Date,Open,High,Low,Close,Volume
2007-09-21,8.015,8.205,7.85,8.18,3273.0
2007-09-24,8.015,8.12,7.935,7.935,4059.0
2007-09-25,8.015,8.12,7.935,8.015,3924.0
2007-09-26,8.015,8.045,8.015,8.045,700.0
2007-09-27,8.055,8.18,7.975,8.095,5010.0
2007-09-28,7.975,8.18,7.85,8.09,32171.0
2007-10-01,7.9,8.145,7.85,8.145,58000.0
2007-10-02,8.055,8.18,7.935,8.03,6820.0
2007-10-03,8.055,8.135,7.935,7.935,10085.0
2007-10-04,8.015,8.135,8.015,8.015,7700.0
2007-10-05,8.055,8.135,7.94,8.055,10097.0
2007-10-09,8.055,8.465,7.975,8.385,11930.0
2007-10-10,8.3,8.955,8.3,8.75,19205.0
2007-10-11,8.67,9.11,8.67,8.995,45160.0
2007-10-12,9.035,9.12,8.995,8.995,30130.0
2007-10-15,8.995,9.24,8.995,9.16,2460.0
2007-10-16,9.2,9.725,9.125,9.365,28409.0
2007-10-17,9.405,9.855,9.405,9.66,57825.0
2007-10-18,9.775,9.775,9.495,9.725,13106.0
2007-10-19,9.775,9.815,9.495,9.73,5920.0
2007-10-22,9.775,10.265,9.405,10.05,7755.0
2007-10-23,9.78,10.02,9.69,9.895,10523.0
2007-10-24,10.1,10.18,9.73,10.02,7296.0
2007-10-25,10.02,10.11,9.865,9.935,18565.0
2007-10-26,10.02,10.085,9.895,10.045,6035.0
2007-10-29,10.1,10.135,9.75,9.895,9384.0
2007-10-30,9.935,10.63,9.815,10.63,75508.0
2007-10-31,10.755,10.835,10.265,10.63,27263.0
2007-11-01,10.875,10.875,10.355,10.715,6310.0
2007-11-02,10.475,10.875,10.47,10.63,7088.0
2007-11-05,10.63,10.795,10.425,10.795,6894.0
2007-11-06,10.785,11.0,10.63,10.925,21500.0
2007-11-07,10.795,11.04,10.63,10.805,7370.0
2007-11-08,10.92,11.0,10.795,10.795,8761.0
2007-11-09,10.795,10.99,10.55,10.63,13560.0
2007-11-12,10.835,10.835,10.425,10.425,6330.0
2007-11-13,10.625,10.625,10.14,10.345,6165.0
2007-11-14,10.345,10.63,10.345,10.51,8230.0
2007-11-15,10.54,10.705,10.345,10.345,5650.0
2007-11-16,10.36,10.63,10.345,10.63,3990.0
2007-11-19,10.625,10.67,10.395,10.59,8995.0
2007-11-20,10.59,10.67,10.265,10.51,6418.0
2007-11-21,10.63,10.63,10.345,10.345,6500.0
2007-11-22,10.06,10.38,9.935,10.305,14148.0
2007-11-23,10.345,10.47,10.06,10.47,2990.0
2007-11-26,10.42,10.42,10.42,10.42,300.0
2007-11-27,10.14,10.295,10.06,10.295,7480.0
2007-11-28,10.14,10.435,10.14,10.355,5195.0
2007-11-29,10.305,10.425,10.305,10.42,29625.0
2007-11-30,10.42,10.63,10.42,10.47,32805.0
2007-12-03,10.47,10.55,10.385,10.385,3020.0
2007-12-04,10.305,10.63,10.225,10.305,2060.0
2007-12-05,10.315,10.55,10.315,10.345,2520.0
2007-12-06,10.305,10.305,10.225,10.305,3550.0
2007-12-07,10.385,10.51,10.23,10.425,6900.0
2007-12-10,10.305,10.47,10.305,10.305,2078.0
2007-12-11,10.315,10.5,10.305,10.315,9735.0
2007-12-12,10.315,10.5,10.225,10.335,3997.0
2007-12-13,10.315,10.385,10.305,10.385,5100.0
2007-12-14,10.315,10.5,10.315,10.5,4760.0
2007-12-17,10.525,10.54,10.425,10.54,2057.0
