,34.285,2921.0
2015-08-28,34.115,34.355,33.29,33.745,3379.0
2015-08-31,33.71,34.135,33.575,34.135,3242.0
2015-09-01,34.4,34.4,33.29,33.29,4821.0
2015-09-02,33.36,33.36,32.865,32.865,3219.0
2015-09-03,32.695,32.695,32.365,32.375,3991.0
2015-09-04,32.67,32.865,32.67,32.795,11551.0
2015-09-08,33.91,33.925,32.73,32.865,1335.0
2015-09-09,32.815,33.105,32.815,33.105,6192.0
2015-09-10,32.865,33.115,32.865,32.95,7414.0
2015-09-11,33.105,33.335,32.865,33.335,2420.0
2015-09-14,32.935,33.91,32.935,33.91,3414.0
2015-09-15,33.615,33.93,33.615,33.895,2182.0
2015-09-16,33.895,34.145,33.73,34.1,3726.0
2015-09-17,34.145,34.27,33.715,33.715,1258.0
2015-09-18,33.61,33.61,33.15,33.335,927.0
2015-09-21,33.74,33.745,32.905,33.395,573.0
2015-09-22,33.385,33.965,33.15,33.965,25675.0
2015-09-23,33.965,34.44,33.19,34.42,1834.0
2015-09-24,33.79,34.11,33.325,33.345,3944.0
2015-09-25,33.345,34.075,33.325,33.41,1470.0
2015-09-28,34.325,34.325,33.11,33.595,805.0
2015-09-29,33.825,33.825,33.46,33.47,2116.0
2015-09-30,33.475,33.825,33.46,33.825,1900.0
2015-10-01,34.18,34.18,33.055,33.74,541.0
2015-10-02,33.11,34.315,33.11,33.855,1087.0
2015-10-05,34.38,34.445,33.24,33.47,8817.0
2015-10-06,34.125,35.59,33.965,35.51,5398.0
2015-10-07,34.97,36.945,34.97,35.535,6360.0
2015-10-08,36.295,36.46,35.96,36.46,5241.0
2015-10-09,36.6,37.735,36.03,36.5,5679.0
2015-10-13,35.97,37.635,35.97,37.45,5065.0
2015-10-14,37.67,37.72,36.315,36.315,7970.0
2015-10-15,36.315,37.59,36.315,36.565,2999.0
2015-10-16,36.565,37.55,36.565,36.81,1792.0
2015-10-19,37.105,37.105,35.96,36.735,2222.0
2015-10-20,36.495,37.03,36.145,36.85,2569.0
2015-10-21,37.065,37.13,36.25,36.275,1585.0
2015-10-22,36.81,37.02,36.325,36.71,3526.0
2015-10-23,36.53,36.995,36.53,36.78,3037.0
2015-10-26,36.78,36.945,36.315,36.315,4307.0
2015-10-27,36.315,36.56,36.245,36.245,1234.0
2015-10-28,36.675,36.675,36.215,36.395,1198.0
2015-10-29,36.39,37.075,36.105,36.175,4728.0
2015-10-30,36.18,37.095,35.96,35.96,3457.0
2015-11-02,35.06,35.355,34.27,34.605,4057.0
2015-11-03,34.545,35.38,34.525,34.82,4352.0
2015-11-04,34.82,35.105,34.61,35.03,2922.0
2015-11-05,35.21,35.28,34.96,34.97,2801.0
2015-11-06,34.96,35.175,34.605,34.785,3025.0
2015-11-09,34.785,35.17,34.425,34.46,3064.0
2015-11-10,34.97,36.21,34.425,35.31,3988.0
2015-11-11,36.105,36.105,35.19,35.32,5252.0
2015-11-12,35.39,35.675,35.325,35.66,1830.0
2015-11-13,35.825,35.825,35.355,35.47,3945.0
2015-11-16,35.33,35.66,35.32,35.66,1212.0
2015-11-17,35.32,35.675,35.14,35.14,4995.0
2015-11-18,35.605,36.565,35.325,36.46,12463.0
2015-11-19,36.665,36.74,36.325,36.39,1255.0
2015-11-20,36.325,36.74,35.39,35.655,1676.0
2015-11-23,35.14,35.39,35.14,35.355,5912.0
2015-11-24,35.66,35.665,35.14,35.155,3182.0
2015-11-25,35.16,35.67,35.16,35.39,2981.0
2015-11-26,35.27,35.71,35.195,35.39,2275.0
2015-11-27,35.39,36.89,35.39,36.8,3785.0
2015-11-30,36.245,36.69,35.74,35.745,2893.0
2015-12-01,36.46,36.46,36.04,36.46,3176.0
2015-12-02,36.025,36.81,35.825,35.96,9199.0
2015-12-03,35.475,35.945,35.39,35.49,62791.0
2015-12-04,35.575,35.575,35.425,35.455,1479.0
2015-12-07,35.56,35.57,35.39,35.53,2913.0
2015-12-08,35.395,35.46,35.355,35.355,7970.0
2015-12-09,35.39,35.925,35.39,35.745,4170.0
2015-12-10,35.59,35.745,35.32,35.495,14911.0
2015-12-11,35.48,35.53,35.39,35.39,4528.0
2015-12-14,35.475,35.475,35.39,35.43,6660.0
2015-12-15,35.41,35.675,35.39,35.52,3230.0
2015-12-16,35.405,35.675,35.395,35.67,1970.0
2015-12-17,35.675,35.675,35.39,35.39,5760.0
2015-12-18,35.39,35.745,35.075,35.49,33891.0
2015-12-21,35.39,35.72,35.39,35.44,7110.0
2015-12-22,35.39,35.71,35.39,35.695,1988.0
2015-12-23,35.68,35.81,35.39,35.39,5382.0
2015-12-24,35.39,35.745,35.39,35.39,2978.0
2015-12-29,35.46,35.53,35.46,35.46,1550.0
2015-12-30,35.645,35.89,35.645,35.89,1290.0
2015-12-31,36.5,36.63,36.175,36.5,6200.0
2016-01-04,36.105,36.105,35.52,35.8,1405.0
2016-01-05,35.82,35.82,35.475,35.74,1941.0
2016-01-06,35.495,35.53,35.46,35.46,13944.0
2016-01-07,35.46,35.685,35.46,35.685,16940.0
2016-01-08,35.67,36.175,35.46,36.175,6928.0
2016-01-11,36.155,36.155,35.46,35.8,23140.0
2016-01-12,35.82,35.82,35.47,35.61,3672.0
2016-01-13,35.61,35.625,35.46,35.46,14000.0
2016-01-14,35.635,35.635,35.46,35.635,9034.0
2016-01-15,35.46,35.635,35.46,35.49,4364.0
2016-01-18,35.475,35.59,35.46,35.53,5732.0
2016-01-19,35.53,35.82,35.46,35.46,18040.0
2016-01-20,35.115,35.77,35.11,35.47,34452.0
2016-01-21,35.46,35.8,35.46,35.46,4636.0
2016-01-22,35.785,35.785,35.46,35.745,4600.0
2016-01-25,35.74,36.155,35.545,35.95,4246.0
2016-01-26,35.845,36.07,35.84,36.07,900.0
2016-01-27,35.885,36.15,35.71,35.71,1629.0
2016-01-28,35.72,36.05,35.605,35.925,1885.0
2016-01-29,35.925,36.07,35.72,36.05,1129.0
2016-02-01,36.24,36.24,35.605,35.89,3980.0
2016-02-02,36.065,36.17,35.555,35.785,2376.0
2016-02-03,35.87,35.87,35.53,35.86,1200.0
2016-02-04,35.875,36.6,35.575,35.755,17810.0
2016-02-05,36.005,36.005,36.005,36.005,100.0
2016-02-08,36.585,36.595,35.71,36.365,11764.0
2016-02-09,36.55,36.57,35.54,36.365,3536.0
2016-02-10,35.53,35.89,35.35,35.71,1850.0
2016-02-11,35.46,35.73,35.46,35.58,2093.0
2016-02-12,35.72,36.05,35.555,35.89,4276.0
2016-02-16,35.575,35.89,35.56,35.82,5625.0
2016-02-17,35.895,36.51,35.605,36.055,975.0
2016-02-18,36.52,36.52,35.95,36.065,2000.0
2016-02-19,35.905,36.53,35.905,36.52,2321.0
2016-02-22,36.535,36.535,35.54,35.56,4131.0
2016-02-23,35.885,35.89,35.575,35.59,659.0
2016-02-24,35.575,36.515,35.53,35.53,4000.0
2016-02-25,35.605,35.925,35.605,35.925,2180.0
2016-02-26,35.925,35.95,35.63,35.63,820.0
2016-02-29,35.645,36.61,35.555,36.61,5553.0
2016-03-01,36.4,36.575,36.1,36.1,1833.0
2016-03-02,35.76,35.76,32.375,32.545,121536.0
2016-03-03,33.08,33.08,32.375,32.64,24692.0
2016-03-04,32.93,32.93,32.675,32.92,13314.0
2016-03-07,32.905,32.94,32.005,32.225,19832.0
2016-03-08,32.295,32.315,31.08,31.1,15441.0
2016-03-09,30.93,31.33,30.725,31.115,29507.0
2016-03-10,31.47,31.645,31.43,31.47,25504.0
2016-03-11,31.685,31.685,30.855,30.89,48767.0
2016-03-14,30.805,31.53,30.805,30.855,18935.0
2016-03-15,30.825,30.995,30.71,30.855,21373.0
2016-03-16,30.865,31.48,30.865,31.1,6661.0
2016-03-17,31.29,31.29,31.1,31.18,27788.0
2016-03-18,31.11,31.25,31.11,31.15,8943.0
2016-03-21,31.11,31.555,31.1,31.415,16056.0
2016-03-22,31.43,32.38,31.395,32.02,8371.0
2016-03-23,32.02,32.455,32.005,32.195,6362.0
2016-03-24,32.195,33.055,32.005,32.655,7309.0
2016-03-28,32.56,32.89,32.555,32.805,1703.0
2016-03-29,32.725,32.725,32.075,32.075,10567.0
2016-03-30,32.35,32.365,32.075,32.115,2636.0
2016-03-31,32.1,32.35,31.81,31.97,8977.0
2016-04-01,31.87,32.055,31.715,31.715,9046.0
2016-04-04,32.05,32.055,31.43,31.43,6421.0
2016-04-05,31.435,31.435,31.085,31.205,13384.0
2016-04-06,31.335,31.615,31.155,31.4,3876.0
2016-04-07,31.68,31.695,31.235,31.235,11608.0
2016-04-08,31.48,31.895,31.35,31.565,5216.0
2016-04-11,31.705,31.935,31.445,31.79,5256.0
2016-04-12,31.86,31.935,31.11,31.29,10986.0
2016-04-13,31.415,31.535,31.285,31.355,5591.0
2016-04-14,31.355,31.5,31.29,31.32,10314.0
2016-04-15,31.4,31.4,31.32,31.32,5542.0
2016-04-18,31.485,31.5,31.175,31.185,13207.0
2016-04-19,31.09,31.42,30.775,30.995,11050.0
2016-04-20,30.995,31.485,30.815,30.835,19546.0
2016-04-21,31.045,31.055,30.86,31.005,6103.0
2016-04-22,31.02,31.42,30.89,31.42,16569.0
2016-04-25,31.43,31.43,30.955,30.955,3950.0
2016-04-26,30.795,30.975,30.635,30.645,5103.0
2016-04-27,30.49,30.71,29.21,29.355,35004.0
2016-04-28,29.335,29.335,28.91,29.045,88371.0
2016-04-29,29.12,29.33,28.98,29.01,17530.0
2016-05-02,28.98,29.045,28.55,28.785,12869.0
2016-05-03,28.755,29.625,28.685,29.265,17244.0
2016-05-04,29.61,30.275,29.09,30.275,36335.0
2016-05-05,30.265,30.915,30.195,30.59,7079.0
2016-05-06,30.71,30.71,30.525,30.655,10435.0
2016-05-09,30.67,30.67,30.13,30.23,7731.0
2016-05-10,30.1,30.665,29.82,29.85,6158.0
2016-05-11,30.395,30.395,29.77,30.34,8975.0
2016-05-12,30.345,30.345,29.3,29.625,20887.0
2016-05-13,30.275,30.73,29.775,30.37,10513.0
2016-05-16,30.525,30.525,30.195,30.195,6805.0
2016-05-17,30.36,30.36,29.515,29.695,16800.0
2016-05-18,29.805,29.805,29.08,29.12,17542.0
2016-05-19,29.095,29.59,28.755,28.755,28153.0
2016-05-20,28.755,29.48,28.755,28.83,10837.0
2016-05-24,28.8,30.245,28.6,29.01,93892.0
2016-05-25,29.625,29.985,29.335,29.71,15437.0
2016-05-26,30.33,30.34,29.985,30.24,9736.0
2016-05-27,30.42,30.47,30.325,30.405,8286.0
2016-05-30,30.49,30.505,30.245,30.485,3091.0
2016-05-31,30.52,30.52,29.92,30.215,4570.0
2016-06-01,30.215,30.215,29.585,29.585,4271.0
2016-06-02,29.595,29.76,29.375,29.49,3525.0
2016-06-03,29.585,29.585,28.98,29.18,16556.0
2016-06-06,29.095,29.405,28.94,29.37,18030.0
2016-06-07,29.39,29.805,29.34,29.715,7036.0
2016-06-08,30.405,30.405,29.86,30.095,18936.0
2016-06-09,30.055,30.12,29.695,29.695,17930.0
2016-06-10,29.87,29.87,29.405,29.405,8899.0
2016-06-13,29.405,29.44,29.225,29.335,27109.0
2016-06-14,29.695,30.76,29.19,30.76,73183.0
2016-06-15,30.7,31.29,30.58,31.28,11766.0
2016-06-16,31.035,31.665,31.0,31.15,29090.0
2016-06-17,31.145,31.195,31.0,31.18,2729.0
2016-06-20,31.175,31.215,30.965,31.005,4219.0
2016-06-21,31.535,31.665,30.86,30.86,3731.0
2016-06-22,30.78,31.115,29.245,29.695,20009.0
2016-06-23,29.92,30.195,29.595,29.78,14228.0
2016-06-24,30.165,30.685,30.035,30.31,11044.0
2016-06-27,30.625,30.625,29.775,29.855,9824.0
2016-06-28,30.485,30.485,30.13,30.13,3190.0
2016-06-29,29.94,30.625,29.94,30.495,5475.0
2016-06-30,30.15,30.72,30.15,30.48,5106.0
2016-07-04,30.495,30.855,30.495,30.855,4894.0
2016-07-05,30.775,31.58,30.515,31.21,19573.0
2016-07-06,31.575,31.575,30.675,30.675,6007.0
2016-07-07,31.22,31.22,30.43,30.43,3451.0
2016-07-08,30.61,30.735,30.14,30.275,6134.0
2016-07-11,30.64,30.76,30.31,30.495,10771.0
2016-07-12,30.495,31.78,30.44,31.145,50966.0
2016-07-13,31.555,31.58,30.865,31.185,4514.0
2016-07-14,31.57,31.945,31.38,31.655,8735.0
2016-07-15,31.73,31.865,31.58,31.625,7609.0
2016-07-18,31.945,31.945,31.275,31.3,9850.0
2016-07-19,31.93,31.945,31.62,31.69,7374.0
2016-07-20,31.945,31.945,31.58,31.59,8172.0
2016-07-21,31.58,32.085,31.58,32.085,11770.0
2016-07-22,32.085,32.38,32.075,32.38,6776.0
2016-07-25,31.99,32.28,31.82,31.955,2487.0
2016-07-26,31.945,32.105,31.625,31.895,4937.0
2016-07-27,31.99,32.1,31.835,31.835,2129.0
2016-07-28,32.195,32.195,31.895,32.01,6007.0
2016-07-29,32.02,32.2,32.02,32.2,2234.0
2016-08-02,32.435,32.45,31.955,32.02,4079.0
2016-08-03,31.945,32.2,31.835,32.02,5604.0
2016-08-04,31.915,31.98,31.53,31.805,10497.0
2016-08-05,31.53,32.355,31.53,31.66,4828.0
2016-08-08,31.53,31.53,30.95,30.99,7469.0
2016-08-09,30.99,31.4,30.765,31.14,15926.0
2016-08-10,31.14,31.275,31.0,31.0,345.0
2016-08-11,31.61,32.38,31.11,31.11,9922.0
2016-08-12,31.06,31.655,31.05,31.45,4485.0
2016-08-15,31.45,32.23,31.13,31.165,4876.0
2016-08-16,31.225,31.835,31.22,31.32,1857.0
2016-08-17,31.305,31.995,31.11,31.56,4737.0
2016-08-18,32.01,32.01,31.14,31.47,10462.0
2016-08-19,31.385,31.975,31.305,31.555,8445.0
2016-08-22,32.005,32.01,31.35,31.835,5876.0
2016-08-23,31.845,32.025,31.76,31.835,2142.0
2016-08-24,31.925,32.02,31.335,31.4,7197.0
2016-08-25,31.765,31.765,31.405,31.435,2932.0
2016-08-26,31.44,31.91,31.44,31.91,5211.0
2016-08-29,31.74,32.09,31.725,32.02,6386.0
2016-08-30,31.885,32.495,31.88,32.355,7586.0
2016-08-31,32.47,32.47,31.51,31.655,5667.0
2016-09-01,31.63,32.12,31.61,32.12,5790.0
2016-09-02,32.195,32.455,32.055,32.41,4724.0
2016-09-06,32.52,32.53,31.94,31.945,6320.0
2016-09-07,31.765,31.82,31.24,31.405,10450.0
2016-09-08,31.405,31.91,31.26,31.58,4286.0
2016-09-09,31.865,31.875,31.07,31.07,10836.0
2016-09-12,31.07,31.07,30.42,30.815,7130.0
2016-09-13,30.72,30.815,30.67,30.67,4044.0
2016-09-14,30.925,31.36,30.69,31.275,5830.0
2016-09-15,31.035,31.655,31.035,31.545,1586.0
2016-09-16,31.545,31.545,31.31,31.435,5061.0
2016-09-19,30.995,31.545,30.995,31.36,3307.0
2016-09-20,31.36,31.545,31.325,31.515,5873.0
2016-09-21,31.5,31.51,31.335,31.51,2806.0
2016-09-22,31.455,32.085,31.39,31.485,4837.0
2016-09-23,31.47,31.72,31.185,31.225,9477.0
2016-09-26,31.245,31.29,30.795,30.93,8125.0
2016-09-27,30.925,30.925,30.45,30.465,10627.0
2016-09-28,30.54,30.54,29.545,30.375,17771.0
2016-09-29,30.385,30.405,29.61,29.725,14038.0
2016-09-30,29.63,30.15,29.185,30.02,29294.0
2016-10-03,29.695,30.375,29.645,30.305,13187.0
2016-10-04,29.85,30.34,29.455,29.78,11095.0
2016-10-05,29.78,29.845,29.61,29.625,8241.0
2016-10-06,29.505,30.13,29.5,29.955,11677.0
2016-10-07,29.685,30.32,29.685,30.15,2703.0
2016-10-11,29.98,30.2,29.865,30.145,3971.0
2016-10-12,29.975,30.16,29.9,29.975,6581.0
2016-10-13,29.975,30.075,29.29,29.865,15271.0
2016-10-14,29.865,30.1,29.455,29.455,10020.0
2016-10-17,29.45,29.535,29.205,29.205,16246.0
2016-10-18,29.18,29.295,28.95,29.1,15711.0
2016-10-19,29.06,29.535,28.95,29.025,8622.0
2016-10-20,29.235,29.245,28.96,29.245,19754.0
2016-10-21,29.245,29.72,29.245,29.33,9297.0
2016-10-24,29.28,29.325,29.075,29.09,22895.0
2016-10-25,29.235,29.345,29.03,29.03,11625.0
2016-10-26,29.165,29.175,27.78,28.515,20237.0
2016-10-27,28.225,28.565,28.22,28.405,27616.0
2016-10-28,28.57,28.865,28.405,28.55,7268.0
2016-10-31,28.55,28.76,27.495,28.19,20879.0
2016-11-01,27.89,29.32,27.53,29.075,27637.0
2016-11-02,28.775,29.135,28.77,28.955,11995.0
2016-11-03,29.02,29.325,28.955,29.32,11367.0
2016-11-04,29.32,29.49,29.32,29.32,15767.0
2016-11-07,29.32,29.465,29.32,29.32,5259.0
2016-11-08,29.465,29.465,29.32,29.32,1835.0
2016-11-09,29.135,29.465,29.13,29.18,13417.0
2016-11-10,28.96,29.32,28.96,29.245,9753.0
2016-11-11,29.245,29.32,28.145,28.185,10314.0
2016-11-14,28.145,28.855,28.145,28.375,13133.0
2016-11-15,28.405,28.405,27.265,27.64,21386.0
2016-11-16,27.495,27.8,27.495,27.65,13296.0
2016-11-17,27.495,28.255,27.485,28.05,29218.0
2016-11-18,28.46,28.46,27.61,27.81,6347.0
2016-11-21,27.885,28.41,27.675,27.745,7172.0
2016-11-22,27.76,28.27,27.485,27.855,17073.0
2016-11-23,27.855,28.1,27.78,27.97,9114.0
2016-11-24,27.855,28.13,27.855,28.125,8382.0
2016-11-25,28.125,28.135,27.825,27.825,8075.0
2016-11-28,27.86,28.12,27.175,27.2,10123.0
2016-11-29,27.155,27.69,26.97,26.98,11265.0
2016-11-30,26.98,27.47,26.98,27.205,4607.0
2016-12-01,27.23,27.465,26.935,27.19,11196.0
2016-12-02,27.495,27.605,27.19,27.42,10129.0
2016-12-05,27.42,27.825,27.245,27.765,8276.0
2016-12-06,27.765,27.905,27.67,27.855,3993.0
2016-12-07,27.855,29.18,27.705,29.005,17195.0
2016-12-08,29.02,29.535,29.02,29.425,25069.0
2016-12-09,29.395,29.565,29.035,29.49,5416.0
2016-12-12,29.395,29.56,29.065,29.25,6482.0
2016-12-13,29.36,29.36,28.535,29.31,13542.0
2016-12-14,29.36,29.72,28.845,29.72,6932.0
2016-12-15,29.72,30.33,29.105,30.06,7348.0
2016-12-16,30.08,30.22,29.295,30.22,12420.0
2016-12-19,29.94,30.175,29.91,29.95,2675.0
2016-12-20,29.95,30.3,29.595,30.3,4362.0
2016-12-21,29.595,30.435,29.595,30.295,6553.0
2016-12-22,29.61,30.74,29.61,30.405,2311.0
2016-12-23,30.33,31.085,30.255,30.955,7373.0
2016-12-28,30.68,30.955,30.68,30.955,5455.0
2016-12-29,30.96,31.2,30.94,31.085,5495.0
2016-12-30,31.295,31.295,30.89,31.05,1637.0
2017-01-03,31.565,31.565,30.945,31.465,5249.0
2017-01-04,31.13,31.49,31.13,31.345,5664.0
2017-01-05,31.52,31.52,31.125,31.39,4408.0
2017-01-06,31.38,31.39,31.125,31.215,11194.0
2017-01-09,30.925,31.115,30.565,30.82,4796.0
2017-01-10,30.695,30.755,30.5,30.655,3219.0
2017-01-11,30.75,30.75,29.84,30.13,5200.0
2017-01-12,30.43,30.43,30.025,30.275,2557.0
2017-01-13,30.35,30.935,30.04,30.935,5655.0
2017-01-16,31.05,31.215,30.77,31.215,2409.0
2017-01-17,31.31,31.31,30.57,31.08,5287.0
2017-01-18,30.755,31.11,30.64,30.865,3384.0
2017-01-19,30.695,30.865,30.64,30.83,2723.0
2017-01-20,30.83,30.83,30.29,30.785,6430.0
2017-01-23,30.785,30.94,30.72,30.72,2648.0
2017-01-24,30.72,30.72,30.52,30.645,2335.0
2017-01-25,30.565,30.645,30.41,30.64,3419.0
2017-01-26,30.3,30.72,30.3,30.32,5616.0
2017-01-27,30.845,30.855,30.35,30.83,6597.0
2017-01-30,30.83,30.86,30.35,30.47,6721.0
2017-01-31,30.39,30.57,30.39,30.455,6311.0
2017-02-01,30.39,31.0,30.39,30.995,4565.0
2017-02-02,30.445,31.37,30.445,31.37,4475.0
2017-02-03,31.36,31.375,31.265,31.375,4498.0
2017-02-06,31.375,31.585,30.995,31.015,7291.0
2017-02-07,30.645,31.57,30.63,31.375,9561.0
2017-02-08,31.385,31.57,31.025,31.39,2313.0
2017-02-09,31.235,31.46,31.03,31.385,2722.0
2017-02-10,31.385,32.02,31.385,31.9,5942.0
2017-02-13,31.93,32.01,31.9,31.975,4813.0
2017-02-14,31.77,32.49,31.77,32.31,12164.0
2017-02-15,32.49,32.49,31.76,31.985,7676.0
2017-02-16,32.125,32.315,31.755,32.27,1953.0
2017-02-17,32.27,32.705,31.76,32.49,8560.0
2017-02-21,32.5,32.715,32.49,32.7,8746.0
2017-02-22,33.15,33.15,32.565,32.845,8619.0
2017-02-23,32.5,32.86,32.5,32.79,3306.0
2017-02-24,32.9,33.13,32.9,33.03,2539.0
2017-02-27,33.185,33.305,32.675,32.935,13941.0
2017-02-28,33.27,33.27,31.825,32.01,3945.0
2017-03-01,31.825,32.565,31.825,31.825,7463.0
2017-03-02,31.905,32.565,31.85,32.21,2151.0
2017-03-03,32.09,32.64,31.95,32.26,2493.0
2017-03-06,32.16,32.485,31.825,31.825,1376.0
2017-03-07,32.38,32.38,31.825,31.825,8060.0
2017-03-08,32.045,32.12,31.84,31.885,1545.0
2017-03-09,32.115,32.33,31.825,31.935,3123.0
2017-03-10,31.935,32.33,31.825,31.825,3124.0
2017-03-13,31.825,32.18,31.825,31.89,7984.0
2017-03-14,31.9,32.16,31.715,31.825,12811.0
2017-03-15,31.825,32.005,31.175,31.235,17246.0
2017-03-16,31.12,31.16,30.195,30.68,8670.0
2017-03-17,30.71,31.195,30.345,30.935,6173.0
2017-03-20,31.375,31.375,30.565,30.81,1224.0
2017-03-21,30.81,30.81,30.345,30.495,5646.0
2017-03-22,30.345,31.36,30.31,31.12,20927.0
2017-03-23,31.305,31.375,31.085,31.16,2522.0
2017-03-24,31.16,31.16,30.395,30.465,9729.0
2017-03-27,28.715,30.31,27.645,29.355,40099.0
2017-03-28,28.22,29.045,28.2,28.45,49741.0
2017-03-29,28.79,29.165,28.5,28.955,12153.0
2017-03-30,29.22,29.235,28.94,29.09,13715.0
2017-03-31,29.09,29.275,28.985,29.265,11774.0
2017-04-03,29.11,29.235,29.05,29.05,6367.0
2017-04-04,29.015,29.09,28.975,29.05,29432.0
2017-04-05,28.65,29.25,28.645,28.94,62717.0
2017-04-06,29.09,29.09,28.94,28.955,7286.0
2017-04-07,29.005,29.64,29.005,29.35,9024.0
2017-04-10,29.35,29.415,28.94,28.94,12366.0
2017-04-11,28.95,29.09,28.94,28.95,20399.0
2017-04-12,28.975,29.52,28.975,29.29,101282.0
2017-04-13,29.31,29.535,29.17,29.17,38194.0
2017-04-17,29.325,29.325,28.94,28.94,14154.0
2017-04-18,29.165,29.275,28.94,29.09,6727.0
2017-04-19,28.94,29.195,28.94,28.94,11365.0
2017-04-20,28.94,29.03,28.94,28.95,10941.0
2017-04-21,29.05,29.235,28.97,29.05,19917.0
2017-04-24,28.975,29.095,28.815,29.09,83114.0
2017-04-25,29.05,29.31,29.05,29.26,29108.0
2017-04-26,29.31,29.57,29.31,29.31,14513.0
2017-04-27,29.395,29.73,29.035,29.035,7888.0
2017-04-28,29.14,29.38,29.015,29.35,13880.0
2017-05-01,29.275,29.38,29.05,29.095,2998.0
2017-05-02,29.075,29.165,29.015,29.05,6903.0
2017-05-03,29.035,29.2,29.035,29.09,4703.0
2017-05-04,29.155,29.2,29.05,29.075,4177.0
2017-05-05,29.05,29.155,28.975,28.99,5618.0
2017-05-08,28.96,29.73,28.94,29.03,11486.0
2017-05-09,29.745,29.745,29.205,29.31,4873.0
2017-05-10,29.745,29.745,29.155,29.155,2896.0
2017-05-11,29.525,29.715,29.23,29.23,4219.0
2017-05-12,29.09,29.735,29.09,29.095,2851.0
2017-05-15,28.985,29.065,28.345,28.595,14318.0
2017-05-16,28.48,28.835,28.455,28.485,9035.0
2017-05-17,28.605,28.68,28.42,28.575,52266.0
2017-05-18,28.53,28.845,28.53,28.755,5965.0
2017-05-19,28.83,29.31,28.56,28.56,7558.0
2017-05-23,28.61,29.29,28.61,29.035,20028.0
2017-05-24,29.015,29.415,28.835,28.985,11942.0
2017-05-25,29.095,29.15,29.015,29.075,7315.0
2017-05-26,29.005,29.165,28.91,29.015,3400.0
2017-05-29,29.225,29.225,28.91,29.015,3321.0
2017-05-30,29.225,29.225,28.91,29.21,2440.0
2017-05-31,29.225,29.225,28.865,28.9,13741.0
2017-06-01,29.08,29.195,28.725,29.065,13350.0
2017-06-02,29.23,29.735,29.165,29.505,9110.0
2017-06-05,29.31,30.245,29.31,29.81,10486.0
2017-06-06,29.91,30.12,29.835,29.915,3841.0
2017-06-07,29.61,30.095,29.575,29.575,3664.0
2017-06-08,29.58,29.865,29.095,29.655,10157.0
2017-06-09,29.665,29.835,29.5,29.61,2603.0
2017-06-12,29.75,29.75,29.31,29.61,5234.0
2017-06-13,29.47,29.75,29.15,29.15,3267.0
2017-06-14,29.11,29.28,28.835,28.985,2935.0
2017-06-15,29.17,29.295,28.955,29.265,2299.0
2017-06-16,28.9,29.25,28.9,29.05,875.0
2017-06-19,29.265,29.44,28.87,29.44,3005.0
2017-06-20,29.09,29.385,28.885,29.38,4692.0
2017-06-21,29.385,29.595,29.105,29.37,2577.0
2017-06-22,29.275,29.61,29.275,29.34,26176.0
2017-06-23,29.535,29.535,28.955,29.155,94604.0
2017-06-26,29.125,29.65,29.0,29.43,32575.0
2017-06-27,29.73,29.73,29.46,29.68,27202.0
2017-06-28,29.795,30.165,29.58,29.985,105785.0
2017-06-29,29.915,30.51,29.915,30.315,9934.0
2017-06-30,30.395,30.655,30.06,30.285,7547.0
2017-07-04,30.68,31.015,30.33,30.955,4452.0
2017-07-05,31.175,31.175,30.47,30.485,83656.0
2017-07-06,30.47,30.575,29.96,30.245,7466.0
2017-07-07,29.93,30.5,29.93,30.5,1689.0
2017-07-10,29.94,30.35,29.94,29.945,2508.0
2017-07-11,29.96,29.97,29.685,29.85,32230.0
2017-07-12,29.9,30.125,29.76,29.795,2469.0
2017-07-13,29.76,29.91,29.655,29.795,13389.0
2017-07-14,29.835,29.91,29.71,29.87,7336.0
2017-07-17,29.945,29.945,29.72,29.72,9168.0
2017-07-18,29.87,29.87,29.17,29.23,9954.0
2017-07-19,29.1,29.265,28.795,29.155,9816.0
2017-07-20,29.235,29.46,29.085,29.46,4065.0
2017-07-21,29.325,29.56,29.295,29.305,3106.0
2017-07-24,29.295,29.715,29.295,29.62,3605.0
2017-07-25,29.43,29.79,29.43,29.61,2321.0
2017-07-26,29.55,29.835,29.55,29.765,6860.0
2017-07-27,29.795,30.275,29.715,30.2,11610.0
2017-07-28,30.21,30.21,29.84,29.885,3611.0
2017-07-31,29.94,30.21,29.94,30.17,2298.0
2017-08-01,30.155,30.275,29.82,29.82,7210.0
2017-08-02,29.835,30.06,29.64,29.925,3065.0
2017-08-03,30.155,30.155,29.64,29.885,2640.0
2017-08-04,29.585,29.6,29.31,29.425,6902.0
2017-08-08,29.78,29.78,29.23,29.35,2230.0
2017-08-09,29.235,29.45,29.235,29.31,4994.0
2017-08-10,29.055,29.46,28.56,28.57,32776.0
2017-08-11,28.635,28.72,28.525,28.525,3641.0
2017-08-14,28.53,28.635,28.335,28.56,24284.0
2017-08-15,28.675,28.785,28.57,28.695,6965.0
2017-08-16,28.915,29.085,28.815,29.085,2478.0
2017-08-17,28.815,29.675,28.75,29.29,5202.0
2017-08-18,29.365,29.37,29.175,29.215,2214.0
2017-08-21,29.125,29.585,28.975,29.49,4651.0
2017-08-22,29.235,30.02,29.235,29.885,16048.0
2017-08-23,29.535,29.835,29.51,29.835,1214.0
2017-08-24,29.51,29.525,29.46,29.525,910.0
2017-08-25,29.425,29.6,28.99,29.51,13175.0
2017-08-28,29.455,29.455,29.19,29.32,1113.0
2017-08-29,29.31,29.68,29.31,29.4,4191.0
2017-08-30,29.41,29.86,29.41,29.845,2745.0
2017-08-31,29.65,30.33,29.65,29.685,5794.0
2017-09-01,29.685,29.82,29.535,29.65,831.0
2017-09-05,29.895,29.895,29.415,29.685,4704.0
2017-09-06,29.685,29.71,29.4,29.68,4303.0
2017-09-07,29.65,29.685,29.505,29.685,2224.0
2017-09-08,29.65,29.685,29.5,29.685,2099.0
2017-09-11,29.37,29.575,29.37,29.575,876.0
2017-09-12,29.685,29.685,29.515,29.685,16959.0
2017-09-13,29.685,29.685,29.385,29.575,2454.0
2017-09-14,29.595,29.635,29.485,29.58,3043.0
2017-09-15,29.445,29.67,29.425,29.67,1274.0
2017-09-18,29.64,29.685,29.395,29.685,2280.0
2017-09-19,29.34,29.685,29.34,29.56,3669.0
2017-09-20,29.5,29.58,29.18,29.31,7602.0
2017-09-21,29.38,29.385,29.1,29.12,5630.0
2017-09-22,29.165,29.31,29.115,29.31,467.0
2017-09-25,29.31,29.32,29.07,29.305,5169.0
2017-09-26,29.31,29.31,29.075,29.205,2124.0
2017-09-27,29.275,29.38,29.13,29.135,5483.0
2017-09-28,29.175,29.455,29.15,29.15,1819.0
2017-09-29,29.15,29.29,29.015,29.29,8001.0
2017-10-02,29.195,29.31,29.015,29.18,2798.0
2017-10-03,29.175,29.18,28.76,29.18,8621.0
2017-10-04,28.865,29.325,28.865,29.31,4253.0
2017-10-05,29.215,29.575,29.205,29.31,6114.0
2017-10-06,29.455,29.485,29.35,29.35,5910.0
2017-10-10,29.475,29.56,29.325,29.415,5561.0
2017-10-11,29.46,29.575,29.325,29.385,11567.0
2017-10-12,29.355,29.49,29.32,29.385,4897.0
2017-10-13,29.52,29.565,29.045,29.06,9998.0
2017-10-16,29.245,29.385,29.235,29.31,5079.0
2017-10-17,29.31,29.385,29.055,29.055,7864.0
2017-10-18,29.16,29.235,29.07,29.16,2680.0
2017-10-19,29.06,29.145,29.01,29.045,10623.0
2017-10-20,29.19,29.41,29.19,29.29,4901.0
2017-10-23,29.37,29.37,29.12,29.12,3611.0
2017-10-24,29.34,29.43,29.205,29.205,6755.0
2017-10-25,29.38,29.41,29.165,29.195,5400.0
2017-10-26,29.165,29.38,29.055,29.145,9802.0
2017-10-27,29.355,29.415,29.1,29.205,3085.0
2017-10-30,29.445,29.455,29.205,29.385,3042.0
2017-10-31,29.46,29.56,29.355,29.505,7744.0
2017-11-01,29.49,29.49,29.425,29.43,5617.0
2017-11-02,29.485,29.725,29.245,29.455,17009.0
2017-11-03,29.425,29.46,29.35,29.46,9778.0
2017-11-06,29.46,29.57,29.31,29.355,4209.0
2017-11-07,29.305,29.49,29.295,29.385,13117.0
2017-11-08,29.455,29.49,29.145,29.145,5207.0
2017-11-09,29.43,29.455,29.28,29.4,6483.0
2017-11-10,29.275,29.955,29.275,29.72,14555.0
2017-11-13,29.725,30.045,29.275,29.38,6100.0
2017-11-14,29.325,29.485,29.19,29.395,10591.0
2017-11-15,29.455,29.455,28.875,29.055,7083.0
2017-11-16,29.1,29.1,28.865,28.94,10506.0
2017-11-17,29.015,29.34,28.95,29.235,4034.0
2017-11-20,29.355,29.38,29.165,29.325,4248.0
2017-11-21,29.325,29.38,28.97,28.98,8464.0
2017-11-22,28.715,29.945,28.52,29.75,180837.0
2017-11-23,30.035,30.785,29.84,30.215,20045.0
2017-11-24,30.0,30.2,29.915,30.065,6933.0
2017-11-27,30.03,30.64,29.925,30.215,18647.0
2017-11-28,30.255,30.42,30.075,30.11,12564.0
2017-11-29,30.295,30.67,30.295,30.65,19712.0
2017-11-30,30.43,31.42,30.31,30.87,8650.0
2017-12-01,30.71,31.05,30.39,30.55,3848.0
2017-12-04,31.02,31.02,30.49,30.5,3776.0
2017-12-05,30.87,30.87,30.21,30.46,8522.0
2017-12-06,30.195,30.845,30.17,30.665,6077.0
2017-12-07,30.485,30.56,30.31,30.56,4852.0
2017-12-08,30.52,30.53,30.265,30.445,10214.0
2017-12-11,30.31,30.52,30.295,30.4,14290.0
2017-12-12,30.295,31.045,30.15,31.045,40609.0
2017-12-13,30.81,32.595,30.81,32.185,31793.0
2017-12-14,31.83,32.525,31.83,32.185,126177.0
2017-12-15,32.33,32.51,31.89,32.355,15621.0
2017-12-18,32.05,32.37,31.655,32.135,23992.0
2017-12-19,32.255,32.26,31.7,31.915,33074.0
2017-12-20,31.71,31.73,31.25,31.43,22403.0
2017-12-21,31.595,31.62,31.21,31.43,21061.0
2017-12-22,31.18,31.875,31.17,31.86,23137.0
2017-12-27,31.845,31.86,31.635,31.795,6044.0
2017-12-28,31.755,31.755,31.225,31.695,2656.0
2017-12-29,31.43,31.67,31.37,31.37,4079.0
2018-01-02,31.37,31.495,31.195,31.195,4395.0
2018-01-03,31.195,31.315,30.98,31.305,5540.0
2018-01-04,31.355,31.355,31.065,31.065,4273.0
2018-01-05,31.04,31.125,30.805,31.115,2668.0
2018-01-08,31.085,31.085,30.82,31.04,3305.0
2018-01-09,30.845,31.345,30.815,31.095,6512.0
2018-01-10,30.845,31.115,30.82,30.95,4801.0
2018-01-11,30.895,31.355,30.86,31.095,13118.0
2018-01-12,31.095,31.355,30.805,30.95,7294.0
2018-01-15,30.975,31.225,30.905,31.225,8847.0
2018-01-16,31.2,31.655,31.2,31.315,10095.0
2018-01-17,31.14,31.655,31.14,31.61,2837.0
2018-01-18,31.375,31.665,31.36,31.465,11336.0
2018-01-19,31.605,31.605,31.36,31.36,4652.0
2018-01-22,31.36,31.36,30.895,30.895,8285.0
2018-01-23,30.76,31.115,30.585,30.585,3038.0
2018-01-24,30.595,31.04,29.645,29.985,19775.0
2018-01-25,30.32,30.45,29.905,30.185,17247.0
2018-01-26,30.365,30.365,29.895,29.985,2416.0
2018-01-29,29.985,30.315,29.95,30.045,4670.0
2018-01-30,30.06,30.315,29.95,30.07,6605.0
2018-01-31,30.725,30.725,30.14,30.445,5644.0
2018-02-01,30.145,30.36,30.145,30.33,3931.0
2018-02-02,30.35,30.405,30.145,30.265,5381.0
2018-02-05,30.085,30.435,29.605,29.68,11270.0
2018-02-06,29.645,30.445,29.645,29.98,4946.0
2018-02-07,29.85,30.425,29.725,29.725,4443.0
2018-02-08,30.35,30.35,28.89,28.93,3329.0
2018-02-09,29.225,29.72,28.95,29.675,9843.0
2018-02-12,29.575,30.345,29.575,30.245,4659.0
2018-02-13,30.285,30.285,29.09,29.78,3699.0
2018-02-14,29.76,29.76,29.105,29.105,5527.0
2018-02-15,29.3,30.51,29.035,30.51,9688.0
2018-02-16,29.805,30.62,29.805,30.61,5102.0
2018-02-20,30.525,30.685,30.22,30.445,8965.0
2018-02-21,30.655,30.655,29.14,29.415,7409.0
2018-02-22,29.46,29.59,29.165,29.165,3378.0
2018-02-23,29.765,29.765,29.005,29.005,6690.0
2018-02-26,28.995,29.285,28.48,28.76,6064.0
2018-02-27,29.485,29.485,27.555,27.975,122052.0
2018-02-28,27.965,29.105,27.855,28.585,24428.0
2018-03-01,28.6,28.875,28.575,28.615,5168.0
2018-03-02,28.615,28.615,28.235,28.425,8351.0
2018-03-05,28.31,28.455,28.235,28.31,4001.0
2018-03-06,28.61,28.61,28.265,28.37,2725.0
2018-03-07,28.6,28.61,28.25,28.31,1850.0
2018-03-08,28.465,28.625,28.335,28.625,5375.0
2018-03-09,28.945,28.98,28.335,28.395,6403.0
2018-03-12,28.395,29.22,28.395,28.92,5444.0
2018-03-13,28.845,29.075,28.845,29.005,5216.0
2018-03-14,28.77,29.73,28.77,29.685,16615.0
2018-03-15,29.11,29.19,28.335,28.425,16799.0
2018-03-16,28.515,28.93,28.515,28.73,6518.0
2018-03-19,28.965,29.47,28.965,29.075,3225.0
2018-03-20,29.075,29.075,28.685,28.915,2602.0
2018-03-21,29.175,29.18,28.705,28.705,9892.0