2007-12-18,10.425,10.625,10.425,10.615,5075.0
2007-12-19,10.51,10.59,10.47,10.59,25800.0
2007-12-20,10.425,10.425,10.345,10.425,2800.0
2007-12-21,10.425,10.425,10.315,10.315,4400.0
2007-12-24,10.385,10.535,10.385,10.535,382.0
2007-12-27,10.255,10.59,10.255,10.5,2791.0
2007-12-28,10.47,10.47,10.06,10.305,22845.0
2007-12-31,10.33,10.51,10.315,10.33,39230.0
2008-01-02,10.315,10.55,10.23,10.385,124020.0
2008-01-03,10.425,10.425,10.305,10.385,2669.0
2008-01-04,10.59,10.715,10.47,10.55,12357.0
2008-01-07,10.385,10.68,10.385,10.51,5940.0
2008-01-08,10.605,10.69,10.33,10.425,40393.0
2008-01-09,10.395,10.55,10.315,10.425,54260.0
2008-01-10,10.405,10.46,10.305,10.395,11095.0
2008-01-11,10.385,10.5,10.305,10.385,22095.0
2008-01-14,10.42,10.59,10.355,10.435,21875.0
2008-01-15,10.435,10.5,10.305,10.305,30649.0
2008-01-16,10.225,10.425,10.225,10.305,9297.0
2008-01-17,10.305,10.42,10.225,10.42,7086.0
2008-01-18,10.385,10.47,9.975,10.06,9020.0
2008-01-21,10.02,10.02,8.915,9.125,22284.0
2008-01-22,8.945,9.07,8.22,8.99,15885.0
2008-01-23,8.99,9.275,8.83,8.995,7550.0
2008-01-24,8.99,9.12,8.99,8.995,5645.0
2008-01-25,9.2,9.2,8.915,8.995,12595.0
2008-01-28,8.915,8.995,8.71,8.79,20730.0
2008-01-29,8.83,9.15,8.75,8.83,3516.0
2008-01-30,8.425,9.08,8.425,8.99,4655.0
2008-01-31,8.915,8.995,8.915,8.915,220.0
2008-02-01,8.79,9.28,8.79,9.2,10865.0
2008-02-04,9.2,9.28,8.79,8.875,6032.0
2008-02-05,8.67,8.79,8.67,8.79,5100.0
2008-02-06,8.71,8.995,8.71,8.995,34350.0
2008-02-07,8.995,8.995,8.585,8.83,8270.0
2008-02-08,8.75,9.265,8.75,9.185,2610.0
2008-02-11,8.995,9.005,8.905,8.99,2320.0
2008-02-12,8.685,9.225,8.685,8.995,2395.0
2008-02-13,8.995,9.08,8.83,8.995,4764.0
2008-02-14,8.995,9.395,8.995,9.215,12856.0
2008-02-15,9.215,9.215,8.955,9.03,5655.0
2008-02-19,9.035,9.805,9.035,9.52,11075.0
2008-02-20,9.44,9.44,9.2,9.365,2805.0
2008-02-21,9.355,9.44,9.12,9.2,2980.0
2008-02-22,9.28,9.365,9.2,9.24,1265.0
2008-02-25,9.595,9.595,9.2,9.28,7255.0
2008-02-26,9.28,9.365,9.12,9.28,7119.0
2008-02-27,9.28,9.47,9.2,9.2,8160.0
2008-02-28,9.325,9.325,9.12,9.2,730.0
2008-02-29,9.365,9.57,9.035,9.28,2290.0
2008-03-03,9.28,9.28,9.24,9.24,5000.0
2008-03-04,9.035,9.2,8.915,9.07,9210.0
2008-03-05,8.995,9.12,8.79,8.815,25085.0
2008-03-06,8.995,9.08,8.75,8.79,19392.0
2008-03-07,8.71,8.915,8.545,8.67,7970.0
2008-03-10,8.425,8.88,8.425,8.79,14500.0
2008-03-11,8.83,8.915,8.095,8.58,72082.0
2008-03-12,8.385,8.455,8.26,8.385,20115.0
2008-03-13,8.18,8.26,7.58,7.975,21480.0
2008-03-14,8.18,8.18,7.485,7.685,17125.0
2008-03-17,7.28,7.64,6.83,6.99,135116.0
2008-03-18,6.95,7.565,6.87,7.41,64408.0
2008-03-19,7.44,7.77,7.4,7.565,24461.0
2008-03-20,7.685,8.34,7.525,8.135,13594.0