2018-03-22,28.64,28.77,28.48,28.48,6703.0
2018-03-23,28.73,28.815,28.44,28.815,5360.0
2018-03-26,28.83,28.83,28.22,28.25,6731.0
2018-03-27,28.22,28.795,27.855,27.855,16867.0
2018-03-28,28.03,28.03,27.93,27.935,12135.0
2018-03-29,28.84,28.84,27.6,27.72,5809.0
2018-04-02,27.47,27.885,27.38,27.525,6306.0
2018-04-03,27.355,28.51,27.285,28.45,84164.0
2018-04-04,28.135,28.595,27.8,28.31,2458.0
2018-04-05,28.39,28.655,28.31,28.62,5314.0
2018-04-06,28.62,28.62,27.985,28.0,3855.0
2018-04-09,28.06,28.06,27.47,27.525,8409.0
2018-04-10,27.775,27.775,27.395,27.395,5640.0
2018-04-11,27.315,27.315,26.01,26.78,103341.0
2018-04-12,26.875,27.04,26.705,26.835,23137.0
2018-04-13,26.78,27.12,26.78,26.825,2387.0
2018-04-16,26.86,26.935,26.78,26.78,6911.0
2018-04-17,26.86,26.865,26.78,26.85,6828.0
2018-04-18,27.12,27.12,26.86,26.865,11950.0
2018-04-19,26.88,27.295,26.705,27.05,105371.0
2018-04-20,26.895,27.365,26.82,27.07,6668.0
2018-04-23,26.825,27.085,26.795,27.025,3536.0
2018-04-24,26.98,27.15,26.4,26.4,81768.0
2018-04-25,26.59,27.11,26.59,26.94,7297.0
2018-04-26,26.81,27.45,26.805,27.185,5756.0
2018-04-27,27.58,27.58,27.325,27.43,1950.0
2018-04-30,27.395,27.665,27.24,27.25,8719.0
2018-05-01,27.25,28.305,27.25,27.945,2058.0
2018-05-02,27.67,27.67,27.24,27.415,46929.0
2018-05-03,27.385,27.385,26.68,26.865,13454.0
2018-05-04,26.78,26.95,26.48,26.74,7331.0
2018-05-07,26.755,26.855,26.46,26.475,5491.0
2018-05-08,26.46,26.55,26.32,26.42,2480.0
2018-05-09,26.435,27.085,26.425,26.755,5980.0
2018-05-10,26.895,26.97,26.21,26.535,14661.0
2018-05-11,26.475,26.54,25.355,25.36,34297.0
2018-05-14,25.52,25.85,25.515,25.85,7703.0
2018-05-15,25.85,25.965,25.36,25.745,165736.0
2018-05-16,25.785,26.855,25.775,26.825,779492.0
2018-05-17,26.665,27.05,26.475,26.475,11000.0
2018-05-18,26.48,26.935,26.48,26.85,5944.0
2018-05-22,26.85,26.925,26.52,26.855,6344.0
2018-05-23,26.795,26.855,26.62,26.635,4632.0
2018-05-24,26.655,26.865,26.635,26.865,6609.0
2018-05-25,26.81,26.87,26.74,26.865,5770.0
2018-05-28,26.855,26.985,26.84,26.985,3967.0
2018-05-29,26.86,26.86,26.425,26.425,8400.0
2018-05-30,26.495,26.78,26.495,26.72,8811.0
2018-05-31,26.69,27.005,26.645,26.82,2200.0
2018-06-01,26.845,27.02,26.735,27.02,24100.0
2018-06-04,26.965,27.275,26.965,27.205,1000.0
2018-06-05,27.205,27.695,27.205,27.535,18844.0
2018-06-06,27.56,27.56,27.32,27.42,8250.0
2018-06-07,27.55,27.63,27.48,27.55,17550.0
2018-06-08,27.545,27.55,27.32,27.545,12020.0
2018-06-11,27.505,27.705,27.505,27.65,48859.0
2018-06-12,27.695,27.91,27.55,27.735,11792.0
2018-06-13,27.75,28.915,27.745,28.665,59263.0
2018-06-14,28.65,29.165,28.55,29.165,36495.0
2018-06-15,29.23,29.23,28.775,28.99,13028.0
2018-06-18,28.905,29.245,28.775,28.845,10311.0
2018-06-19,28.78,29.2,28.78,28.935,2444.0
2018-06-20,29.0,29.63,29.0,29.46,75645.0
2018-06-21,29.475,29.475,29.05,29.245,9980.0
2018-06-22,29.265,29.465,28.915,29.335,3489.0
2018-06-25,29.145,29.475,29.12,29.305,17863.0
2018-06-26,29.42,29.42,28.48,28.745,10692.0
2018-06-27,28.745,28.875,28.55,28.585,6420.0
2018-06-28,28.605,28.675,28.55,28.665,11687.0
2018-06-29,28.58,28.915,28.55,28.915,7556.0
2018-07-03,28.93,29.33,28.395,28.63,7025.0
2018-07-04,28.765,28.905,28.745,28.79,9807.0
2018-07-05,28.82,28.935,28.745,28.935,7500.0
2018-07-06,28.76,28.785,28.745,28.785,5700.0
2018-07-09,28.785,28.815,28.745,28.745,1595.0
2018-07-10,28.75,29.33,28.75,29.255,24701.0
2018-07-11,29.2,29.315,28.975,29.09,5939.0
2018-07-12,29.145,29.755,29.09,29.53,14099.0
2018-07-13,29.615,29.745,29.425,29.63,7307.0
2018-07-16,29.63,29.63,29.415,29.415,2375.0
2018-07-17,29.44,29.595,29.44,29.595,11803.0
2018-07-18,29.455,30.165,29.455,29.95,9179.0
2018-07-19,29.98,30.54,29.98,30.295,9756.0
2018-07-20,30.14,30.705,29.985,30.055,164564.0
2018-07-23,30.095,30.27,30.055,30.21,5771.0
2018-07-24,30.21,30.21,30.025,30.025,6770.0
2018-07-25,30.055,30.2,29.74,30.065,3330.0
2018-07-26,30.095,30.155,29.97,30.085,2420.0
2018-07-27,29.955,30.29,29.84,29.855,106852.0
2018-07-30,29.895,29.985,29.795,29.885,22930.0
2018-07-31,29.745,29.915,29.625,29.625,11103.0
2018-08-01,29.64,29.795,29.64,29.795,4281.0
2018-08-02,29.725,30.24,29.715,30.155,5866.0
2018-08-03,30.15,30.19,30.08,30.08,5651.0
2018-08-07,30.085,30.135,29.84,29.955,4011.0
2018-08-08,29.94,30.125,29.855,29.995,7049.0
2018-08-09,29.935,30.63,29.935,30.255,15358.0
2018-08-10,30.14,30.155,29.965,29.995,6340.0
2018-08-13,29.985,30.29,29.955,30.25,10668.0
2018-08-14,30.48,30.79,30.18,30.55,13920.0
2018-08-15,30.335,30.84,30.325,30.79,11797.0
2018-08-16,30.79,30.945,30.76,30.925,11280.0
2018-08-17,30.915,30.925,30.675,30.76,9861.0
2018-08-20,30.665,30.89,30.375,30.755,2830.0
2018-08-21,30.77,30.855,30.56,30.7,12000.0
2018-08-22,30.755,30.755,30.12,30.365,10525.0
2018-08-23,30.36,30.65,30.36,30.645,3675.0
2018-08-24,30.635,30.675,30.445,30.445,901.0
2018-08-27,30.41,30.855,30.41,30.65,5950.0
2018-08-28,30.545,30.645,30.265,30.45,5084.0
2018-08-29,30.395,30.7,30.395,30.7,4922.0
2018-08-30,30.575,30.805,30.465,30.59,4360.0
2018-08-31,30.535,30.87,30.255,30.51,9641.0
2018-09-04,30.255,30.48,30.25,30.44,22833.0
2018-09-05,30.475,30.56,30.325,30.495,52517.0
2018-09-06,30.255,30.44,29.925,30.22,16008.0
2018-09-07,30.11,30.155,29.75,30.025,6153.0
2018-09-10,30.01,30.01,29.75,29.75,1585.0
2018-09-11,29.89,29.9,29.34,29.735,7734.0
2018-09-12,29.855,29.855,29.225,29.735,6063.0
2018-09-13,29.455,29.69,29.32,29.44,3734.0
2018-09-14,29.705,29.705,28.96,29.195,6418.0
2018-09-17,29.0,29.27,28.975,29.2,5293.0
2018-09-18,28.985,29.435,28.985,29.2,8478.0
2018-09-19,29.31,29.355,29.085,29.34,6487.0
2018-09-20,29.475,29.475,29.095,29.24,6909.0
2018-09-21,29.2,30.165,28.985,30.165,11560.0
2018-09-24,29.94,29.945,29.58,29.93,10002.0
2018-09-25,29.69,29.86,29.13,29.785,6749.0
2018-09-26,29.615,29.815,29.615,29.645,7050.0
2018-09-27,29.745,29.8,29.65,29.735,2803.0
2018-09-28,29.745,29.855,29.72,29.815,7200.0
2018-10-01,29.86,29.89,29.66,29.73,4177.0
2018-10-02,29.665,29.98,29.66,29.875,9628.0
2018-10-03,29.915,29.98,29.85,29.94,4000.0
2018-10-04,29.69,30.135,29.685,30.025,7643.0
2018-10-05,30.055,30.225,29.9,29.9,53470.0
2018-10-09,29.9,30.125,29.75,30.11,8414.0
2018-10-10,29.875,29.875,29.51,29.84,5619.0
2018-10-11,29.93,29.93,29.17,29.715,12229.0
2018-10-12,29.52,29.72,29.505,29.72,23607.0
2018-10-15,29.7,29.705,28.425,28.545,11413.0
2018-10-16,28.68,28.935,28.625,28.695,7545.0
2018-10-17,28.47,28.875,28.47,28.875,5472.0
2018-10-18,28.805,28.82,28.705,28.805,1900.0
2018-10-19,28.915,29.07,28.81,28.93,5405.0
2018-10-22,29.145,29.16,28.93,28.95,4465.0
2018-10-23,28.795,29.085,28.795,29.0,2906.0
2018-10-24,28.895,28.975,28.79,28.79,2733.0
2018-10-25,28.965,29.37,28.965,29.3,4054.0
2018-10-26,29.225,29.24,29.035,29.195,3542.0
2018-10-29,28.965,29.315,28.965,29.16,5552.0
2018-10-30,29.12,29.27,28.91,29.05,11835.0
2018-10-31,28.855,29.035,28.66,29.0,8013.0
2018-11-01,28.95,29.225,28.91,29.12,11692.0
2018-11-02,28.99,29.085,28.61,28.7,3588.0
2018-11-05,28.64,29.325,28.64,29.265,4872.0
2018-11-06,29.145,30.01,29.145,29.605,4485.0
2018-11-07,27.92,29.505,27.92,29.365,4910.0
2018-11-08,29.335,29.335,29.315,29.315,400.0
2018-11-09,28.85,29.225,28.835,28.98,14425.0
2018-11-12,29.0,29.005,28.46,28.54,9847.0
2018-11-13,28.53,28.54,27.205,27.85,14906.0
2018-11-14,27.76,27.76,27.415,27.54,7925.0
2018-11-15,27.445,27.51,27.135,27.25,5167.0
2018-11-16,28.49,28.49,27.08,27.21,4705.0
2018-11-19,26.715,27.33,26.715,27.28,16041.0
2018-11-20,27.04,27.095,26.705,26.945,3471.0
2018-11-21,27.05,27.29,26.9,26.9,7686.0
2018-11-22,26.72,27.04,26.72,26.9,3930.0
2018-11-23,26.995,26.995,26.9,26.995,3652.0
2018-11-26,26.9,26.995,26.9,26.985,2513.0
2018-11-27,26.91,27.21,26.82,27.18,9475.0
2018-11-28,27.18,27.55,26.955,27.525,5000.0
2018-11-29,27.495,27.97,27.495,27.695,3181.0
2018-11-30,27.4,27.955,27.39,27.955,3000.0
2018-12-03,27.0,27.845,27.0,27.625,6504.0
2018-12-04,27.44,27.655,26.875,27.35,11825.0
2018-12-05,26.99,27.39,26.99,27.28,8000.0
2018-12-06,26.795,27.655,26.795,27.55,10252.0
2018-12-07,27.565,27.565,26.985,26.99,5332.0
2018-12-10,26.875,26.875,26.195,26.475,9730.0
2018-12-11,26.22,26.47,26.22,26.22,10310.0
2018-12-12,26.21,26.58,26.195,26.205,11499.0
2018-12-13,26.205,26.46,26.195,26.31,13735.0
2018-12-14,26.22,26.415,25.52,26.07,24713.0
2018-12-17,25.615,25.99,25.415,25.415,9616.0
2018-12-18,25.655,25.655,25.055,25.53,20159.0
2018-12-19,25.795,26.06,25.145,25.47,11127.0
2018-12-20,25.45,25.99,25.34,25.415,9866.0
2018-12-21,25.42,25.655,25.02,25.03,12551.0
2018-12-24,25.045,25.09,25.02,25.02,3940.0
2018-12-27,25.405,26.07,25.02,25.195,9178.0
2018-12-28,25.57,26.09,25.57,25.97,1556.0
2018-12-31,26.16,26.45,25.885,26.23,2550.0
2019-01-02,25.8,26.355,25.68,26.07,2816.0
2019-01-03,26.19,26.67,25.97,26.67,3693.0
2019-01-04,26.67,27.265,26.62,26.88,13740.0
2019-01-07,26.88,27.335,26.88,27.225,3964.0
2019-01-08,27.345,27.765,27.185,27.6,12963.0
2019-01-09,27.72,27.875,27.455,27.485,7399.0
2019-01-10,27.185,27.595,27.185,27.47,1611.0
2019-01-11,29.085,29.085,27.58,27.805,4446.0
2019-01-14,27.805,28.15,27.79,28.15,5690.0
2019-01-15,29.075,29.075,27.46,28.51,5291.0
2019-01-16,28.285,28.285,27.86,28.04,3391.0
2019-01-17,28.12,28.355,27.8,27.86,5544.0
2019-01-18,28.315,28.875,28.175,28.495,9776.0
2019-01-21,28.425,28.905,28.425,28.67,4475.0
2019-01-22,28.255,28.93,28.245,28.645,6100.0
2019-01-23,28.66,28.865,28.63,28.66,3712.0
2019-01-24,28.73,28.935,28.655,28.73,6747.0
2019-01-25,28.785,29.075,28.785,29.075,6893.0
2019-01-28,29.1,29.24,28.85,29.03,2825.0
2019-01-29,29.0,29.07,28.95,29.02,834.0
2019-01-30,29.1,29.88,28.925,29.035,6614.0
2019-01-31,28.935,29.88,28.925,29.02,4285.0
2019-02-01,29.13,29.375,28.87,29.1,2370.0
2019-02-04,28.87,29.57,28.76,28.965,7282.0
2019-02-05,28.76,29.495,28.76,29.115,5583.0
2019-02-06,28.77,29.03,28.77,29.02,4746.0
2019-02-07,29.06,29.4,29.06,29.26,1297.0
2019-02-08,28.855,29.295,28.855,29.165,2949.0
2019-02-11,29.14,29.66,29.14,29.345,2171.0
2019-02-12,29.315,29.43,29.295,29.43,5508.0
2019-02-13,29.745,29.745,29.495,29.54,1930.0
2019-02-14,29.425,29.475,29.295,29.295,12202.0
2019-02-15,29.54,29.735,29.32,29.535,1983.0
2019-02-19,29.535,29.535,29.385,29.495,4147.0
2019-02-20,29.305,29.535,29.295,29.385,7710.0
2019-02-21,29.535,29.73,29.295,29.73,3192.0
2019-02-22,29.72,29.73,29.35,29.535,3592.0
2019-02-25,29.755,29.755,29.25,29.665,1972.0
2019-02-26,28.73,29.755,28.73,29.55,2933.0
2019-02-27,29.495,30.02,29.495,29.625,3146.0
2019-02-28,29.51,29.85,29.51,29.825,980.0
2019-03-01,29.28,30.005,29.275,29.565,5471.0
2019-03-04,29.55,29.77,29.42,29.57,9962.0
2019-03-05,29.565,29.77,29.415,29.77,7010.0
2019-03-06,29.69,29.77,29.635,29.76,4597.0
2019-03-07,29.81,29.81,29.54,29.59,776.0
2019-03-08,29.275,29.73,28.75,29.73,4595.0
2019-03-11,28.61,29.645,28.61,29.485,1029.0
2019-03-12,29.645,29.645,29.18,29.48,2215.0
2019-03-13,29.215,30.44,29.215,30.36,8457.0
2019-03-14,30.355,30.36,27.63,29.375,16528.0
2019-03-15,29.375,29.54,29.255,29.375,9396.0
2019-03-18,29.255,29.485,29.14,29.195,5756.0
2019-03-19,29.31,29.365,28.88,29.365,2079.0
2019-03-20,29.25,29.74,29.25,29.65,2550.0
2019-03-21,28.395,29.65,28.395,29.105,14944.0
2019-03-22,29.105,29.105,28.585,28.785,7026.0
2019-03-25,28.005,29.13,28.005,29.085,13874.0
2019-03-26,29.13,29.345,29.115,29.255,12697.0
2019-03-27,29.225,29.35,29.17,29.345,10600.0
2019-03-28,29.455,29.84,29.445,29.63,3950.0
2019-03-29,28.57,29.595,28.57,29.455,6150.0
2019-04-01,29.335,29.575,29.335,29.46,2500.0
2019-04-02,29.58,30.18,29.565,30.045,4825.0
2019-04-03,29.89,29.96,29.85,29.93,8200.0
2019-04-04,29.77,29.77,29.47,29.77,4000.0
2019-04-05,29.89,29.93,29.65,29.66,3800.0
2019-04-08,29.455,29.945,29.455,29.785,5099.0
2019-04-09,29.73,30.22,29.73,30.205,40595.0
2019-04-10,30.04,31.035,30.04,31.035,3600.0
2019-04-11,30.83,30.84,30.35,30.64,5172.0
2019-04-12,30.75,30.86,30.505,30.84,2020.0
2019-04-15,30.725,30.955,30.52,30.83,1209.0
2019-04-16,30.82,30.83,30.46,30.64,3850.0
2019-04-17,30.45,31.035,30.45,30.855,2520.0
2019-04-18,30.5,31.035,30.5,30.895,1965.0
2019-04-22,30.88,30.915,30.615,30.9,1630.0
2019-04-23,30.775,30.885,30.48,30.49,4579.0
2019-04-24,30.68,31.56,30.68,31.56,101602.0
2019-04-25,31.235,31.5,31.235,31.255,3080.0
2019-04-26,31.25,31.47,31.235,31.25,770.0
2019-04-29,31.315,31.505,31.12,31.39,11552.0
2019-04-30,31.39,31.415,31.315,31.415,1100.0
2019-05-01,31.55,31.55,31.32,31.33,1150.0
2019-05-02,31.315,31.58,31.315,31.33,2843.0
2019-05-03,31.315,31.52,31.315,31.315,2423.0
2019-05-06,31.315,31.465,31.315,31.315,1519.0
2019-05-07,31.315,31.495,31.315,31.35,3600.0
2019-05-08,31.315,31.32,31.315,31.315,940.0
2019-05-09,31.315,31.455,31.315,31.35,1870.0
2019-05-10,31.315,31.55,30.735,31.415,37826.0
2019-05-13,31.66,31.71,31.4,31.71,9918.0
2019-05-14,31.71,31.715,31.4,31.41,8842.0
2019-05-15,31.4,31.645,31.28,31.48,2558.0
2019-05-16,29.67,31.59,29.67,30.455,15706.0
2019-05-17,30.52,31.17,29.94,30.93,3588.0
2019-05-21,30.915,31.115,30.915,31.115,1379.0
2019-05-22,31.105,31.235,30.9,31.235,1373.0
2019-05-23,31.35,31.735,31.315,31.71,2352.0
2019-05-24,31.71,31.905,31.505,31.63,12248.0
2019-05-27,30.53,31.67,30.53,31.445,1012.0
2019-05-28,31.25,31.39,31.16,31.195,2336.0
2019-05-29,31.305,31.305,30.835,31.105,1840.0
2019-05-30,31.075,31.085,30.675,30.965,2453.0
2019-05-31,30.965,30.97,30.24,30.24,4338.0
2019-06-03,30.52,30.735,30.455,30.655,803.0
2019-06-04,30.755,30.985,30.6,30.6,1781.0
2019-06-05,30.605,30.845,30.405,30.64,2738.0
2019-06-06,30.755,31.005,30.75,30.995,3780.0
2019-06-07,30.995,31.155,30.995,31.155,3422.0
2019-06-10,31.47,31.47,31.005,31.155,987.0
2019-06-11,31.235,31.47,31.1,31.355,2626.0
2019-06-12,31.465,31.465,31.115,31.145,2129.0
2019-06-13,31.145,31.145,30.985,31.14,2615.0
2019-06-14,31.145,31.455,30.71,31.37,7963.0
2019-06-17,31.12,31.265,31.115,31.145,1844.0
2019-06-18,31.355,31.585,31.225,31.585,3300.0
2019-06-19,31.59,32.18,31.565,31.94,5631.0
2019-06-20,31.82,32.185,31.82,32.07,6658.0
2019-06-21,32.11,32.15,31.925,31.99,2957.0
2019-06-24,31.815,32.17,31.815,32.06,3171.0
2019-06-25,32.165,32.165,31.955,32.035,832.0
2019-06-26,32.15,32.15,31.9,31.9,400.0
2019-06-27,31.87,32.33,31.71,32.1,4099.0
2019-06-28,31.895,32.25,31.87,31.87,4250.0
2019-07-02,31.875,32.555,31.87,32.345,2750.0
2019-07-03,32.46,33.355,32.345,32.41,11959.0
2019-07-04,32.3,32.355,32.115,32.17,1633.0
2019-07-05,32.155,32.38,32.15,32.19,5250.0
2019-07-08,32.115,32.905,32.115,32.815,7393.0
2019-07-09,32.785,32.785,32.075,32.195,6562.0
2019-07-10,32.07,33.065,32.07,33.055,4969.0
2019-07-11,32.865,33.07,32.76,33.07,3316.0
2019-07-12,32.875,33.12,32.625,32.865,6010.0
2019-07-15,32.595,32.815,32.27,32.61,9431.0
2019-07-16,32.49,32.585,32.27,32.27,5457.0
2019-07-17,32.15,32.31,31.47,32.015,10217.0
2019-07-18,31.895,32.07,31.87,31.935,6960.0
2019-07-19,32.055,32.055,31.86,31.87,11120.0
2019-07-22,31.87,31.94,31.835,31.94,37830.0
2019-07-23,31.8,31.965,31.67,31.87,2995.0
2019-07-24,31.99,32.155,31.875,31.875,2900.0
2019-07-25,31.68,31.68,31.68,31.68,100.0
2019-07-26,31.67,31.68,31.67,31.68,860.0
2019-07-29,31.84,31.84,31.445,31.505,7331.0
2019-07-30,31.855,31.855,31.08,31.365,5668.0
2019-07-31,31.32,31.535,31.23,31.51,3483.0
2019-08-01,31.35,31.855,31.35,31.63,2650.0
2019-08-02,31.24,31.63,31.165,31.615,2700.0
2019-08-06,31.165,31.63,31.15,31.63,4355.0
2019-08-07,31.615,31.76,31.225,31.76,5332.0
2019-08-08,31.84,31.95,31.405,31.405,7511.0
2019-08-09,30.655,31.95,30.65,31.86,6244.0
2019-08-12,31.885,31.96,31.67,31.95,4752.0
2019-08-13,31.95,31.96,31.725,31.86,2038.0
2019-08-14,31.94,31.94,31.59,31.94,3700.0
2019-08-15,31.71,31.72,31.27,31.72,2407.0
2019-08-16,31.705,31.71,31.48,31.695,15675.0
2019-08-19,31.455,31.68,31.225,31.525,5825.0
2019-08-20,31.55,31.71,31.44,31.705,4550.0
2019-08-21,31.55,31.71,31.545,31.71,1500.0
2019-08-22,31.215,31.44,31.065,31.44,2500.0
2019-08-23,31.2,31.2,30.735,30.735,1209.0
2019-08-26,30.455,31.015,30.455,30.905,2375.0
2019-08-27,30.47,30.8,30.47,30.48,1020.0
2019-08-28,31.145,31.15,30.67,31.15,3114.0
2019-08-29,30.99,31.23,30.885,30.92,3198.0
2019-08-30,30.72,30.935,30.51,30.745,3950.0
2019-09-03,31.205,31.465,31.125,31.385,2766.0
2019-09-04,31.265,31.27,30.825,30.825,3005.0
2019-09-05,30.935,31.07,30.935,31.045,3900.0
2019-09-06,31.785,31.785,31.025,31.145,1434.0
2019-09-09,31.23,31.47,31.23,31.23,6408.0
2019-09-10,31.465,31.67,30.945,31.175,28695.0
2019-09-11,31.825,31.825,31.065,31.425,1158.0
2019-09-12,31.225,31.51,31.225,31.43,37374.0
2019-09-13,31.43,31.88,31.32,31.48,44555.0
2019-09-16,30.52,31.31,30.175,30.43,25105.0
2019-09-17,30.64,30.64,29.75,30.23,15868.0
2019-09-18,30.43,30.43,30.1,30.1,6901.0
2019-09-19,29.775,30.1,29.43,29.66,14053.0
2019-09-20,29.64,30.18,29.63,29.96,14650.0
2019-09-23,29.685,30.335,29.68,30.005,3641.0
2019-09-24,29.95,30.06,29.63,29.63,10800.0
2019-09-25,30.215,30.22,29.39,29.51,11220.0
2019-09-26,29.51,29.55,28.42,29.085,12315.0
2019-09-27,28.91,29.18,28.91,29.035,8359.0
2019-09-30,28.91,29.3,28.91,29.19,1450.0
2019-10-01,28.955,29.155,28.95,29.075,2350.0
2019-10-02,29.455,29.51,28.74,29.505,6917.0
2019-10-03,29.31,29.575,29.31,29.31,28760.0
2019-10-04,29.405,29.71,29.405,29.71,6372.0
2019-10-07,29.36,29.91,29.36,29.67,5286.0
2019-10-08,29.785,29.91,29.56,29.705,3050.0
2019-10-09,29.71,29.815,29.59,29.645,1650.0
2019-10-10,29.815,29.815,29.535,29.745,2297.0
2019-10-11,29.59,29.785,29.59,29.775,3172.0
2019-10-15,29.775,29.785,29.605,29.64,5449.0
2019-10-16,29.67,29.775,29.64,29.76,4128.0
2019-10-17,29.64,29.785,29.63,29.655,6555.0
2019-10-18,29.71,29.76,29.69,29.75,946.0
2019-10-21,29.645,29.73,29.64,29.64,3485.0
2019-10-22,29.745,29.815,29.64,29.64,3850.0
2019-10-23,29.645,29.81,29.64,29.64,2685.0
2019-10-24,29.815,29.815,29.64,29.64,12900.0
2019-10-25,29.64,29.67,29.6,29.6,7770.0
2019-10-28,29.815,29.815,29.495,29.495,3323.0
2019-10-29,29.47,29.535,28.91,28.915,4340.0
2019-10-30,28.99,29.31,28.99,29.19,9481.0
2019-10-31,29.15,29.555,29.15,29.15,1670.0
2019-11-01,29.47,29.73,29.47,29.715,877.0
2019-11-04,29.555,29.9,29.35,29.585,21860.0
2019-11-05,29.465,29.845,29.39,29.835,4925.0
2019-11-06,29.93,29.93,29.35,29.35,7035.0
2019-11-07,29.48,29.795,29.48,29.68,3191.0
2019-11-08,30.19,32.195,30.19,31.68,24202.0
2019-11-11,31.42,31.88,31.415,31.63,2325.0
2019-11-12,31.52,32.01,31.52,32.01,66892.0
2019-11-13,32.01,32.78,32.01,32.775,11330.0
2019-11-14,32.775,33.61,32.615,33.38,6395.0
2019-11-15,33.78,33.815,32.565,32.575,8168.0
2019-11-18,32.575,32.86,32.53,32.765,2000.0
2019-11-19,32.655,32.655,31.75,31.995,6876.0
2019-11-20,32.105,32.405,32.025,32.315,10800.0
2019-11-21,31.945,32.555,31.775,31.815,8135.0
2019-11-22,31.62,32.025,31.615,31.975,3586.0
2019-11-25,31.815,32.065,31.81,31.97,1492.0
2019-11-26,31.97,32.33,31.97,32.01,6355.0
2019-11-27,32.17,32.47,32.03,32.45,2200.0
2019-11-28,32.28,32.53,32.28,32.435,5731.0
2019-11-29,32.315,32.555,32.105,32.12,4600.0
2019-12-02,32.515,32.53,32.095,32.37,4040.0
2019-12-03,32.25,32.59,32.17,32.59,3265.0
2019-12-04,32.58,33.21,32.58,33.21,1683.0
2019-12-05,33.265,34.285,33.18,34.04,14796.0
2019-12-06,33.955,34.14,33.905,33.945,6075.0
2019-12-09,33.905,33.945,33.905,33.905,3170.0
2019-12-10,33.905,33.905,33.735,33.905,3130.0
2019-12-11,33.985,33.985,33.745,33.815,16353.0
2019-12-12,33.915,33.995,33.705,33.75,3000.0
2019-12-13,33.71,33.825,33.5,33.745,6241.0
2019-12-16,34.18,34.18,33.5,33.5,3999.0
2019-12-17,33.855,33.955,33.6,33.955,9865.0
2019-12-18,33.905,34.185,33.855,34.0,22050.0
2019-12-19,33.92,34.165,33.825,33.825,1520.0
2019-12-20,33.51,33.865,33.5,33.735,27629.0
2019-12-23,33.85,33.85,33.3,33.3,6950.0
2019-12-24,34.145,34.155,33.575,33.895,1050.0
2019-12-27,33.775,34.84,33.66,34.835,5959.0
2019-12-30,34.915,34.915,34.455,34.455,864.0
2019-12-31,34.705,34.825,34.01,34.025,2009.0
2020-01-02,34.145,34.37,34.145,34.37,800.0
2020-01-03,34.025,34.405,34.025,34.37,9944.0
2020-01-06,34.0,34.69,34.0,34.69,3606.0
2020-01-07,34.26,34.39,33.65,33.775,37427.0
2020-01-08,33.985,34.22,33.875,33.875,9997.0
2020-01-09,33.86,33.99,33.555,33.555,16000.0
2020-01-10,33.435,33.765,33.435,33.595,1503.0
2020-01-13,33.78,33.78,33.425,33.58,2819.0
2020-01-14,33.375,33.5,32.42,32.98,46971.0
2020-01-15,33.33,33.335,32.97,33.175,5793.0
2020-01-16,33.165,33.435,33.165,33.435,5200.0
2020-01-17,33.185,33.69,33.175,33.69,22083.0
2020-01-20,33.58,33.84,33.58,33.84,6297.0
2020-01-21,33.84,33.84,33.755,33.765,2661.0
2020-01-22,33.755,34.185,33.755,34.12,16643.0
2020-01-23,33.84,34.37,33.84,34.115,2516.0
2020-01-24,34.055,34.265,33.86,33.86,4161.0
2020-01-27,34.055,34.09,33.66,33.985,3202.0
2020-01-28,33.99,34.26,33.985,34.25,10549.0
2020-01-29,34.13,34.35,34.005,34.35,14360.0
2020-01-30,34.265,34.85,34.265,34.69,6013.0
2020-01-31,34.605,34.69,34.47,34.47,3380.0
2020-02-03,34.47,34.475,33.69,34.195,10634.0
2020-02-04,34.07,34.43,34.025,34.08,20100.0
2020-02-05,33.985,34.695,33.975,34.695,3202.0
2020-02-06,33.75,35.095,33.74,35.095,49818.0
2020-02-07,35.095,35.225,34.875,35.19,4872.0
2020-02-10,35.29,35.68,35.055,35.36,3737.0
2020-02-11,35.125,35.685,34.965,35.685,8868.0
2020-02-12,35.685,35.92,35.49,35.49,3662.0
2020-02-13,35.605,36.045,35.605,35.685,3797.0
2020-02-14,36.075,36.075,35.825,35.83,2585.0
2020-02-18,35.45,36.455,35.45,36.22,34780.0
2020-02-19,36.09,37.665,36.09,37.115,21989.0
2020-02-20,37.26,37.3,36.9,36.975,4176.0
2020-02-21,36.895,37.3,36.895,37.185,102214.0
2020-02-24,37.065,37.355,36.58,37.145,6715.0
2020-02-25,36.795,36.91,36.41,36.585,8729.0
2020-02-26,36.975,36.975,36.295,36.295,77473.0
2020-02-27,35.97,36.17,35.89,35.89,16702.0
2020-02-28,35.255,36.165,34.465,36.165,24028.0
2020-03-02,36.0,36.0,35.36,35.61,7420.0
2020-03-03,35.865,35.865,35.61,35.67,8889.0
2020-03-04,35.775,36.57,35.66,36.57,4953.0
2020-03-05,36.45,36.45,35.53,35.845,7746.0
2020-03-06,35.5,37.17,35.5,37.06,6248.0
2020-03-09,34.555,35.76,34.375,35.375,7677.0
2020-03-10,34.36,37.105,34.36,36.44,182112.0
2020-03-11,34.57,36.44,32.62,32.84,111262.0
2020-03-12,28.4,31.455,28.19,31.075,6578.0
2020-03-13,31.61,32.435,29.54,32.435,13539.0
2020-03-16,29.605,32.425,28.855,29.54,10419.0
2020-03-17,30.375,30.48,28.32,28.32,11815.0
2020-03-18,28.245,28.245,25.58,25.645,15400.0
2020-03-19,25.36,26.555,24.385,26.075,118903.0
2020-03-20,26.02,26.03,21.99,22.98,189475.0
2020-03-23,21.36,21.945,19.29,20.32,110065.0
2020-03-24,20.41,22.6,20.345,21.67,16760.0
2020-03-25,21.995,24.575,21.99,22.815,60193.0
2020-03-26,22.63,23.255,22.29,22.29,11100.0
2020-03-27,21.795,22.805,20.775,21.175,55381.0
2020-03-30,21.965,22.76,21.43,22.31,15400.0
2020-03-31,23.225,23.25,22.52,22.895,20218.0
2020-04-01,23.06,23.915,22.605,23.5,16212.0
2020-04-02,23.515,24.235,22.85,22.855,77206.0
2020-04-03,23.825,23.825,20.865,21.52,16427.0
2020-04-06,23.1,23.1,21.23,21.5,8157.0
2020-04-07,22.03,23.59,22.025,22.85,9180.0
2020-04-08,23.265,23.265,22.625,22.625,26862.0
2020-04-09,23.265,23.265,22.635,22.955,16463.0
2020-04-13,23.255,23.255,22.855,22.985,11351.0
2020-04-14,22.915,23.27,22.805,22.955,27643.0
2020-04-15,23.2,23.2,22.22,22.36,9085.0
2020-04-16,22.83,23.27,22.57,23.18,35540.0
2020-04-17,23.27,23.27,22.865,22.87,8151.0
2020-04-20,22.855,23.27,22.85,22.85,8340.0
2020-04-21,23.07,23.07,22.455,22.725,622575.0
2020-04-22,22.96,23.045,22.7,23.02,5637.0
2020-04-23,23.02,23.02,22.605,22.61,16893.0
2020-04-24,22.585,22.595,21.795,22.145,11172.0
2020-04-27,22.17,22.58,21.875,21.99,17761.0
2020-04-28,22.76,22.76,21.985,22.025,73907.0
2020-04-29,22.115,22.515,21.91,22.12,91901.0
2020-04-30,22.105,22.28,21.63,22.105,21797.0
2020-05-01,22.055,22.065,21.565,21.885,31688.0
2020-05-04,21.885,22.22,21.525,22.195,19543.0
2020-05-05,22.26,22.31,21.67,22.115,19726.0
2020-05-06,22.115,22.115,21.645,22.095,6890.0
2020-05-07,21.925,22.095,21.04,21.23,41959.0
2020-05-08,22.025,22.09,21.295,21.895,36018.0
2020-05-11,22.105,22.105,21.63,21.915,16116.0
2020-05-12,21.835,22.055,21.5,21.515,9944.0
2020-05-13,21.51,21.975,20.69,20.885,11143.0
2020-05-14,20.68,21.05,20.445,20.69,459399.0
2020-05-15,20.985,21.105,20.36,20.36,24436.0
2020-05-19,20.73,20.885,19.655,20.085,68463.0
2020-05-20,20.065,20.065,19.655,19.755,40554.0
2020-05-21,20.06,22.095,19.81,21.86,104307.0
2020-05-22,22.245,24.565,22.115,23.795,69024.0
2020-05-25,23.53,24.18,23.14,23.75,21108.0
2020-05-26,23.9,24.515,23.775,24.07,17362.0
2020-05-27,24.49,24.505,23.835,24.12,10168.0
2020-05-28,24.63,25.01,24.17,24.45,12890.0
2020-05-29,24.85,24.85,23.835,24.45,55534.0
2020-06-01,24.825,24.825,23.735,24.07,27595.0
2020-06-02,24.13,24.435,23.635,24.08,42058.0
2020-06-03,24.08,27.07,24.08,26.71,167104.0
2020-06-04,26.37,26.505,24.745,25.395,23062.0
2020-06-05,25.475,25.71,24.91,24.91,21708.0
2020-06-08,24.755,26.135,24.385,25.015,24618.0
2020-06-09,24.455,24.91,24.455,24.875,28018.0
2020-06-10,25.13,25.205,24.57,24.58,24469.0
2020-06-11,24.245,24.435,23.215,23.215,89524.0
2020-06-12,23.835,24.655,23.29,23.9,48241.0
2020-06-15,23.67,24.095,23.01,24.085,70513.0
2020-06-16,24.4,24.655,23.88,24.595,32013.0
2020-06-17,24.22,24.45,24.04,24.245,30998.0
2020-06-18,24.16,24.45,24.12,24.27,123794.0
2020-06-19,24.385,24.45,24.185,24.39,8858.0
2020-06-22,24.335,24.34,23.625,24.085,10658.0
2020-06-23,24.085,24.21,23.635,23.74,3947.0
2020-06-24,23.84,23.84,22.335,22.89,20160.0
2020-06-25,22.435,22.75,22.42,22.52,12488.0
2020-06-26,22.315,22.33,21.49,21.935,55310.0
2020-06-29,22.175,22.175,21.49,21.655,27536.0
2020-06-30,21.66,21.945,21.57,21.82,15920.0
2020-07-02,21.645,22.04,21.635,22.04,90614.0
2020-07-03,21.87,22.79,21.86,22.79,2646.0
2020-07-06,22.785,22.81,21.92,22.205,16743.0
2020-07-07,22.25,22.445,22.035,22.33,12452.0
2020-07-08,22.275,22.33,21.47,21.885,10574.0
2020-07-09,22.075,22.365,21.825,21.86,14003.0
2020-07-10,21.96,22.365,21.72,21.86,24960.0
2020-07-13,21.795,22.405,21.785,22.32,5225.0
2020-07-14,22.13,22.43,22.11,22.275,4142.0
2020-07-15,22.295,22.825,22.28,22.735,7331.0
2020-07-16,22.075,22.975,22.075,22.275,5475.0
2020-07-17,22.6,22.95,22.295,22.48,5991.0
2020-07-20,22.48,23.47,22.46,22.75,11322.0
2020-07-21,22.785,23.08,22.545,22.815,30862.0
2020-07-22,23.09,23.09,22.695,22.695,4402.0
2020-07-23,22.965,23.255,22.7,23.055,4598.0
2020-07-24,22.825,23.115,22.825,23.095,12033.0
2020-07-27,22.93,23.08,22.89,23.08,12934.0
2020-07-28,23.015,23.12,22.93,22.99,86571.0
2020-07-29,23.255,23.47,22.98,23.47,5403.0
2020-07-30,23.425,23.435,23.115,23.425,5236.0
2020-07-31,23.425,23.475,23.14,23.26,6891.0
2020-08-04,23.425,23.535,23.14,23.525,4569.0
2020-08-05,23.525,23.765,23.47,23.675,12254.0
2020-08-06,23.475,23.81,23.475,23.81,4082.0
2020-08-07,23.81,24.37,23.81,24.305,8951.0
2020-08-10,24.305,25.025,24.23,24.825,9492.0
2020-08-11,24.86,25.76,24.86,25.66,6638.0
2020-08-12,25.655,25.805,25.365,25.66,8745.0
2020-08-13,25.43,25.935,25.415,25.66,13128.0
2020-08-14,24.87,26.025,24.87,26.025,8386.0
2020-08-17,26.235,28.07,26.185,27.75,30638.0
2020-08-18,27.99,28.015,27.5,27.965,13588.0
2020-08-19,28.065,28.065,27.56,27.815,9959.0
2020-08-20,27.35,28.065,27.35,27.815,8494.0
2020-08-21,28.07,28.07,27.535,27.605,25748.0
2020-08-24,27.6,28.045,27.345,27.635,15147.0
2020-08-25,27.41,27.6,27.02,27.08,20486.0
2020-08-26,27.135,27.135,26.695,26.885,3593.0
2020-08-27,26.91,27.495,26.91,26.995,4241.0
2020-08-28,27.26,27.26,26.745,26.895,3384.0
2020-08-31,26.755,27.27,25.21,26.14,18368.0
2020-09-01,26.34,26.345,24.685,25.75,33492.0
2020-09-02,24.795,25.735,24.785,25.085,3545.0
2020-09-03,24.92,25.11,24.92,24.97,2943.0
2020-09-04,24.92,25.11,24.885,24.935,12114.0
2020-09-08,24.785,25.735,24.705,24.905,6373.0
2020-09-09,25.475,25.475,24.91,24.96,6222.0
2020-09-10,24.945,25.06,24.91,24.91,8391.0
2020-09-11,25.41,25.41,24.58,24.91,13998.0
2020-09-14,25.125,25.125,24.91,24.96,4247.0
2020-09-15,25.145,25.955,25.135,25.5,26732.0
2020-09-16,25.125,25.86,25.125,25.275,2658.0
2020-09-17,25.12,25.4,24.535,24.72,8975.0
2020-09-18,24.71,24.735,24.22,24.66,9202.0
2020-09-21,24.495,24.495,23.75,24.115,14194.0
2020-09-22,24.17,24.265,23.88,24.13,6505.0
2020-09-23,23.94,24.065,23.75,23.75,7096.0
2020-09-24,23.755,24.005,23.465,23.465,8772.0
2020-09-25,23.9,23.9,22.115,22.975,20511.0
2020-09-28,22.83,24.005,22.665,24.005,14225.0
2020-09-29,24.08,24.08,23.34,23.755,3596.0
2020-09-30,23.855,24.015,22.55,23.125,11688.0
2020-10-01,23.325,23.33,23.04,23.205,7784.0
2020-10-02,23.125,23.375,22.805,22.99,9131.0
2020-10-05,22.825,23.29,22.825,22.88,5327.0
2020-10-06,22.88,23.005,21.875,22.29,14386.0
2020-10-07,22.3,23.105,22.3,22.755,5323.0
2020-10-08,22.93,23.125,22.84,22.84,4382.0
2020-10-09,22.915,23.055,22.605,22.625,6440.0
2020-10-13,22.79,22.905,22.58,22.725,7136.0