2008-03-24,8.34,8.425,7.975,7.975,12483.0
2008-03-25,8.34,8.425,8.135,8.135,3070.0
2008-03-26,8.18,8.26,7.73,8.015,3680.0
2008-03-27,8.25,8.25,7.77,7.77,3800.0
2008-03-28,7.81,8.21,7.81,8.13,4725.0
2008-03-31,7.685,8.135,7.685,8.135,1235.0
2008-04-01,7.975,8.22,7.77,8.13,3800.0
2008-04-02,8.13,8.13,7.77,7.77,18400.0
2008-04-03,7.77,8.18,7.565,7.935,13510.0
2008-04-04,7.935,8.22,7.77,8.135,3155.0
2008-04-07,8.135,8.22,7.85,7.975,4305.0
2008-04-08,7.975,8.135,7.85,8.015,8140.0
2008-04-09,7.81,7.975,7.81,7.975,2730.0
2008-04-10,7.975,8.095,7.9,7.935,5810.0
2008-04-11,7.935,8.055,7.935,7.975,8022.0
2008-04-14,8.015,8.015,7.935,7.935,9600.0
2008-04-15,7.935,8.095,7.935,7.935,16575.0
2008-04-16,7.935,8.095,7.85,7.975,42849.0
2008-04-17,7.975,8.135,7.935,8.055,15825.0
2008-04-18,7.98,8.22,7.9,8.095,17204.0
2008-04-21,8.135,8.135,7.935,7.975,3446.0
2008-04-22,7.975,8.095,7.89,8.095,28629.0
2008-04-23,7.975,8.18,7.975,8.095,77810.0
2008-04-24,8.095,8.18,7.89,8.095,8583.0
2008-04-25,8.055,8.095,7.89,7.975,20758.0
2008-04-28,7.85,8.055,7.775,7.975,3102.0
2008-04-29,7.935,7.975,7.89,7.89,1891.0
2008-04-30,7.935,7.975,7.705,7.975,11538.0
2008-05-01,8.055,8.095,7.975,8.095,752.0
2008-05-02,7.975,8.095,7.575,7.77,4283.0
2008-05-05,8.055,8.055,7.73,7.975,2485.0
2008-05-06,8.09,8.17,8.015,8.09,4305.0
2008-05-07,8.055,8.17,7.975,8.015,3232.0
2008-05-08,8.18,8.25,7.89,7.975,127798.0
2008-05-09,7.975,8.21,7.77,7.775,3695.0
2008-05-12,7.785,8.135,7.705,7.77,960.0
2008-05-13,8.055,8.055,8.055,8.055,91.0
2008-05-14,7.77,8.055,7.685,8.055,7982.0
2008-05-15,7.85,7.85,7.705,7.77,5593.0
2008-05-16,7.81,7.81,7.685,7.77,6995.0
2008-05-20,7.59,7.81,7.59,7.81,7180.0
2008-05-21,7.63,7.89,7.49,7.575,9150.0
2008-05-22,7.81,7.81,7.575,7.575,7200.0
2008-05-23,7.575,7.85,7.575,7.575,10730.0
2008-05-26,7.565,7.81,7.45,7.565,14098.0
2008-05-27,7.645,7.73,7.565,7.645,3217.0
2008-05-28,7.565,7.565,7.565,7.565,200.0
2008-05-29,7.565,7.685,7.565,7.565,4465.0
2008-05-30,7.565,7.73,7.44,7.645,5274.0
2008-06-02,7.755,7.755,7.44,7.565,1900.0
2008-06-03,7.605,7.615,7.44,7.565,33800.0
2008-06-04,7.565,7.81,7.44,7.73,6268.0
2008-06-05,7.73,7.73,7.485,7.73,112836.0
2008-06-06,7.645,7.81,7.53,7.73,7580.0
2008-06-09,7.62,8.26,7.54,8.095,4875.0
2008-06-10,8.18,8.18,7.77,8.08,2360.0
2008-06-11,7.73,8.17,7.73,8.025,1619.0
2008-06-12,7.82,7.82,7.82,7.82,500.0
2008-06-13,7.81,8.095,7.77,7.77,1040.0
2008-06-16,8.055,8.055,7.77,7.77,4312.0
2008-06-17,7.77,7.77,7.685,7.77,3625.0
2008-06-18,7.89,7.975,7.685,7.685,7820.0
2008-06-19,7.685,7.845,7.4,7.485,6165.0
2008-06-20,7.485,7.73,7.4,7.485,6552.0
2008-06-23,7.485,7.485,7.475,7.485,1700.0
2008-06-24,7.49,7.49,7.485,7.485,6100.0