2020-10-14,22.655,23.78,22.655,23.74,19827.0
2020-10-15,23.74,24.555,23.275,24.49,23992.0
2020-10-16,24.57,24.97,23.955,24.97,12864.0
2020-10-19,24.39,25.155,24.39,24.995,41697.0
2020-10-20,23.505,24.98,23.505,24.83,5817.0
2020-10-21,24.715,24.755,24.44,24.53,8194.0
2020-10-22,24.455,24.865,24.095,24.67,7862.0
2020-10-23,24.58,24.78,24.49,24.72,5035.0
2020-10-26,24.58,24.58,23.63,23.63,9919.0
2020-10-27,23.68,24.34,23.68,24.29,5830.0
2020-10-28,24.375,24.42,23.295,23.43,9263.0
2020-10-29,23.63,23.63,23.205,23.45,3165.0
2020-10-30,23.405,23.415,22.995,23.415,4784.0
2020-11-02,23.765,23.825,23.12,23.18,7865.0
2020-11-03,23.355,23.875,23.3,23.825,5300.0
2020-11-04,23.825,25.005,23.825,24.3,6699.0
2020-11-05,25.005,25.44,24.995,25.28,8830.0
2020-11-06,25.145,25.39,25.08,25.17,8070.0
2020-11-09,25.695,28.475,25.085,28.03,34092.0
2020-11-10,26.61,28.43,26.61,27.52,14430.0
2020-11-11,28.3,29.015,25.925,28.85,45198.0
2020-11-12,28.43,29.015,27.31,27.77,24705.0
2020-11-13,27.61,28.81,26.97,27.175,32728.0
2020-11-16,27.435,28.29,27.435,27.705,15880.0
2020-11-17,28.095,28.22,27.405,27.61,15192.0
2020-11-18,27.27,28.005,27.27,27.595,12071.0
2020-11-19,27.595,28.115,27.55,27.685,36325.0
2020-11-20,28.29,28.76,28.14,28.76,6457.0
2020-11-23,28.84,29.78,28.625,29.645,74780.0
2020-11-24,30.24,30.815,29.35,29.795,9394.0
2020-11-25,29.81,31.175,29.81,31.175,40950.0
2020-11-26,30.77,32.51,30.77,32.51,15338.0
2020-11-27,31.86,32.395,31.45,32.395,10738.0
2020-11-30,32.68,32.69,31.885,31.89,15197.0
2020-12-01,32.235,32.485,32.035,32.485,13273.0
2020-12-02,32.52,33.36,32.33,32.695,34317.0
2020-12-03,31.865,33.31,31.03,31.675,16907.0
2020-12-04,31.85,31.85,30.425,31.23,70368.0
2020-12-07,30.895,31.705,30.565,31.43,30650.0
2020-12-08,31.775,32.125,31.23,31.9,12968.0
2020-12-09,31.475,32.05,31.085,31.65,11960.0
2020-12-10,31.765,32.085,31.22,31.22,6176.0
2020-12-11,31.22,31.565,31.22,31.49,13325.0
2020-12-14,31.565,31.565,31.02,31.03,1871.0
2020-12-15,30.945,31.565,30.945,31.55,8224.0
2020-12-16,31.405,31.565,30.935,31.565,11290.0
2020-12-17,31.18,31.99,31.135,31.49,8937.0
2020-12-18,31.005,31.825,30.85,30.85,6842.0
2020-12-21,30.81,31.095,29.1,30.995,17316.0
2020-12-22,31.465,31.465,30.29,31.355,10233.0
2020-12-23,31.02,31.475,31.02,31.355,19256.0
2020-12-24,31.355,31.53,31.23,31.445,15823.0
2020-12-29,31.515,32.765,31.48,31.95,17431.0
2020-12-30,31.775,32.96,31.74,32.47,1469.0
2020-12-31,32.785,32.785,32.53,32.755,16199.0
2021-01-04,33.205,33.205,32.37,32.38,4407.0
2021-01-05,33.075,33.075,32.42,32.605,2542.0
2021-01-06,32.775,33.63,32.565,33.31,45655.0
2021-01-07,33.615,34.505,33.135,34.455,30131.0
2021-01-08,34.54,34.54,33.335,33.875,9882.0
2021-01-11,33.44,33.86,32.79,33.65,9406.0
2021-01-12,33.05,33.865,33.05,33.455,9657.0
2021-01-13,33.38,33.63,33.155,33.37,6462.0
2021-01-14,33.11,34.43,33.1,34.405,11170.0
2021-01-15,34.465,34.885,33.415,34.05,42151.0
2021-01-18,32.79,34.465,32.79,33.31,41414.0
2021-01-19,33.555,33.555,31.84,33.01,19137.0
2021-01-20,33.01,33.205,31.65,31.65,9656.0
2021-01-21,31.68,31.935,30.95,31.415,17758.0
2021-01-22,31.415,31.52,31.23,31.235,14650.0
2021-01-25,31.245,32.06,31.235,31.625,7053.0
2021-01-26,31.54,31.835,31.52,31.625,11865.0
2021-01-27,31.525,31.7,31.16,31.16,13574.0
2021-01-28,31.69,31.69,31.32,31.455,4466.0
2021-01-29,31.525,31.605,30.14,30.345,20299.0
2021-02-01,31.135,31.135,30.345,30.64,6943.0
2021-02-02,31.295,31.295,30.89,31.255,1141.0
2021-02-03,30.84,31.015,30.155,30.865,26570.0
2021-02-04,30.345,30.83,30.345,30.53,4293.0
2021-02-05,30.555,30.9,30.555,30.73,4452.0
2021-02-08,30.69,31.27,30.3,30.31,4727.0
2021-02-09,30.335,30.96,30.335,30.665,6265.0
2021-02-10,30.95,30.95,29.88,30.285,3442.0
2021-02-11,30.285,30.485,29.9,30.48,127473.0
2021-02-12,30.03,30.935,30.03,30.91,7520.0
2021-02-16,30.95,31.3,30.945,31.27,22726.0
2021-02-17,31.1,31.23,30.42,30.53,5295.0
2021-02-18,30.53,31.925,30.275,31.925,17347.0
2021-02-19,31.195,31.925,30.99,30.99,18941.0
2021-02-22,30.765,31.245,30.385,30.385,31487.0
2021-02-23,30.345,30.555,29.755,30.26,43859.0
2021-02-24,29.945,31.0,29.945,30.765,59342.0
2021-02-25,30.85,31.045,30.555,30.74,6145.0
2021-02-26,30.495,31.355,30.485,31.24,10871.0
2021-03-01,31.24,32.96,31.24,32.54,16213.0
2021-03-02,32.555,32.875,32.345,32.81,5812.0
2021-03-03,32.42,33.04,32.42,33.04,7718.0
2021-03-04,33.04,33.56,31.88,31.915,15943.0
2021-03-05,31.865,33.765,31.865,33.645,26145.0
2021-03-08,33.79,34.45,32.775,33.805,7762.0
2021-03-09,33.36,34.425,33.36,34.28,4403.0
2021-03-10,34.06,34.255,33.205,33.695,10718.0
2021-03-11,34.415,34.415,33.47,33.495,10026.0
2021-03-12,33.485,33.485,33.02,33.475,4536.0
2021-03-15,33.18,33.89,33.165,33.445,7212.0
2021-03-16,33.255,34.815,33.19,34.805,15308.0
2021-03-17,34.805,34.805,34.315,34.66,6402.0
2021-03-18,34.4,34.905,34.025,34.61,4627.0
2021-03-19,34.645,36.235,34.645,35.49,173750.0
2021-03-22,35.91,35.92,35.415,35.605,26156.0
2021-03-23,35.445,35.92,35.445,35.91,15139.0
2021-03-24,35.92,36.19,35.14,35.58,18954.0
2021-03-25,34.84,36.005,34.84,36.005,13093.0
2021-03-26,36.005,36.235,35.09,35.795,10212.0
2021-03-29,34.885,35.66,34.885,35.49,31655.0
2021-03-30,34.955,35.565,34.915,35.405,13045.0
2021-03-31,35.075,35.525,35.015,35.525,19055.0
2021-04-01,35.075,35.58,35.075,35.16,59776.0
2021-04-05,35.16,35.54,34.505,34.53,12942.0
2021-04-06,34.72,34.735,34.0,34.015,178671.0
2021-04-07,33.76,34.305,33.47,33.615,12482.0
2021-04-08,33.47,34.32,33.125,33.81,21497.0
2021-04-09,33.39,33.665,32.975,33.195,32174.0
2021-04-12,32.72,34.03,32.72,34.03,1742.0
2021-04-13,34.03,34.38,33.42,34.0,9941.0
2021-04-14,34.115,34.65,33.855,34.615,5372.0
2021-04-15,34.615,35.245,34.47,34.905,7726.0
2021-04-16,33.675,35.415,33.675,34.86,30368.0
2021-04-19,35.345,35.345,34.49,34.745,1642.0
2021-04-20,34.48,35.04,33.75,34.87,12870.0
2021-04-21,34.125,35.27,34.0,34.845,11267.0
2021-04-22,35.115,35.15,34.38,34.995,4661.0
2021-04-23,34.75,35.15,34.49,35.15,4429.0
2021-04-26,34.795,35.285,34.795,34.895,5058.0
2021-04-27,34.5,34.72,34.395,34.445,801.0
2021-04-28,35.195,38.955,35.195,38.125,156340.0
2021-04-29,38.455,40.095,37.785,38.795,12314.0
2021-04-30,38.975,39.355,38.26,39.225,7154.0
2021-05-03,39.9,39.9,38.635,38.64,3666.0
2021-05-04,38.64,39.055,38.185,38.32,13219.0
2021-05-05,38.045,39.005,38.045,38.72,15849.0
2021-05-06,39.11,39.11,38.055,38.065,1307.0
2021-05-07,38.625,39.43,37.785,37.86,5414.0
2021-05-10,37.79,38.04,36.35,37.35,16751.0
2021-05-11,36.825,38.045,36.17,37.165,14417.0
2021-05-12,37.36,37.7,36.865,37.36,15562.0
2021-05-13,37.665,38.44,37.41,38.13,1308.0
2021-05-14,37.86,38.42,37.7,38.21,1025.0
2021-05-17,38.445,38.445,37.495,37.58,6661.0
2021-05-18,38.43,38.43,37.705,37.705,2580.0
2021-05-19,37.955,37.955,37.37,37.37,1604.0
2021-05-20,37.36,37.57,36.935,37.255,5345.0
2021-05-21,37.255,37.385,37.095,37.145,703.0
2021-05-25,36.52,37.52,36.52,37.445,4966.0
2021-05-26,36.725,38.21,36.715,37.445,6914.0
2021-05-27,37.53,37.88,37.145,37.23,6518.0
2021-05-28,37.57,37.735,36.545,36.655,2790.0
2021-05-31,36.515,37.035,36.515,36.595,1057.0
2021-06-01,36.6,37.06,36.26,36.51,1902.0
2021-06-02,36.38,36.46,35.105,35.4,63329.0
2021-06-03,35.53,35.53,33.87,34.305,26034.0
2021-06-04,34.05,34.89,34.04,34.61,38451.0
2021-06-07,34.305,34.945,34.305,34.935,3815.0
2021-06-08,34.885,35.97,34.765,34.765,14731.0
2021-06-09,34.9,36.61,34.89,36.61,38286.0
2021-06-10,37.29,37.29,35.715,35.81,19383.0
2021-06-11,36.17,36.175,35.81,35.94,9510.0
2021-06-14,35.745,36.16,34.84,36.16,6676.0
2021-06-15,35.955,36.085,35.745,36.015,1125.0
2021-06-16,36.085,36.73,36.075,36.405,95602.0
2021-06-17,35.97,37.37,35.445,37.285,12178.0
2021-06-18,36.935,37.445,36.355,37.445,4101.0
2021-06-21,37.055,37.76,37.055,37.485,4705.0
2021-06-22,37.375,37.445,37.02,37.03,1382.0
2021-06-23,37.035,37.435,36.79,36.985,4069.0
2021-06-24,36.635,37.145,36.635,37.01,554.0
2021-06-25,36.655,37.435,36.645,37.045,2097.0
2021-06-28,36.73,37.14,36.695,37.02,531.0
2021-06-29,37.0,37.0,36.56,36.56,7815.0
2021-06-30,36.55,36.97,36.26,36.97,4951.0
2021-07-02,37.13,37.455,37.13,37.3,1202.0
2021-07-05,36.85,36.85,36.575,36.575,576.0
2021-07-06,36.925,36.925,35.875,35.995,107388.0
2021-07-07,36.68,37.735,36.25,37.045,5383.0
2021-07-08,36.045,37.275,36.04,37.19,2887.0
2021-07-09,37.105,37.785,37.105,37.32,744.0
2021-07-12,36.765,37.84,36.765,37.54,1651.0
2021-07-13,36.71,37.82,36.71,37.07,7293.0
2021-07-14,36.825,37.53,36.825,37.325,2575.0
2021-07-15,37.31,37.32,37.03,37.14,949.0
2021-07-16,37.105,37.9,37.02,37.745,13917.0
2021-07-19,36.005,38.01,36.005,37.36,10844.0
2021-07-20,37.02,37.53,37.02,37.26,762.0
2021-07-21,37.505,37.505,37.105,37.115,461.0
2021-07-22,37.115,37.12,36.065,37.02,3481.0
2021-07-23,37.52,37.53,36.885,36.915,2111.0
2021-07-26,37.52,37.52,36.305,37.52,1891.0
2021-07-27,37.53,38.63,37.53,38.385,43752.0
2021-07-28,38.38,38.38,37.275,37.275,6683.0
2021-07-29,38.54,38.54,37.385,37.61,1805.0
2021-07-30,37.44,37.44,37.045,37.095,2298.0
2021-08-03,37.19,37.465,37.175,37.175,37228.0
2021-08-04,36.985,37.105,36.67,36.925,16668.0
2021-08-05,37.02,37.025,36.76,36.76,48900.0
2021-08-06,37.105,37.105,36.61,36.61,6525.0
2021-08-09,36.965,37.0,36.49,36.49,12679.0
2021-08-10,36.055,36.76,36.055,36.72,13958.0
2021-08-11,36.76,36.76,35.84,36.055,9084.0
2021-08-12,36.08,36.555,35.9,36.055,3512.0
2021-08-13,35.995,36.695,35.83,36.335,2777.0
2021-08-16,35.83,35.83,35.83,35.83,100.0
2021-08-17,35.82,36.08,34.36,34.36,3140.0
2021-08-18,33.9,34.855,33.89,34.64,2946.0
2021-08-19,33.78,35.36,33.78,35.325,6865.0
2021-08-20,35.37,35.37,34.6,34.6,403.0
2021-08-23,34.265,34.71,34.195,34.195,3412.0
2021-08-24,34.675,34.685,34.43,34.43,400.0
2021-08-25,34.385,34.455,34.375,34.375,950.0
2021-08-26,34.225,34.25,33.985,34.155,6134.0
2021-08-27,34.155,34.205,33.985,34.195,2177.0
2021-08-30,34.285,34.6,34.285,34.285,4929.0
2021-08-31,34.11,34.59,33.82,34.225,3027.0
2021-09-01,33.775,34.29,33.775,34.285,3947.0
2021-09-02,34.275,34.285,34.11,34.18,642.0
2021-09-03,34.11,34.155,34.01,34.07,1859.0
2021-09-07,34.275,34.6,34.025,34.195,3879.0
2021-09-08,34.285,34.285,32.32,33.085,6458.0
2021-09-09,34.345,34.345,32.74,32.74,3332.0
2021-09-10,32.755,33.33,31.35,32.87,22357.0
2021-09-13,33.415,33.415,32.81,33.255,2378.0
2021-09-14,32.005,33.375,31.995,32.955,14940.0
2021-09-15,32.57,34.095,32.355,34.095,36380.0
2021-09-16,33.065,34.345,33.065,34.345,2412.0
2021-09-17,34.315,34.35,33.835,34.35,4600.0
2021-09-20,34.275,35.455,33.83,35.455,8027.0
2021-09-21,35.56,35.63,34.495,35.475,7044.0
2021-09-22,34.85,35.5,34.85,35.01,4566.0
2021-09-23,35.14,35.585,34.97,35.335,5098.0
2021-09-24,35.08,35.425,34.935,35.055,1575.0
2021-09-27,35.18,35.5,34.58,35.395,4150.0
2021-09-28,35.225,35.225,34.785,35.225,2859.0
2021-09-29,35.235,35.62,34.64,35.0,6166.0
2021-09-30,35.055,35.395,34.53,35.01,6156.0
2021-10-01,34.665,35.49,34.665,35.49,4887.0
2021-10-04,34.935,35.225,34.665,35.21,6889.0
2021-10-05,35.21,35.535,34.7,35.095,10922.0
2021-10-06,35.2,35.2,34.71,35.175,2006.0
2021-10-07,35.2,35.2,33.935,33.935,3602.0
2021-10-08,33.935,34.085,33.75,33.75,482.0
2021-10-12,33.525,33.55,33.085,33.17,1900.0
2021-10-13,33.97,33.97,31.96,32.65,9400.0
2021-10-14,32.65,32.715,32.56,32.56,2305.0
2021-10-15,32.65,32.65,31.79,31.985,5576.0
2021-10-18,32.365,32.365,31.705,31.705,7148.0
2021-10-19,32.245,32.51,31.635,32.305,160256.0
2021-10-20,32.34,32.475,32.115,32.26,19273.0
2021-10-21,32.27,32.28,32.045,32.235,2520.0
2021-10-22,32.255,32.26,32.13,32.16,1700.0
2021-10-25,32.175,32.26,32.175,32.225,49809.0
2021-10-26,32.26,32.7,31.96,32.22,119567.0
2021-10-27,31.985,32.22,31.98,32.095,20265.0
2021-10-28,32.055,32.295,31.865,31.875,8300.0
2021-10-29,31.41,32.255,31.41,31.91,3990.0
2021-11-01,32.02,32.07,31.46,31.875,13735.0
2021-11-02,31.795,31.795,31.355,31.355,7751.0
2021-11-03,31.445,31.485,31.2,31.2,10785.0
2021-11-04,31.435,31.445,30.305,30.71,27050.0
2021-11-05,30.705,33.71,30.695,33.165,28514.0
2021-11-08,32.89,33.125,31.54,32.365,19739.0
2021-11-09,34.07,34.07,31.23,32.225,14501.0
2021-11-10,31.84,32.83,31.84,32.605,13740.0
2021-11-11,32.245,32.89,32.16,32.365,12146.0
2021-11-12,32.365,32.795,32.305,32.35,6263.0
2021-11-15,32.315,32.45,31.34,31.34,127091.0
2021-11-16,31.855,31.855,30.86,31.075,16945.0
2021-11-17,31.105,31.7,30.84,31.445,11468.0
2021-11-18,31.005,31.295,30.305,30.815,14901.0
2021-11-19,31.29,31.29,30.41,30.41,2032.0
2021-11-22,30.4,30.42,29.72,29.805,15714.0
2021-11-23,29.55,30.485,29.48,30.135,77995.0
2021-11-24,30.23,30.58,29.98,30.47,4225.0
2021-11-25,30.73,30.92,30.115,30.42,51858.0
2021-11-26,29.98,30.505,29.935,30.155,6115.0
2021-11-29,29.685,30.67,29.675,30.185,13787.0
2021-11-30,29.925,30.135,28.81,30.135,135279.0
2021-12-01,31.0,31.73,29.91,30.8,35460.0
2021-12-02,30.92,31.605,30.755,31.32,9057.0
2021-12-03,31.87,31.87,30.93,31.1,6518.0
2021-12-06,31.04,31.965,30.885,31.92,5889.0
2021-12-07,32.805,32.83,31.825,31.89,4739.0
2021-12-08,31.95,32.175,31.275,31.455,3405.0
2021-12-09,32.11,32.12,31.215,31.915,2177.0
2021-12-10,31.965,31.965,31.16,31.605,5260.0
2021-12-13,30.305,31.965,30.305,30.645,9129.0
2021-12-14,31.345,31.35,30.065,30.16,9802.0
2021-12-15,30.03,30.245,29.675,29.73,9039.0
2021-12-16,29.735,29.96,29.665,29.925,10426.0
2021-12-17,29.675,29.96,29.675,29.945,2699.0
2021-12-20,29.475,29.875,29.475,29.78,6709.0
2021-12-21,29.825,29.89,29.76,29.825,4637.0
2021-12-22,29.95,29.95,29.285,29.35,115496.0
2021-12-23,29.635,29.95,29.505,29.505,3682.0
2021-12-24,29.95,29.95,29.64,29.64,989.0
2021-12-29,29.295,29.885,29.03,29.16,72685.0
2021-12-30,29.53,29.54,29.33,29.46,22764.0
2021-12-31,29.46,29.68,29.46,29.635,7047.0
2022-01-04,30.32,30.32,30.0,30.265,1518.0
2022-01-05,30.32,30.32,29.815,29.815,14314.0
2022-01-06,30.265,30.265,29.385,29.385,38417.0
2022-01-07,29.72,29.72,29.175,29.53,99523.0
2022-01-10,29.67,29.67,29.15,29.19,41920.0
2022-01-11,29.66,29.885,29.095,29.115,10067.0
2022-01-12,29.115,29.875,28.985,29.115,10849.0
2022-01-13,29.895,29.895,29.165,29.21,6008.0
2022-01-14,29.87,29.87,29.115,29.165,1858.0
2022-01-17,29.165,29.895,29.165,29.635,2550.0
2022-01-18,29.6,29.635,29.115,29.53,21696.0
2022-01-19,29.315,29.775,29.315,29.775,5060.0
2022-01-20,29.39,29.78,29.385,29.53,1009.0
2022-01-21,29.485,29.485,28.54,28.57,27646.0