2008-06-25,7.485,7.685,7.36,7.685,21531.0
2008-06-26,7.485,7.565,7.44,7.485,9900.0
2008-06-27,7.41,7.565,7.33,7.41,9924.0
2008-06-30,7.41,7.41,7.24,7.36,9132.0
2008-07-02,7.36,7.37,7.32,7.36,13300.0
2008-07-03,7.73,7.73,7.28,7.595,21320.0
2008-07-04,7.63,7.63,7.36,7.36,4300.0
2008-07-07,7.28,7.565,7.035,7.36,16768.0
2008-07-08,7.28,7.525,7.155,7.44,3740.0
2008-07-09,7.36,7.36,7.075,7.36,28605.0
2008-07-10,7.155,7.36,7.155,7.36,1200.0
2008-07-11,7.36,7.36,7.075,7.155,5012.0
2008-07-14,7.155,7.485,7.08,7.4,2308.0
2008-07-15,7.155,7.4,7.075,7.075,7230.0
2008-07-16,7.115,7.155,6.95,6.95,9300.0
2008-07-17,7.15,7.24,6.96,7.155,3630.0
2008-07-18,7.195,7.195,6.87,6.95,1958.0
2008-07-21,7.36,7.44,7.28,7.345,2165.0
2008-07-22,7.35,7.35,6.54,6.945,127925.0
2008-07-23,6.945,6.945,6.46,6.54,1504.0
2008-07-24,6.54,6.83,6.38,6.745,5222.0
2008-07-25,6.46,6.625,6.46,6.54,2280.0
2008-07-28,6.305,6.625,6.255,6.355,7676.0
2008-07-29,6.33,6.5,6.05,6.46,12640.0
2008-07-30,6.295,6.5,6.135,6.5,4073.0
2008-07-31,6.46,6.5,6.175,6.34,13805.0
2008-08-01,6.34,6.42,6.255,6.42,10400.0
2008-08-05,6.265,6.525,6.185,6.46,4567.0
2008-08-06,6.46,6.46,6.38,6.38,1800.0
2008-08-07,6.34,6.42,6.215,6.295,6590.0
2008-08-08,6.34,6.42,6.295,6.34,19837.0
2008-08-11,6.34,6.42,6.07,6.15,14169.0
2008-08-12,6.29,6.34,6.095,6.34,12300.0
2008-08-13,6.295,6.38,6.295,6.295,125.0
2008-08-14,6.095,6.38,6.095,6.135,2650.0
2008-08-15,6.095,6.295,6.01,6.215,2712.0
2008-08-18,5.93,6.33,5.93,6.215,2870.0
2008-08-19,5.89,6.295,5.89,6.175,4250.0
2008-08-20,6.215,6.215,5.97,6.095,4713.0
2008-08-21,5.985,6.295,5.93,6.215,13305.0
2008-08-22,6.295,6.34,6.135,6.265,10253.0
2008-08-25,6.295,6.365,6.135,6.28,8890.0
2008-08-26,6.33,6.38,6.135,6.255,10050.0
2008-08-27,6.24,6.255,5.97,5.97,48860.0
2008-08-28,5.97,6.175,5.97,6.175,840.0
2008-08-29,6.095,6.42,5.985,6.215,3750.0
2008-09-02,6.135,6.295,6.05,6.215,7000.0
2008-09-03,6.135,6.135,6.135,6.135,2000.0
2008-09-04,6.34,6.43,6.135,6.34,10363.0
2008-09-05,6.295,6.295,6.05,6.135,7610.0
2008-09-08,6.405,6.485,6.14,6.215,5869.0
2008-09-09,6.265,6.265,5.97,5.97,8332.0
2008-09-10,6.255,6.365,6.135,6.135,51825.0
2008-09-11,5.97,6.215,5.89,6.215,11709.0
2008-09-12,6.29,6.29,6.29,6.29,1700.0
2008-09-15,6.295,6.34,6.295,6.34,1000.0
2008-09-16,6.34,6.585,6.05,6.23,3722.0
2008-09-17,6.625,6.705,6.34,6.705,10206.0
2008-09-18,6.34,6.745,6.34,6.54,3764.0
2008-09-19,6.585,6.705,6.46,6.705,9620.0
2008-09-22,6.705,7.13,6.705,6.79,4186.0
2008-09-23,6.9,6.99,6.705,6.705,4430.0
2008-09-24,6.68,6.855,6.625,6.855,3250.0
2008-09-25,6.82,6.9,6.77,6.82,3739.0
2008-09-26,6.675,6.805,6.315,6.64,10896.0
2008-09-29,6.68,6.68,6.15,6.265,17678.0
2008-09-30,6.175,6.38,6.175,6.295,3275.0