2022-01-24,28.49,29.095,27.745,28.595,14878.0
2022-01-25,28.17,28.835,27.955,28.35,6931.0
2022-01-26,28.61,29.53,28.54,29.035,28274.0
2022-01-27,29.86,29.86,28.635,29.255,25421.0
2022-01-28,28.255,29.025,28.255,28.725,13410.0
2022-01-31,29.705,29.845,28.96,29.555,24911.0
2022-02-01,29.94,30.975,29.68,30.815,55598.0
2022-02-02,31.06,31.28,30.445,30.95,8545.0
2022-02-03,30.8,31.05,30.385,30.55,11951.0
2022-02-04,31.26,31.28,30.615,30.72,15167.0
2022-02-07,31.105,31.105,30.305,30.485,4571.0
2022-02-08,30.02,30.825,30.02,30.435,6375.0
2022-02-09,30.515,30.715,30.485,30.715,3927.0
2022-02-10,30.685,31.035,30.505,30.52,10231.0
2022-02-11,30.85,30.85,30.33,30.45,7746.0
2022-02-14,30.72,30.72,29.79,29.99,4217.0
2022-02-15,30.52,30.52,29.8,29.81,6380.0
2022-02-16,29.79,30.65,29.635,30.08,23356.0
2022-02-17,30.785,30.785,30.055,30.385,3468.0
2022-02-18,29.79,31.28,29.79,30.965,7915.0
2022-02-22,31.27,31.28,29.985,30.295,54254.0
2022-02-23,30.42,30.775,29.82,30.295,103457.0
2022-02-24,30.13,30.39,29.555,30.045,3765.0
2022-02-25,30.39,30.715,29.85,30.0,1830.0
2022-02-28,30.645,30.725,29.965,30.725,5518.0
2022-03-01,30.115,31.36,30.07,31.35,9610.0
2022-03-02,30.865,31.15,30.69,30.705,3948.0
2022-03-03,30.53,31.28,30.19,30.34,2955.0
2022-03-04,30.295,30.295,29.375,29.635,15174.0
2022-03-07,30.045,30.53,29.755,29.985,12286.0
2022-03-08,29.66,30.655,29.66,29.88,5521.0
2022-03-09,29.94,30.715,29.94,30.63,4172.0
2022-03-10,30.68,30.94,30.385,30.435,5805.0
2022-03-11,30.505,30.505,29.775,29.775,3974.0
2022-03-14,29.765,29.81,28.97,28.97,16684.0
2022-03-15,30.63,30.63,28.15,28.83,18014.0
2022-03-16,27.445,27.89,26.82,26.94,354648.0
2022-03-17,27.315,27.315,25.88,26.285,343332.0
2022-03-18,26.15,27.02,26.15,27.02,60554.0
2022-03-21,27.21,27.37,27.045,27.2,19634.0
2022-03-22,27.305,27.41,27.045,27.17,9815.0
2022-03-23,27.405,27.405,27.115,27.34,4936.0
2022-03-24,27.41,28.38,27.185,28.02,77836.0
2022-03-25,28.3,28.765,28.3,28.56,34665.0
2022-03-28,28.825,29.45,28.72,28.935,20614.0
2022-03-29,29.17,29.87,29.17,29.685,22939.0
2022-03-30,29.68,29.72,29.16,29.31,18956.0
2022-03-31,29.405,29.54,29.17,29.54,9558.0
2022-04-01,29.67,29.67,28.595,29.135,12692.0
2022-04-04,29.53,29.53,28.585,29.005,10498.0
2022-04-05,28.88,29.47,28.655,29.195,15914.0
2022-04-06,29.45,29.45,28.455,29.18,9529.0
2022-04-07,29.565,29.565,29.015,29.015,5526.0
2022-04-08,29.11,29.11,28.855,28.995,4176.0
2022-04-11,28.985,29.065,28.42,28.845,8282.0
2022-04-12,28.97,29.04,28.715,28.865,7780.0
2022-04-13,29.365,29.37,28.725,28.74,5186.0
2022-04-14,29.215,29.32,28.715,29.275,7295.0
2022-04-18,29.065,29.635,28.845,28.845,4960.0
2022-04-19,29.135,29.46,28.855,29.44,4789.0
2022-04-20,28.845,29.295,28.845,28.98,4138.0
2022-04-21,28.54,28.98,28.365,28.525,21794.0
2022-04-22,29.125,29.125,28.13,28.67,7918.0
2022-04-25,28.21,28.715,27.975,28.535,8913.0
2022-04-26,28.5,28.5,28.0,28.0,5256.0
2022-04-27,28.01,28.02,27.44,27.49,9962.0
2022-04-28,27.615,28.125,27.265,27.74,9106.0
2022-04-29,28.685,28.685,27.335,27.64,4958.0
2022-05-02,28.02,28.09,27.37,27.8,9968.0
2022-05-03,28.65,28.66,27.49,27.72,3540.0
2022-05-04,28.595,28.675,27.57,28.66,4238.0
2022-05-05,28.73,28.74,27.615,27.915,4395.0
2022-05-06,28.57,28.58,27.74,27.955,3514.0
2022-05-09,27.635,27.635,26.85,26.955,13419.0
2022-05-10,26.81,27.535,26.81,26.815,9425.0
2022-05-11,26.815,27.475,26.815,26.88,3350.0
2022-05-12,26.835,27.115,25.96,27.01,19151.0
2022-05-13,26.545,29.045,26.545,28.415,16045.0
2022-05-16,28.325,29.42,27.975,29.42,10991.0
2022-05-17,29.01,29.02,28.055,28.28,6822.0
2022-05-18,28.78,28.78,27.465,27.685,3450.0
2022-05-19,28.14,28.14,27.79,27.975,2935.0
2022-05-20,28.63,28.63,27.525,28.14,2801.0
2022-05-24,27.5,28.16,27.5,28.16,3090.0
2022-05-25,27.455,28.415,27.455,28.06,4110.0
2022-05-26,28.485,28.5,27.95,28.24,4169.0
2022-05-27,28.535,28.535,28.28,28.415,4612.0
2022-05-30,28.985,28.985,28.965,28.965,300.0
2022-05-31,28.675,28.675,27.86,28.36,3741.0
2022-06-01,28.24,28.845,28.025,28.765,8257.0
2022-06-02,28.535,29.16,28.535,28.555,2852.0
2022-06-03,28.705,28.705,28.325,28.37,3400.0
2022-06-06,28.325,28.385,27.49,28.385,2635.0
2022-06-07,28.695,28.695,27.795,28.125,1262.0
2022-06-08,28.15,28.635,27.795,27.795,14472.0
2022-06-09,28.15,28.43,28.06,28.38,9800.0
2022-06-10,28.58,28.58,27.005,27.63,7500.0
2022-06-13,27.36,27.87,27.36,27.735,15677.0
2022-06-14,27.365,28.78,27.365,28.545,13506.0
2022-06-15,28.72,29.03,28.395,28.855,11439.0
2022-06-16,28.855,28.855,27.665,28.845,11377.0
2022-06-17,27.745,28.96,27.745,27.895,7100.0
2022-06-20,27.665,28.59,27.665,28.415,1655.0
2022-06-21,28.235,28.59,28.235,28.59,5225.0
2022-06-22,28.415,28.74,28.27,28.44,1000.0
2022-06-23,28.74,28.74,27.805,27.945,5344.0
2022-06-24,27.665,28.59,27.665,28.38,2136.0
2022-06-27,27.385,28.755,27.385,28.465,2685.0
2022-06-28,28.37,28.59,28.12,28.52,5380.0
2022-06-29,28.67,28.67,28.235,28.235,5441.0
2022-06-30,28.53,28.53,28.235,28.53,7921.0
2022-07-04,28.59,28.59,27.865,28.465,750.0
2022-07-05,28.13,28.635,28.13,28.635,2134.0
2022-07-06,28.235,28.65,28.235,28.625,4844.0
2022-07-07,28.235,28.67,27.7,28.475,5589.0
2022-07-08,28.66,28.68,28.66,28.68,1168.0
2022-07-11,28.305,28.555,28.14,28.555,652.0
2022-07-12,28.235,28.74,27.805,28.305,6925.0
2022-07-13,28.025,28.175,27.85,28.175,1340.0
2022-07-14,27.84,27.84,26.32,27.215,22502.0
2022-07-15,26.915,28.23,26.915,27.44,5602.0
2022-07-18,27.0,27.885,27.0,27.805,1699.0
2022-07-19,27.45,29.015,27.44,28.68,6796.0
2022-07-20,27.54,28.985,27.54,28.985,6870.0
2022-07-21,27.61,29.32,27.61,28.835,3500.0
2022-07-22,29.285,29.56,28.27,29.33,12650.0
2022-07-25,29.55,29.55,28.34,28.34,8725.0
2022-07-26,27.22,28.455,27.22,28.19,2952.0
2022-07-27,28.03,28.535,28.03,28.5,1800.0
2022-07-28,28.765,29.42,28.75,28.765,5212.0
2022-07-29,28.36,29.025,28.36,28.88,3725.0
2022-08-02,28.765,29.06,28.22,28.22,1667.0
2022-08-03,27.9,28.885,27.89,28.42,4200.0
2022-08-04,28.42,28.545,28.105,28.105,905.0
2022-08-05,27.89,28.165,27.66,27.66,4236.0
2022-08-08,28.465,28.465,27.35,28.085,6330.0
2022-08-09,28.325,28.855,28.235,28.615,8126.0
2022-08-10,27.995,29.12,27.995,28.99,93598.0
2022-08-11,28.545,28.72,28.235,28.72,4750.0
2022-08-12,28.705,29.43,28.705,29.34,13255.0
2022-08-15,28.335,29.32,28.335,28.75,11860.0
2022-08-16,28.255,29.3,28.255,29.21,2736.0
2022-08-17,28.865,29.36,28.37,29.36,7437.0
2022-08-18,28.22,29.005,28.22,28.51,4215.0
2022-08-19,28.545,28.565,28.2,28.565,3257.0
2022-08-22,28.2,28.325,27.945,28.065,3609.0
2022-08-23,28.03,28.76,27.705,28.325,10085.0
2022-08-24,27.945,28.28,27.83,28.085,5731.0
2022-08-25,27.91,28.415,27.83,28.18,3820.0
2022-08-26,28.11,28.12,27.66,27.67,3461.0
2022-08-29,27.635,27.65,27.51,27.51,2480.0
2022-08-30,27.525,27.525,27.085,27.145,6620.0
2022-08-31,27.145,27.165,26.54,27.13,8586.0
2022-09-01,26.39,27.33,25.795,26.96,9215.0
2022-09-02,28.4,28.4,26.695,27.03,588.0
2022-09-06,26.86,27.005,26.535,27.005,4100.0
2022-09-07,26.87,27.525,26.815,27.51,3582.0
2022-09-08,27.26,27.525,27.17,27.48,9200.0
2022-09-09,27.525,28.415,27.525,27.81,2066.0
2022-09-12,27.135,28.415,27.135,27.92,2517.0
2022-09-13,27.81,28.185,27.81,27.81,1054.0
2022-09-14,27.82,27.82,27.21,27.725,6250.0
2022-09-15,27.09,27.705,27.09,27.35,2713.0
2022-09-16,27.615,27.715,26.515,26.605,4411.0
2022-09-19,26.295,26.8,26.295,26.55,4235.0
2022-09-20,26.3,26.655,26.3,26.655,12591.0
2022-09-21,26.745,26.745,26.47,26.72,4575.0
2022-09-22,26.73,26.745,26.33,26.415,7325.0
2022-09-23,26.06,26.275,24.925,25.785,12892.0
2022-09-26,26.34,26.34,24.755,24.755,2917.0
2022-09-27,24.785,25.48,24.355,24.865,16116.0
2022-09-28,25.095,25.8,24.955,25.71,3270.0
2022-09-29,25.39,25.62,24.955,25.62,4530.0
2022-09-30,25.105,25.555,25.105,25.12,11180.0
2022-10-03,23.645,25.565,23.635,25.31,12625.0
2022-10-04,25.31,26.085,25.23,25.62,4033.0
2022-10-05,25.485,26.55,25.4,25.435,2235.0
2022-10-06,25.585,26.03,25.31,26.03,1200.0
2022-10-07,25.4,25.675,25.185,25.405,2217.0
2022-10-11,25.39,25.53,25.185,25.36,4020.0
2022-10-12,25.195,25.53,25.185,25.53,1731.0
2022-10-13,25.175,25.985,25.175,25.485,15663.0
2022-10-14,25.39,26.87,25.39,26.87,6596.0
2022-10-17,27.36,27.47,25.675,27.125,1325.0
2022-10-18,27.045,27.045,26.155,26.47,2943.0
2022-10-19,26.47,27.01,26.47,26.86,1600.0
2022-10-20,26.325,26.55,25.915,26.12,2875.0
2022-10-21,25.94,26.165,25.915,26.165,860.0
2022-10-24,26.725,26.725,25.905,26.155,3617.0
2022-10-25,26.095,26.69,25.995,26.585,3407.0
2022-10-26,26.415,26.43,26.02,26.38,815.0
2022-10-27,25.88,26.73,25.445,25.445,2662.0
2022-10-28,26.035,26.765,25.72,26.765,1601.0
2022-10-31,25.945,26.74,25.945,26.74,3445.0
2022-11-01,26.72,26.74,26.14,26.445,1275.0
2022-11-02,26.265,26.5,25.955,26.205,1718.0
2022-11-03,26.205,26.38,24.855,25.355,10296.0
2022-11-04,25.71,25.925,25.155,25.665,4407.0
2022-11-07,25.595,25.935,25.585,25.935,1373.0
2022-11-08,25.935,26.505,25.935,25.935,8601.0
2022-11-09,25.98,25.99,25.445,25.585,3500.0
2022-11-10,25.575,25.9,24.685,24.69,10294.0
2022-11-11,25.04,25.485,24.935,25.275,1808.0
2022-11-14,25.485,25.79,25.095,25.095,5713.0
2022-11-15,25.04,25.325,25.04,25.205,1645.0
2022-11-16,25.485,25.485,25.22,25.265,1536.0
2022-11-17,25.46,25.55,25.03,25.265,3303.0
2022-11-18,24.845,25.425,24.845,25.175,3026.0
2022-11-21,25.55,25.55,24.935,24.935,1117.0
2022-11-22,25.005,25.185,24.725,25.185,5888.0
2022-11-23,24.305,25.755,24.305,25.675,5899.0
2022-11-24,25.405,25.675,25.405,25.675,100.0
2022-11-25,25.675,25.675,25.175,25.525,2159.0
2022-11-28,25.31,25.505,25.31,25.31,2960.0
2022-11-29,24.735,25.595,24.7,25.13,7200.0
2022-11-30,25.13,25.845,25.13,25.845,5384.0
2022-12-01,25.335,26.995,25.335,26.895,12367.0
2022-12-02,26.215,26.925,26.215,26.925,8772.0
2022-12-05,27.375,27.375,25.55,26.485,947.0
2022-12-06,26.5,26.5,25.48,26.25,11152.0
2022-12-07,26.035,26.225,26.025,26.025,5736.0
2022-12-08,25.975,26.475,25.975,26.205,5777.0
2022-12-09,25.46,26.475,25.46,26.105,286.0
2022-12-12,26.455,26.455,25.845,25.89,2711.0
2022-12-13,26.055,26.25,25.55,26.25,12672.0
2022-12-14,25.38,26.25,25.29,26.1,8411.0
2022-12-15,25.46,25.875,25.175,25.49,22417.0
2022-12-16,25.82,25.82,25.28,25.58,5108.0
2022-12-19,25.335,25.625,25.245,25.615,11085.0
2022-12-20,25.235,25.525,25.22,25.31,7329.0
2022-12-21,24.815,25.505,24.805,25.355,2949.0
2022-12-22,25.185,25.425,24.735,25.13,9836.0
2022-12-23,24.52,25.3,24.52,24.86,5196.0
2022-12-28,24.565,24.79,24.34,24.34,10718.0
2022-12-29,24.7,25.535,24.62,25.31,2430.0
2022-12-30,25.385,25.385,24.59,24.59,2267.0
2023-01-03,25.05,25.31,24.935,25.295,926.0
2023-01-04,25.15,25.25,25.13,25.13,1313.0
2023-01-05,25.16,25.545,25.115,25.195,9793.0
2023-01-06,25.15,25.675,25.115,25.31,10997.0
2023-01-09,25.265,26.32,25.265,26.035,5135.0
2023-01-10,25.655,26.32,25.655,26.26,2555.0
2023-01-11,26.195,26.22,25.69,25.69,4402.0
2023-01-12,25.68,25.9,25.68,25.89,900.0
2023-01-13,26.125,26.305,25.855,25.855,9337.0
2023-01-16,26.105,26.32,25.855,26.32,1608.0
2023-01-17,26.26,26.26,26.125,26.17,2900.0
2023-01-18,26.25,26.25,25.9,26.125,8950.0
2023-01-19,25.96,26.115,25.855,25.935,975.0
2023-01-20,25.855,26.125,25.855,26.035,16975.0
2023-01-23,26.125,26.13,25.96,26.06,4200.0
2023-01-24,26.125,26.125,25.81,25.86,6324.0
2023-01-25,25.9,25.9,25.7,25.765,23508.0
2023-01-26,25.58,26.125,25.58,26.125,10465.0
2023-01-27,26.125,26.125,25.995,26.125,4166.0
2023-01-30,26.105,26.23,25.915,26.105,24078.0
2023-01-31,26.085,26.205,25.97,26.205,2743.0
2023-02-01,25.87,26.34,25.815,26.34,6785.0
2023-02-02,26.34,26.34,26.13,26.34,8890.0
2023-02-03,26.14,26.305,25.625,26.305,14050.0
2023-02-06,25.79,26.235,25.79,26.235,8702.0
2023-02-07,26.44,26.45,26.195,26.36,65175.0
2023-02-08,26.455,27.09,26.32,26.955,37802.0
2023-02-09,26.89,27.975,26.89,27.29,23205.0
2023-02-10,27.235,27.505,26.865,26.865,80300.0
2023-02-13,27.115,27.535,26.475,27.445,4197.0
2023-02-14,27.525,27.525,27.125,27.215,2154.0
2023-02-15,27.115,27.44,27.115,27.39,3691.0
2023-02-16,27.525,27.725,27.525,27.63,1351.0
2023-02-17,27.525,28.01,27.395,27.86,7619.0
2023-02-21,27.795,27.795,27.3,27.375,2857.0
2023-02-22,27.395,27.395,26.73,26.745,7894.0
2023-02-23,26.7,27.16,26.62,27.065,8578.0
2023-02-24,27.155,27.165,26.455,26.61,4220.0
2023-02-27,26.7,26.99,26.065,26.44,5845.0
2023-02-28,27.175,27.18,26.35,26.485,2453.0
2023-03-01,26.54,26.775,26.35,26.355,2025.0
2023-03-02,26.585,26.655,26.305,26.655,528.0
2023-03-03,26.755,27.33,26.755,27.29,39545.0
2023-03-06,27.21,27.655,27.21,27.655,6600.0
2023-03-07,27.635,27.8,27.22,27.8,3423.0
2023-03-08,27.635,27.96,27.57,27.96,2403.0
2023-03-09,27.89,27.97,27.665,27.8,47700.0
2023-03-10,27.8,27.9,27.665,27.845,10686.0
2023-03-13,27.67,27.98,27.455,27.98,2660.0
2023-03-14,27.68,28.035,27.68,28.035,1000.0
2023-03-15,28.025,28.025,27.565,27.735,3378.0
2023-03-16,28.08,28.08,27.365,27.835,43219.0
2023-03-17,27.31,28.145,27.23,27.565,8539.0
2023-03-20,29.305,29.305,26.555,28.3,4647.0
2023-03-21,27.865,28.305,27.5,27.925,3010.0
2023-03-22,27.635,27.72,26.32,26.32,15853.0
2023-03-23,26.34,26.34,25.125,25.125,16777.0
2023-03-24,24.98,25.315,24.695,24.95,9319.0
2023-03-27,24.95,24.95,24.415,24.445,30968.0
2023-03-28,24.4,24.49,24.4,24.48,26776.0
2023-03-29,24.48,24.715,24.47,24.625,77084.0
2023-03-30,24.595,25.08,24.59,25.035,6201.0
2023-03-31,25.2,25.51,25.1,25.38,1855.0
2023-04-03,25.445,25.945,25.115,25.445,3417.0
2023-04-04,25.0,25.31,24.86,25.31,1410.0
2023-04-05,25.48,25.59,25.19,25.49,9220.0
2023-04-06,25.48,25.57,25.48,25.49,465.0
2023-04-10,25.58,25.755,25.58,25.755,16408.0
2023-04-11,25.855,26.035,25.855,26.01,8169.0
2023-04-12,26.22,26.32,26.01,26.29,2718.0
2023-04-13,26.29,26.535,26.02,26.48,6717.0
2023-04-14,26.4,26.58,26.18,26.18,3905.0
2023-04-17,26.01,26.445,26.01,26.01,4226.0
2023-04-18,26.21,26.355,26.01,26.01,2140.0
2023-04-19,26.07,26.625,26.025,26.625,5053.0
2023-04-20,26.635,26.635,26.17,26.17,2706.0
2023-04-21,26.09,26.1,25.955,25.955,8005.0
2023-04-24,26.165,26.355,26.165,26.355,310.0
2023-04-25,26.18,26.565,25.87,25.915,3640.0
2023-04-26,25.73,25.73,25.245,25.31,4476.0
2023-04-27,25.215,26.35,25.215,26.31,2643.0
2023-04-28,26.1,26.205,25.665,25.665,1961.0
2023-05-01,25.745,26.68,25.675,26.68,7257.0
2023-05-02,26.585,26.705,26.42,26.705,2327.0
2023-05-03,26.79,27.63,26.79,27.49,6486.0
2023-05-04,27.21,27.265,26.95,27.09,3500.0
2023-05-05,27.31,27.7,27.27,27.4,2503.0
2023-05-08,27.39,27.7,27.09,27.7,3349.0
2023-05-09,27.475,27.475,26.88,27.475,503.0
2023-05-10,26.805,26.85,26.795,26.85,2244.0
2023-05-11,26.795,26.805,26.795,26.805,1531.0
2023-05-12,26.89,27.5,26.89,27.045,1268.0
2023-05-15,27.255,27.53,26.525,27.125,2683.0
2023-05-16,27.7,28.005,27.41,27.775,17290.0
2023-05-17,27.865,28.32,27.795,28.075,7325.0
2023-05-18,28.22,28.78,28.22,28.615,5870.0
2023-05-19,28.615,28.68,28.415,28.68,4923.0
2023-05-23,28.69,28.76,28.33,28.69,4884.0
2023-05-24,28.69,28.69,28.45,28.515,2398.0
2023-05-25,28.45,28.495,27.975,28.095,8198.0
2023-05-26,28.13,28.15,27.83,27.995,7993.0
2023-05-29,29.305,29.305,27.745,27.83,4260.0
2023-05-30,28.34,28.56,28.01,28.095,5860.0
2023-05-31,28.005,28.755,27.92,28.755,11551.0
2023-06-01,28.78,29.22,28.755,29.01,8147.0
2023-06-02,29.195,29.24,29.01,29.24,4704.0
2023-06-05,29.27,29.415,29.16,29.295,7952.0
2023-06-06,29.295,29.47,29.295,29.305,3429.0
2023-06-07,29.325,29.33,28.985,28.985,2098.0
2023-06-08,29.22,29.22,28.995,29.02,9000.0
2023-06-09,28.82,29.175,28.82,29.165,1298.0
2023-06-12,29.24,29.24,28.82,28.885,3398.0
2023-06-13,29.105,29.24,28.92,28.975,6950.0
2023-06-14,28.505,29.24,28.505,29.22,1492.0
2023-06-15,28.965,29.24,28.93,29.13,3471.0
2023-06-16,29.23,29.33,29.215,29.22,2799.0
2023-06-19,29.23,29.24,28.555,28.555,2898.0
2023-06-20,28.435,28.92,28.435,28.92,2401.0
2023-06-21,28.92,28.965,28.505,28.875,5498.0
2023-06-22,28.955,28.955,28.27,28.415,8298.0
2023-06-23,28.325,28.395,28.27,28.285,10870.0
2023-06-26,28.27,28.35,27.49,27.49,7263.0
2023-06-27,25.86,28.875,25.86,28.875,8931.0
2023-06-28,28.7,29.205,28.56,29.205,2520.0
2023-06-29,28.01,28.945,28.01,28.945,1950.0
2023-06-30,28.79,28.8,28.2,28.8,2328.0
2023-07-04,28.2,28.765,28.2,28.735,3900.0
2023-07-05,28.735,29.425,28.735,29.425,4865.0
2023-07-06,29.305,29.425,29.195,29.425,3300.0
2023-07-07,29.215,29.285,29.195,29.285,4898.0
2023-07-10,29.37,29.565,29.37,29.565,4400.0
2023-07-11,29.6,29.61,29.215,29.515,1878.0
2023-07-12,29.315,29.62,29.315,29.62,3615.0
2023-07-13,29.665,30.05,29.665,29.95,5883.0
2023-07-14,30.115,30.245,29.895,30.245,3106.0
2023-07-17,30.245,30.685,30.03,30.355,4907.0
2023-07-18,30.74,30.795,30.64,30.795,3155.0
2023-07-19,30.795,31.025,30.455,30.565,4455.0
2023-07-20,30.645,31.08,30.645,31.08,10555.0
2023-07-21,31.265,31.355,30.575,30.815,6486.0
2023-07-24,31.045,31.365,30.815,31.355,1885.0
2023-07-25,31.225,31.345,31.225,31.345,1300.0
2023-07-26,31.255,31.265,30.805,31.265,1550.0
2023-07-27,30.93,31.265,30.81,31.265,1704.0
2023-07-28,31.015,31.015,30.94,30.94,1100.0
2023-07-31,30.45,31.025,30.095,30.675,3310.0
2023-08-01,30.57,31.035,30.57,31.035,1337.0
2023-08-02,30.885,30.885,30.47,30.81,1275.0
2023-08-03,30.885,30.885,30.62,30.82,3234.0
2023-08-04,30.71,30.94,30.71,30.94,3850.0
2023-08-08,30.895,31.625,30.895,31.585,8553.0
2023-08-09,31.585,31.735,31.225,31.355,11147.0
2023-08-10,32.04,32.23,31.81,32.205,5758.0
2023-08-11,32.23,32.71,31.31,31.355,14000.0
2023-08-14,30.94,31.395,30.895,30.895,1848.0
2023-08-15,30.905,31.1,30.7,30.7,4904.0
2023-08-16,31.225,31.225,30.755,30.755,3811.0
2023-08-17,30.905,30.905,30.875,30.875,300.0
2023-08-18,30.895,31.45,30.895,31.45,4993.0
2023-08-21,31.265,31.4,31.145,31.28,4030.0
2023-08-22,31.355,31.44,31.125,31.125,5521.0
2023-08-23,31.125,31.125,30.895,31.07,3475.0
2023-08-24,30.895,31.035,30.895,31.035,250.0
2023-08-25,30.915,31.255,30.895,31.125,900.0
2023-08-28,31.005,31.45,30.98,31.45,1000.0
2023-08-29,30.93,31.365,30.92,31.355,9281.0
2023-08-30,31.45,31.615,31.45,31.45,10048.0
2023-08-31,31.625,32.365,31.625,32.365,2751.0
2023-09-01,32.375,32.985,32.345,32.93,10954.0
2023-09-05,32.835,32.835,32.26,32.42,12131.0
2023-09-06,32.42,32.825,31.595,32.825,2163.0
2023-09-07,31.08,31.895,31.08,31.895,802.0
2023-09-08,31.91,31.91,31.66,31.66,1750.0
2023-09-11,31.05,31.835,30.06,31.56,4217.0
2023-09-12,31.645,31.755,31.17,31.21,5069.0
2023-09-13,31.17,31.17,30.485,30.515,6626.0
2023-09-14,30.06,31.03,30.06,31.025,1990.0
2023-09-15,30.08,31.08,30.08,30.395,2504.0
2023-09-18,30.505,30.505,30.08,30.505,1101.0
2023-09-19,30.57,30.68,30.105,30.59,2331.0
2023-09-20,30.94,30.94,30.06,30.06,3400.0
2023-09-21,30.06,30.265,29.6,30.005,1330.0
2023-09-22,30.06,30.69,30.06,30.635,904.0
2023-09-25,30.635,30.975,30.035,30.06,4738.0
2023-09-26,29.84,29.84,29.49,29.49,2498.0
2023-09-27,29.07,29.96,28.795,29.055,2215.0
2023-09-28,29.145,29.145,28.83,28.83,2618.0
2023-09-29,29.1,29.46,28.67,29.46,7438.0
2023-10-02,28.765,29.23,28.44,28.97,8664.0
2023-10-03,28.635,28.635,27.865,28.535,6003.0
2023-10-04,28.3,28.745,28.04,28.04,3331.0
2023-10-05,27.855,29.74,27.855,28.85,1940.0
2023-10-06,28.56,30.155,28.56,30.155,5310.0
2023-10-10,28.55,29.895,28.55,28.785,1334.0
2023-10-11,28.83,30.155,28.83,30.155,1758.0
2023-10-12,29.99,30.155,28.745,28.84,2708.0
2023-10-13,30.25,30.25,28.81,28.84,1405.0
2023-10-16,28.56,29.045,28.56,28.84,630.0
2023-10-17,28.765,29.21,28.765,29.21,21530.0
2023-10-18,29.21,29.21,28.885,28.905,4507.0
2023-10-19,29.1,29.1,28.905,28.905,6584.0
2023-10-20,28.99,29.135,28.16,28.395,11148.0
2023-10-23,28.33,28.735,28.285,28.6,2300.0
2023-10-24,28.86,28.86,28.6,28.6,545.0
2023-10-25,28.755,28.765,28.44,28.45,8760.0
2023-10-26,28.44,29.165,28.44,28.745,7966.0
2023-10-27,28.755,28.86,28.58,28.86,33503.0
2023-10-30,28.95,29.09,28.915,29.0,2600.0
2023-10-31,29.175,29.435,29.0,29.435,4848.0
2023-11-01,29.195,29.295,28.915,29.295,3000.0
2023-11-02,29.555,30.06,29.555,29.965,1203.0
2023-11-03,29.81,30.72,29.8,30.07,4879.0
2023-11-06,29.965,30.665,29.435,29.67,3684.0
2023-11-07,30.925,30.925,29.445,29.48,1950.0
2023-11-08,29.855,30.72,29.8,30.17,4798.0
2023-11-09,29.815,30.485,29.735,30.02,19098.0
2023-11-10,29.79,31.185,29.79,30.16,21656.0
2023-11-13,30.255,30.36,29.825,30.01,111298.0
2023-11-14,30.235,30.75,30.02,30.615,3485.0
2023-11-15,30.925,31.09,30.87,30.955,7650.0
2023-11-16,31.075,31.075,30.88,30.905,4410.0
2023-11-17,31.075,31.605,31.075,31.605,3945.0
2023-11-20,32.47,32.47,31.435,31.975,8430.0
2023-11-21,32.115,32.23,31.56,32.17,5439.0
2023-11-22,32.115,32.125,31.79,32.125,2500.0
2023-11-23,32.165,32.21,32.025,32.025,3000.0
2023-11-24,32.1,32.22,31.69,31.77,9026.0
2023-11-27,32.1,32.57,31.63,32.57,6537.0
2023-11-28,32.285,32.585,32.145,32.19,5417.0
2023-11-29,31.95,32.915,31.95,32.76,4996.0
2023-11-30,32.62,32.77,32.155,32.75,7613.0
2023-12-01,32.675,32.805,32.535,32.535,3798.0
2023-12-04,32.535,32.675,32.45,32.675,7232.0
2023-12-05,32.585,32.675,32.47,32.675,5390.0
2023-12-06,32.49,32.985,32.435,32.585,12741.0
2023-12-07,32.585,32.64,32.425,32.585,5421.0
2023-12-08,30.875,32.565,30.875,32.105,4595.0
2023-12-11,32.37,32.49,32.37,32.49,2564.0
2023-12-12,32.47,32.585,32.415,32.48,2586.0
2023-12-13,32.48,33.145,32.48,33.145,3901.0
2023-12-14,33.005,33.33,32.91,32.91,9594.0
2023-12-15,32.715,32.725,31.745,31.965,47569.0
2023-12-18,31.76,31.835,31.545,31.835,11706.0
2023-12-19,32.2,32.2,31.5,31.53,3430.0
2023-12-20,31.295,31.355,30.66,30.67,4005.0
2023-12-21,30.575,30.81,29.625,29.625,14708.0
2023-12-22,29.865,31.145,29.78,29.78,67343.0
2023-12-27,29.875,30.345,29.78,30.08,14531.0
2023-12-28,30.2,30.485,30.2,30.465,5520.0
2023-12-29,30.895,30.905,30.67,30.905,3320.0
2024-01-02,31.1,32.665,30.485,30.51,4653.0
2024-01-03,30.4,31.14,30.4,30.905,6670.0
2024-01-04,30.875,30.875,30.67,30.725,1502.0
2024-01-05,30.455,31.085,30.455,31.085,2164.0
2024-01-08,31.365,31.84,31.12,31.625,6656.0
2024-01-09,31.44,31.645,31.14,31.335,3033.0
2024-01-10,31.6,31.88,31.485,31.69,912.0
2024-01-11,31.355,32.13,31.1,32.13,2940.0
2024-01-12,32.32,32.74,32.13,32.13,6146.0
2024-01-15,32.73,32.73,32.18,32.46,1152.0
2024-01-16,32.705,32.705,32.205,32.535,3701.0
2024-01-17,32.535,32.86,32.375,32.61,29860.0
2024-01-18,32.57,32.825,32.57,32.635,15900.0
2024-01-19,32.365,32.78,32.105,32.405,11378.0
2024-01-22,32.375,32.59,32.28,32.28,13785.0
2024-01-23,32.545,32.59,32.385,32.59,4259.0
2024-01-24,32.375,32.945,32.375,32.78,12702.0
2024-01-25,32.78,32.78,32.655,32.78,7668.0
2024-01-26,32.77,33.16,32.77,32.935,3610.0
2024-01-29,33.135,33.145,32.685,32.93,2331.0
2024-01-30,32.955,33.21,32.955,33.02,3870.0
2024-01-31,32.965,33.245,32.965,33.005,26588.0
2024-02-01,33.03,33.155,32.965,32.965,3148.0
2024-02-02,32.965,33.05,32.665,33.05,5275.0
2024-02-05,33.145,33.145,32.495,32.515,1090.0
2024-02-06,32.535,32.7,32.41,32.41,2915.0
2024-02-07,32.4,32.4,31.465,31.465,11878.0
2024-02-08,31.705,32.005,31.49,31.97,1370.0
2024-02-09,31.865,31.99,31.765,31.99,800.0
2024-02-12,31.885,32.075,31.885,32.055,2062.0
2024-02-13,32.29,32.47,32.24,32.47,1025.0
2024-02-14,32.47,32.47,31.735,31.79,2536.0
2024-02-15,31.93,32.525,31.93,32.315,19951.0
2024-02-16,32.31,32.315,32.1,32.1,605.0
2024-02-20,31.93,32.195,31.265,31.465,8748.0
2024-02-21,31.305,33.04,31.305,31.745,2254.0
2024-02-22,31.725,33.04,31.725,31.96,2720.0
2024-02-23,32.215,32.215,31.775,31.775,2720.0
2024-02-26,31.93,32.16,31.93,32.16,1085.0
2024-02-27,32.15,32.375,31.725,32.375,3821.0
2024-02-28,32.025,32.35,31.685,31.685,3710.0
2024-02-29,32.44,32.44,31.81,32.025,1220.0
2024-03-01,31.825,31.91,31.565,31.725,3298.0
2024-03-04,30.535,31.525,30.525,30.745,5612.0
2024-03-05,31.075,31.075,30.705,30.705,2120.0
2024-03-06,31.085,31.085,30.69,30.85,4400.0
2024-03-07,30.85,31.17,30.85,30.93,3100.0
2024-03-08,30.94,31.0,30.94,31.0,500.0
2024-03-11,30.525,30.61,30.36,30.52,1201.0
2024-03-12,30.52,30.52,29.885,29.905,11398.0
2024-03-13,31.025,32.26,29.69,32.035,14613.0
2024-03-14,32.015,32.26,31.905,32.26,6198.0
2024-03-15,32.25,32.25,31.65,31.65,1646.0
2024-03-18,32.24,32.24,31.715,31.75,218.0
2024-03-19,32.12,32.26,31.415,31.95,9554.0
2024-03-20,31.61,32.315,31.61,32.31,3195.0
2024-03-21,32.535,32.57,32.215,32.215,4798.0
2024-03-22,32.705,33.06,32.025,32.12,11609.0
2024-03-25,32.12,32.505,31.77,31.93,5757.0
2024-03-26,31.93,31.93,31.49,31.49,10348.0
2024-03-27,31.42,32.705,31.42,32.64,140265.0
2024-03-28,32.13,33.15,32.12,33.15,12770.0
2024-04-01,33.5,33.575,32.955,33.53,7091.0
2024-04-02,33.075,34.01,33.075,33.905,3756.0
2024-04-03,33.925,33.925,33.7,33.905,36942.0
2024-04-04,33.925,34.475,33.905,34.455,10317.0
2024-04-05,34.52,35.21,34.2,34.425,4479.0
2024-04-08,34.475,35.125,34.475,34.955,45685.0
2024-04-09,34.755,34.955,34.52,34.755,3255.0
2024-04-10,34.75,34.855,34.185,34.56,9500.0
2024-04-11,34.56,34.57,34.075,34.245,1593.0
2024-04-12,34.37,34.58,34.19,34.22,5508.0
2024-04-15,34.02,34.065,32.905,32.905,5310.0
2024-04-16,33.265,33.555,33.215,33.54,5986.0
2024-04-17,33.715,33.725,33.47,33.68,3977.0
2024-04-18,33.67,34.39,33.67,34.05,14192.0
2024-04-19,34.0,34.0,33.32,33.32,4456.0
2024-04-22,33.445,33.56,33.065,33.49,7366.0
2024-04-23,33.21,33.35,32.83,32.83,3565.0
2024-04-24,32.84,33.485,32.61,33.03,4645.0
2024-04-25,32.32,33.16,32.31,32.96,5251.0
2024-04-26,33.285,33.615,32.875,33.445,9305.0
2024-04-29,33.645,34.365,33.17,33.18,3069.0
2024-04-30,34.105,34.24,32.735,32.735,22858.0
2024-05-01,32.865,33.245,32.74,33.215,4015.0
2024-05-02,33.48,33.48,33.055,33.065,5197.0
2024-05-03,34.19,34.19,32.93,32.93,6414.0
2024-05-06,33.19,33.53,33.065,33.065,6731.0
2024-05-07,33.17,33.625,33.045,33.395,291888.0
2024-05-08,33.395,33.605,33.255,33.555,76458.0
2024-05-09,33.605,33.73,33.51,33.71,7825.0
2024-05-10,33.91,33.91,33.575,33.575,103.0
2024-05-13,33.635,33.635,33.32,33.33,105810.0
2024-05-14,33.445,33.815,33.16,33.16,14922.0
2024-05-15,33.255,33.34,33.075,33.16,3762.0
2024-05-16,33.48,33.49,33.15,33.16,2626.0
2024-05-17,33.205,33.205,32.695,32.695,8551.0
2024-05-21,33.14,33.14,32.26,32.305,5274.0
2024-05-22,32.905,32.905,31.93,32.28,44268.0
2024-05-23,32.485,32.485,31.435,31.445,14426.0
2024-05-24,31.455,31.89,30.96,31.415,14679.0
2024-05-27,31.36,31.36,31.36,31.36,100.0
2024-05-28,31.74,31.74,30.47,30.47,17328.0
2024-05-29,30.015,30.705,30.005,30.315,14618.0
2024-05-30,30.32,30.555,30.145,30.205,3052.0
2024-05-31,30.415,30.535,30.225,30.415,1601.0
2024-06-03,30.65,31.27,30.51,31.27,11315.0
2024-06-04,30.86,30.86,30.205,30.47,4215.0
2024-06-05,30.715,30.935,30.715,30.905,3000.0
2024-06-06,31.41,31.42,30.7,30.89,5192.0
2024-06-07,30.44,30.705,30.415,30.69,4203.0
2024-06-10,31.09,31.39,30.415,31.175,4377.0
2024-06-11,30.81,31.175,30.81,31.175,5458.0
2024-06-12,31.175,31.39,30.765,30.895,28973.0
2024-06-13,30.945,31.175,30.515,30.515,1009.0
2024-06-14,30.515,30.65,29.765,30.215,8988.0
2024-06-17,30.64,30.64,29.87,30.05,23261.0
2024-06-18,29.91,30.215,29.595,29.745,5637.0
2024-06-19,29.47,29.94,29.47,29.605,1197.0
2024-06-20,29.615,30.515,29.17,30.515,21399.0
2024-06-21,30.535,31.535,30.415,30.985,10458.0
2024-06-24,31.24,31.345,31.03,31.04,2650.0
2024-06-25,31.03,31.695,31.03,31.04,4050.0
2024-06-26,31.03,31.44,31.03,31.135,2931.0
2024-06-27,31.31,31.31,30.755,30.755,3182.0
2024-06-28,30.975,30.985,30.795,30.795,9585.0
2024-07-02,30.515,31.765,30.515,31.765,6701.0
2024-07-03,31.735,32.54,31.735,32.395,3070.0
2024-07-04,32.575,33.3,32.13,32.89,7706.0
2024-07-05,31.555,32.9,31.545,31.9,5623.0
2024-07-08,30.84,31.955,30.83,31.815,1650.0
2024-07-09,30.795,31.66,30.765,31.47,6537.0
2024-07-10,31.51,31.87,31.315,31.585,4865.0
2024-07-11,31.935,31.935,31.46,31.85,22230.0
2024-07-12,31.47,31.985,31.47,31.64,2224.0
2024-07-15,31.47,32.12,31.47,31.62,2005.0
2024-07-16,32.26,32.745,32.26,32.365,5204.0
2024-07-17,32.06,32.765,32.06,32.24,37660.0
2024-07-18,32.435,32.875,32.435,32.72,3672.0
2024-07-19,32.425,32.425,32.165,32.415,4750.0
2024-07-22,32.415,32.51,32.415,32.51,800.0
2024-07-23,32.53,32.74,32.415,32.555,12200.0
2024-07-24,32.555,32.745,32.44,32.64,5320.0
2024-07-25,33.045,33.425,32.215,33.395,5404.0
2024-07-26,32.92,33.91,32.91,33.595,54618.0
2024-07-29,34.075,35.31,33.55,34.885,26647.0
2024-07-30,35.97,35.98,34.795,34.99,21441.0
2024-07-31,34.53,35.37,34.48,34.48,62956.0
2024-08-01,34.585,35.18,34.51,34.785,3631.0
2024-08-02,34.575,34.575,33.63,34.02,6523.0
2024-08-06,33.46,33.67,32.98,33.46,14914.0
2024-08-07,34.015,34.68,33.715,34.655,127405.0
2024-08-08,34.365,34.825,34.365,34.425,12214.0
2024-08-09,34.415,34.655,34.225,34.655,12837.0
2024-08-12,34.415,34.655,34.28,34.435,5761.0
2024-08-13,34.49,35.025,34.46,34.875,5250.0
2024-08-14,34.45,35.37,34.415,35.065,8640.0
2024-08-15,34.165,35.37,34.155,35.36,933.0
2024-08-16,35.36,35.38,34.96,35.275,78621.0
2024-08-19,35.35,35.36,34.655,34.89,1372.0
2024-08-20,34.95,35.36,34.95,35.35,1420.0
2024-08-21,34.91,35.38,34.91,35.38,5135.0
2024-08-22,35.38,35.8,35.37,35.515,8217.0
2024-08-23,35.84,36.075,35.37,35.905,2775.0
2024-08-26,36.03,36.03,35.055,35.055,4573.0
2024-08-27,35.055,35.075,34.415,34.605,3610.0
2024-08-28,35.065,35.065,34.04,34.195,4144.0
2024-08-29,34.175,34.56,34.02,34.02,1540.0
2024-08-30,35.91,35.91,34.425,35.89,4831.0
2024-09-03,35.73,35.73,33.085,33.085,13172.0
2024-09-04,34.695,34.705,33.37,34.705,4158.0
2024-09-05,34.135,34.59,34.135,34.235,2905.0
2024-09-06,34.58,34.605,34.1,34.55,9140.0
2024-09-09,34.36,35.095,34.36,34.895,4161.0
2024-09-10,34.32,34.33,34.03,34.32,1783.0
2024-09-11,33.925,33.935,33.695,33.79,3630.0
2024-09-12,33.8,34.885,33.8,34.885,1332.0
2024-09-13,34.865,34.885,34.445,34.53,3322.0
2024-09-16,34.155,34.885,34.145,34.875,2394.0
2024-09-17,34.825,34.875,34.51,34.825,2755.0
2024-09-18,34.99,34.99,34.385,34.645,11880.0
2024-09-19,34.895,34.99,34.385,34.99,7978.0
2024-09-20,34.99,34.99,33.935,33.945,4722.0
2024-09-23,33.955,34.49,33.65,33.65,4953.0
2024-09-24,33.945,34.225,33.09,33.255,4874.0
2024-09-25,33.215,33.56,33.215,33.55,5550.0
2024-09-26,33.915,34.025,33.09,33.255,6391.0
2024-09-27,33.2,34.045,33.2,33.495,1230.0
2024-09-30,33.64,33.87,33.17,33.17,4623.0
2024-10-01,33.19,33.755,33.19,33.755,411.0
2024-10-02,34.1,34.11,33.17,33.17,5584.0
2024-10-03,33.2,33.825,33.2,33.315,1726.0
2024-10-04,33.66,33.67,33.36,33.505,2750.0
2024-10-07,33.64,33.745,33.505,33.545,3443.0
2024-10-08,33.65,33.7,33.555,33.555,6054.0
2024-10-09,33.515,33.84,33.36,33.36,4735.0
2024-10-10,33.65,33.65,33.36,33.37,4185.0
2024-10-11,33.38,33.41,33.18,33.18,14978.0
2024-10-15,33.315,33.315,32.9,33.16,6817.0
2024-10-16,33.025,33.64,32.93,33.09,15064.0
2024-10-17,33.12,33.65,33.065,33.65,9714.0
2024-10-18,33.65,33.66,33.17,33.18,19070.0
2024-10-21,33.575,33.58,33.075,33.1,3543.0
2024-10-22,33.09,33.12,32.4,32.87,18550.0
2024-10-23,32.735,32.83,32.455,32.69,6365.0
2024-10-24,32.45,32.68,31.9,31.9,10472.0
2024-10-25,32.68,32.68,31.92,32.315,1895.0
2024-10-28,32.09,32.41,31.63,31.63,24551.0
2024-10-29,31.64,32.245,31.58,31.58,18503.0
2024-10-30,31.505,32.4,31.495,32.015,2600.0
2024-10-31,32.305,32.47,31.68,31.68,6924.0
2024-11-01,31.695,33.305,31.695,32.785,8220.0
2024-11-04,32.785,33.305,32.505,32.64,4113.0
2024-11-05,32.505,33.3,32.505,33.0,17200.0
2024-11-06,32.545,33.79,32.21,33.52,11490.0
2024-11-07,32.12,33.27,32.12,33.2,7438.0
2024-11-08,32.325,33.22,32.315,33.21,1335.0
2024-11-11,33.135,33.415,33.125,33.29,701.0
2024-11-12,33.01,33.29,32.99,32.99,13741.0
2024-11-13,33.02,33.27,32.98,33.075,4750.0
2024-11-14,33.635,34.235,33.52,33.53,25327.0
2024-11-15,33.53,34.145,33.52,33.575,5138.0
2024-11-18,33.71,33.935,33.56,33.75,6494.0
2024-11-19,33.57,33.945,33.57,33.935,2395.0
2024-11-20,33.8,34.84,33.75,34.84,7012.0
2024-11-21,34.57,35.66,34.515,35.66,76001.0
2024-11-22,35.41,35.65,35.215,35.64,4447.0
2024-11-25,35.64,35.68,35.195,35.68,8516.0
2024-11-26,35.68,37.115,35.585,36.16,95258.0
2024-11-27,36.2,37.105,35.73,36.625,75269.0
2024-11-28,36.645,36.645,35.95,36.645,2087.0
2024-11-29,36.73,36.885,36.665,36.885,9910.0
2024-12-02,35.93,37.465,35.92,37.465,8143.0
2024-12-03,37.235,38.095,37.225,38.055,22215.0
2024-12-04,37.215,38.695,37.215,38.695,10066.0
2024-12-05,38.655,38.685,38.19,38.24,3770.0
2024-12-06,38.385,38.43,38.025,38.22,1978.0
2024-12-09,38.015,38.705,38.015,38.695,18261.0
2024-12-10,38.705,38.705,38.27,38.45,7280.0
2024-12-11,38.45,38.45,37.96,37.96,6005.0
2024-12-12,37.725,37.765,36.935,37.195,3093.0
2024-12-13,36.305,37.36,36.305,36.8,614.0
2024-12-16,36.305,37.265,35.88,37.255,10975.0
2024-12-17,37.27,37.27,36.71,37.27,1693.0
2024-12-18,37.27,37.705,37.27,37.505,12926.0
2024-12-19,37.61,37.63,36.915,37.215,12390.0
2024-12-20,36.76,37.67,36.74,37.225,6815.0
2024-12-23,37.225,37.225,36.835,36.875,2200.0
2024-12-24,36.855,37.33,36.845,37.33,966.0
2024-12-27,37.3,37.33,37.01,37.245,1674.0
2024-12-30,36.995,36.995,35.93,36.025,4569.0
2024-12-31,36.11,36.725,36.055,36.725,649.0
2025-01-02,36.86,36.86,36.18,36.685,1433.0
2025-01-03,36.18,36.83,36.065,36.065,3957.0
2025-01-06,36.605,36.625,36.13,36.13,21172.0
2025-01-07,36.79,36.79,36.085,36.355,6090.0
2025-01-08,36.5,36.8,36.26,36.355,6704.0
2025-01-09,36.665,36.83,36.665,36.83,1000.0
2025-01-10,36.8,37.08,35.055,35.055,85687.0
2025-01-13,35.365,35.385,34.91,34.91,4932.0
2025-01-14,35.375,35.375,34.56,34.58,17204.0
2025-01-15,34.85,35.375,34.415,34.695,6933.0
2025-01-16,35.355,35.365,34.515,34.515,6765.0
2025-01-17,34.515,35.25,34.515,35.25,11885.0
2025-01-20,36.095,36.095,35.48,35.775,2536.0
2025-01-21,35.775,35.775,35.52,35.775,4067.0
2025-01-22,35.53,35.83,35.53,35.83,1875.0
2025-01-23,35.55,37.49,35.54,35.975,15059.0
2025-01-24,35.59,36.685,35.59,35.82,7637.0
2025-01-27,36.15,36.22,35.685,36.075,5355.0
2025-01-28,37.17,37.17,36.375,36.83,7423.0
2025-01-29,36.42,36.89,36.365,36.89,4930.0
2025-01-30,36.82,37.17,36.645,36.84,18438.0
2025-01-31,36.9,37.315,35.875,35.885,5564.0
2025-02-03,35.625,35.76,35.0,35.265,4075.0
2025-02-04,35.74,35.75,34.65,35.0,8723.0
2025-02-05,34.81,35.575,34.81,35.0,2600.0
2025-02-06,34.955,35.615,34.955,35.35,2409.0
2025-02-07,35.14,35.625,34.945,34.975,3534.0
2025-02-10,35.71,35.71,35.235,35.39,201.0
2025-02-11,35.245,35.42,34.985,34.985,3405.0
2025-02-12,34.945,35.175,34.945,35.175,695.0
2025-02-13,35.175,35.175,34.575,34.985,42321.0
2025-02-14,34.79,35.12,34.615,34.68,1600.0
2025-02-18,35.08,35.08,34.545,34.605,2269.0
2025-02-19,34.515,34.905,34.505,34.555,3120.0
2025-02-20,34.7,34.75,34.32,34.32,2566.0
2025-02-21,34.31,34.505,33.115,33.67,7661.0
2025-02-24,33.605,34.165,33.535,33.795,3141.0
2025-02-25,33.785,34.215,33.775,34.02,7063.0
2025-02-26,34.225,34.225,33.805,33.815,3306.0
2025-02-27,34.14,34.15,33.05,33.095,8572.0
2025-02-28,33.565,33.575,32.455,33.03,15158.0
2025-03-03,33.145,33.44,32.91,33.07,8196.0
2025-03-04,33.0,33.0,32.18,32.56,3615.0
2025-03-05,32.58,32.755,32.475,32.485,1110.0
2025-03-06,32.465,33.0,32.18,32.365,4350.0
2025-03-07,32.825,32.825,32.365,32.465,4560.0
2025-03-10,32.485,32.805,32.19,32.775,3750.0
2025-03-11,32.425,32.425,31.74,32.415,6058.0
2025-03-12,31.705,32.17,31.685,31.925,12105.0
2025-03-13,31.925,31.955,31.225,31.225,1677.0
2025-03-14,31.305,31.76,31.305,31.44,7753.0
2025-03-17,31.635,31.635,31.37,31.595,2820.0
2025-03-18,31.635,32.11,31.635,32.105,25500.0
2025-03-19,31.89,32.9,31.88,32.12,9612.0
2025-03-20,32.53,33.0,32.53,32.53,260.0
2025-03-21,32.775,33.635,32.775,33.535,20301.0
2025-03-24,33.73,33.915,33.635,33.76,10318.0
2025-03-25,33.875,33.875,32.94,33.615,18693.0
2025-03-26,33.535,33.535,33.145,33.38,11637.0
2025-03-27,33.155,33.39,33.145,33.39,2100.0
2025-03-28,33.255,33.255,32.52,33.105,5151.0
2025-03-31,33.34,33.715,33.05,33.715,17701.0
2025-04-01,34.455,34.455,33.245,34.105,12895.0
2025-04-02,34.175,34.71,34.005,34.22,13496.0
2025-04-03,35.2,35.2,33.37,33.635,5465.0
2025-04-04,35.17,35.18,32.49,32.735,17446.0
2025-04-07,32.44,33.235,31.98,32.59,17526.0
2025-04-08,32.13,32.815,32.12,32.305,5171.0
2025-04-09,32.12,33.735,31.955,33.545,8272.0
2025-04-10,33.535,33.705,33.245,33.44,4870.0
2025-04-11,33.175,33.535,32.92,33.535,600.0
2025-04-14,34.2,34.545,33.595,33.975,7211.0
2025-04-15,35.2,35.2,34.22,34.925,6115.0
2025-04-16,35.2,35.59,34.23,35.1,5907.0
2025-04-17,35.1,35.61,34.3,34.71,12030.0
2025-04-21,34.81,35.015,34.085,34.8,5100.0
2025-04-22,35.19,35.19,34.035,34.035,2716.0
2025-04-23,34.33,35.035,34.33,34.37,1835.0
2025-04-24,34.925,35.19,34.71,34.71,10750.0
2025-04-25,34.065,35.19,34.065,35.19,5232.0
2025-04-28,35.17,35.18,34.71,35.17,1134.0
2025-04-29,34.76,35.16,34.75,34.81,1000.0
2025-04-30,35.035,35.045,33.985,34.33,1786.0
2025-05-01,35.24,35.24,34.355,34.6,687.0
2025-05-02,34.575,35.505,34.545,35.505,600.0
2025-05-05,35.475,35.485,35.055,35.055,497.0
2025-05-06,34.845,35.15,34.7,34.73,1101.0
2025-05-07,34.33,34.81,34.33,34.71,3261.0
2025-05-08,34.355,34.75,34.355,34.515,1603.0
2025-05-09,34.78,35.055,34.33,34.69,6252.0
2025-05-12,35.055,35.21,34.475,35.11,3322.0
2025-05-13,34.72,35.64,34.71,35.595,7620.0
2025-05-14,34.1,34.535,33.61,33.65,68550.0
2025-05-15,33.925,34.12,33.63,33.965,41242.0
2025-05-16,34.075,34.11,33.925,33.965,35276.0
2025-05-20,34.075,34.22,33.975,34.12,49764.0
2025-05-21,34.12,34.31,34.045,34.22,37335.0
2025-05-22,34.25,34.25,34.025,34.2,18267.0
2025-05-23,34.14,34.21,34.045,34.19,12036.0
2025-05-26,34.22,34.26,34.075,34.075,12516.0
2025-05-27,34.075,34.22,33.995,34.015,20433.0
2025-05-28,34.025,34.17,34.005,34.12,7498.0
2025-05-29,34.17,34.17,34.025,34.12,11600.0
2025-05-30,34.17,34.17,33.845,34.045,90049.0
2025-06-02,33.995,34.26,33.925,34.1,46420.0
2025-06-03,34.25,34.635,34.17,34.565,48953.0
2025-06-04,34.565,35.155,34.565,34.71,32971.0
2025-06-05,35.065,35.075,34.415,34.645,16308.0
2025-06-06,34.445,34.645,34.26,34.26,7484.0
2025-06-09,34.22,34.625,34.045,34.615,12237.0
2025-06-10,34.655,34.95,34.515,34.74,18036.0
2025-06-11,34.74,36.56,34.465,35.99,35716.0
2025-06-12,35.785,35.795,35.025,35.45,42030.0
2025-06-13,35.45,35.645,34.75,35.055,48112.0
2025-06-16,35.38,35.38,34.28,34.28,34762.0
2025-06-17,34.385,34.595,34.08,34.33,33223.0
2025-06-18,34.31,34.83,34.08,34.11,28383.0
2025-06-19,34.11,34.415,33.975,33.975,21356.0
2025-06-20,34.17,34.17,33.73,33.795,33342.0
2025-06-23,33.72,34.025,33.72,33.78,18766.0
2025-06-24,33.925,34.525,33.445,34.27,79466.0
2025-06-25,34.16,34.605,34.12,34.24,43232.0
2025-06-26,34.27,34.565,34.17,34.435,13868.0
2025-06-27,34.585,34.72,34.445,34.495,27134.0
2025-06-30,34.81,34.82,34.415,34.415,9621.0
2025-07-02,34.455,34.71,34.05,34.28,17912.0
2025-07-03,34.28,34.615,34.28,34.475,16253.0
2025-07-04,34.525,34.695,34.515,34.515,5175.0
2025-07-07,34.525,34.605,34.15,34.15,25389.0
2025-07-08,34.27,34.615,34.27,34.515,15222.0
2025-07-09,34.345,34.72,34.345,34.405,18616.0
2025-07-10,34.545,34.77,34.33,34.33,25433.0
2025-07-11,34.585,34.595,34.1,34.12,21065.0
2025-07-14,34.09,34.615,34.09,34.355,15421.0
2025-07-15,34.94,34.94,34.02,34.02,13154.0
2025-07-16,34.515,34.515,33.875,34.04,13983.0
2025-07-17,34.13,34.31,33.845,33.945,15640.0
2025-07-18,34.31,34.31,33.715,33.745,24299.0
2025-07-21,33.745,34.04,33.675,33.795,17027.0
2025-07-22,33.875,34.465,33.725,34.33,36431.0
2025-07-23,34.495,34.565,33.975,34.01,47873.0
2025-07-24,34.24,34.25,33.855,33.865,16109.0
2025-07-25,33.775,34.515,33.695,33.825,40098.0
2025-07-28,34.07,34.19,33.955,34.0,16775.0
2025-07-29,34.01,34.415,33.905,34.09,13311.0
2025-07-30,34.34,34.505,33.775,33.775,46823.0
2025-07-31,33.875,34.045,33.875,33.875,22948.0
2025-08-01,33.875,34.05,33.875,33.895,21276.0
2025-08-05,33.745,33.925,33.59,33.59,18639.0
2025-08-06,33.785,33.815,33.43,33.43,20022.0
2025-08-07,33.49,33.625,33.035,33.035,17186.0
2025-08-08,32.985,33.27,32.885,33.15,25582.0
2025-08-11,33.055,33.16,32.935,33.045,14653.0
2025-08-12,34.25,34.25,33.095,33.145,18666.0
2025-08-13,33.045,34.09,33.045,33.725,27448.0
2025-08-14,34.705,36.395,34.37,36.23,115576.0
2025-08-15,37.09,38.67,36.595,38.505,74921.0
2025-08-18,38.76,38.78,37.585,38.475,32125.0
2025-08-19,38.455,38.455,37.68,37.73,15054.0
2025-08-20,37.74,38.325,36.96,37.05,16589.0
2025-08-21,37.12,37.12,36.77,37.04,6705.0
2025-08-22,36.665,37.05,36.665,36.79,10094.0
2025-08-25,37.04,37.04,36.2,36.2,24828.0
2025-08-26,36.755,36.755,36.21,36.21,7088.0
2025-08-27,36.22,36.455,36.11,36.11,9912.0
2025-08-28,36.565,36.575,35.89,36.15,21476.0
2025-08-29,36.2,36.465,36.11,36.11,13470.0
2025-09-02,36.11,37.02,36.11,36.415,7905.0
2025-09-03,36.695,36.695,36.21,36.32,7712.0
2025-09-04,36.395,36.615,36.3,36.425,12967.0
2025-09-05,36.625,37.3,36.435,37.19,24081.0
2025-09-08,37.19,37.655,36.745,37.09,29763.0
2025-09-09,36.845,37.655,36.845,37.08,26071.0
2025-09-10,37.805,37.895,37.17,37.5,60543.0
2025-09-11,37.785,37.805,36.905,36.905,9746.0
2025-09-12,37.42,37.42,36.795,37.09,12862.0
2025-09-15,37.09,37.09,36.445,36.445,15776.0
2025-09-16,36.685,36.685,36.06,36.2,19397.0
2025-09-17,36.2,36.485,36.2,36.395,21676.0
2025-09-18,36.685,36.685,36.06,36.11,5083.0
2025-09-19,35.96,36.425,35.96,36.25,11072.0
2025-09-22,36.355,36.495,36.01,36.19,9031.0
2025-09-23,36.435,36.445,35.85,35.85,14997.0
2025-09-24,35.83,36.15,35.83,36.0,7416.0
2025-09-25,35.87,36.0,35.365,35.605,13141.0
2025-09-26,36.0,36.02,35.595,35.725,15522.0
2025-09-29,35.93,36.11,35.495,35.565,9865.0
2025-09-30,35.665,36.01,35.165,35.555,19847.0
2025-10-01,35.585,36.48,35.575,36.02,4415.0
2025-10-02,36.06,36.57,36.06,36.21,10303.0
2025-10-03,36.34,36.715,36.28,36.685,9352.0
2025-10-06,36.675,36.675,36.2,36.21,6297.0
2025-10-07,36.21,36.5,36.01,36.4,20369.0
2025-10-08,36.5,36.675,36.15,36.16,3848.0
2025-10-09,36.775,36.775,35.99,36.04,18148.0
2025-10-10,36.33,36.4,35.655,35.655,19791.0
2025-10-14,35.685,36.35,35.555,36.05,15809.0
2025-10-15,36.05,36.5,35.81,35.81,12695.0
2025-10-16,35.81,35.95,35.555,35.745,11435.0
2025-10-17,35.715,37.275,35.645,36.975,29251.0
2025-10-20,37.555,37.79,36.805,37.025,26357.0
2025-10-21,36.995,37.93,36.805,37.505,16740.0
2025-10-22,37.76,37.77,37.215,37.255,15052.0
2025-10-23,37.315,38.26,37.305,37.89,14877.0
2025-10-24,38.555,38.555,37.9,38.19,10669.0
2025-10-27,38.34,38.985,38.05,38.835,10915.0
2025-10-28,39.155,39.215,38.42,38.44,8837.0
2025-10-29,38.29,39.205,37.405,37.405,19618.0
2025-10-30,38.75,38.75,37.405,37.535,7612.0
2025-10-31,37.555,37.83,37.495,37.545,4027.0
2025-11-03,37.79,38.09,37.495,37.545,14240.0
2025-11-04,38.88,38.88,36.695,36.695,9609.0
2025-11-05,38.67,38.67,36.705,36.815,11727.0
2025-11-06,36.905,36.905,36.305,36.395,11293.0
2025-11-07,36.225,36.615,36.165,36.195,13290.0
2025-11-10,36.195,36.665,36.195,36.215,17051.0
2025-11-11,36.205,36.645,36.205,36.445,821.0
2025-11-12,36.455,36.695,36.195,36.635,21140.0
2025-11-13,37.63,37.79,36.405,36.415,29913.0
2025-11-14,36.185,36.215,35.65,36.095,23704.0
2025-11-17,36.145,36.175,35.47,35.68,36903.0
2025-11-18,36.395,36.395,35.4,35.4,16565.0
2025-11-19,35.5,35.65,34.9,34.9,28579.0
2025-11-20,34.92,35.55,34.85,34.9,28729.0
2025-11-21,34.97,35.63,34.81,35.5,30617.0
2025-11-24,34.93,35.63,34.46,35.05,15102.0
2025-11-25,35.985,35.985,34.71,34.76,10670.0
2025-11-26,34.75,35.08,34.73,35.0,8284.0