2008-10-01,6.34,6.535,6.215,6.455,1765.0
2008-10-02,6.275,6.42,6.215,6.42,600.0
2008-10-03,6.15,6.535,6.05,6.05,4967.0
2008-10-06,6.06,6.2,5.725,5.89,75902.0
2008-10-07,5.805,5.93,5.725,5.92,6000.0
2008-10-08,5.92,5.93,5.725,5.725,9575.0
2008-10-09,5.92,5.92,5.685,5.685,13200.0
2008-10-10,5.52,5.725,5.4,5.465,12635.0
2008-10-14,5.485,5.725,5.365,5.4,69695.0
2008-10-15,5.15,5.56,4.88,5.4,10005.0
2008-10-16,5.625,5.71,4.995,5.365,231887.0
2008-10-17,5.4,5.4,5.15,5.39,2300.0
2008-10-20,5.635,5.71,5.11,5.555,54425.0
2008-10-21,5.555,5.555,5.08,5.47,6630.0
2008-10-22,5.315,5.52,5.195,5.275,20256.0
2008-10-23,5.315,5.71,5.235,5.555,3024.0
2008-10-24,5.52,5.52,5.275,5.52,15260.0
2008-10-27,5.195,5.6,5.195,5.48,9123.0
2008-10-28,5.275,5.48,5.275,5.4,89450.0
2008-10-29,5.315,5.4,5.315,5.315,3528.0
2008-10-30,5.48,5.6,5.315,5.315,202175.0
2008-10-31,5.51,5.595,5.08,5.505,2655.0
2008-11-03,5.48,5.6,5.48,5.48,10910.0
2008-11-04,5.52,5.6,5.4,5.445,10318.0
2008-11-05,5.315,5.365,5.105,5.365,2300.0
2008-11-06,5.275,5.275,4.99,4.99,1800.0
2008-11-07,5.48,5.56,5.15,5.52,2673.0
2008-11-10,5.52,5.6,5.51,5.52,720.0
2008-11-11,5.44,5.6,5.235,5.4,36520.0
2008-11-12,5.315,5.315,5.315,5.315,5000.0
2008-11-13,5.315,5.325,4.98,5.315,15650.0
2008-11-14,5.315,5.52,5.315,5.44,1950.0
2008-11-17,5.44,5.44,4.835,5.315,4915.0
2008-11-18,5.15,5.52,5.15,5.44,17437.0
2008-11-19,5.44,5.44,5.315,5.315,2200.0
2008-11-20,5.315,5.51,5.275,5.43,55650.0
2008-11-21,5.235,5.725,5.235,5.52,34000.0
2008-11-24,5.48,5.48,5.48,5.48,12000.0
2008-11-25,5.48,5.52,5.24,5.52,19170.0
2008-11-26,5.51,5.56,5.44,5.48,11745.0
2008-11-27,5.56,5.56,5.56,5.56,5500.0
2008-11-28,5.56,5.6,5.44,5.6,45885.0
2008-12-01,5.51,5.51,5.235,5.315,11224.0
2008-12-02,5.315,5.51,5.24,5.51,5375.0
2008-12-03,5.51,5.51,5.235,5.315,2605.0
2008-12-04,5.325,5.355,5.315,5.315,5900.0
2008-12-05,5.315,5.52,5.315,5.315,19612.0
2008-12-08,5.315,5.465,5.315,5.315,11540.0
2008-12-09,5.355,5.62,5.315,5.56,29640.0
2008-12-10,5.405,5.625,5.405,5.625,7000.0
2008-12-11,5.43,5.645,5.42,5.645,26100.0
2008-12-12,5.645,5.645,5.56,5.62,2200.0
2008-12-15,5.71,6.085,5.57,5.725,8897.0
2008-12-16,5.96,5.96,5.645,5.725,12339.0
2008-12-18,6.085,6.085,5.645,5.725,8600.0
2008-12-19,5.725,6.06,5.645,5.93,7970.0
2008-12-22,5.96,5.96,5.65,5.735,2832.0
2008-12-23,5.74,5.98,5.65,5.735,3825.0
2008-12-24,5.65,5.735,5.65,5.725,1250.0
2008-12-29,5.765,5.93,5.725,5.93,5700.0
2008-12-30,5.93,6.075,5.765,5.97,8350.0
2008-12-31,5.805,6.085,5.725,6.005,6075.0
2009-01-02,5.845,6.085,5.845,6.005,2665.0
2009-01-05,6.01,6.705,6.01,6.705,15000.0
2009-01-06,6.54,6.54,6.295,6.46,1669.0
2009-01-07,6.54,6.54,6.135,6.46,9275.0
2009-01-08,6.255,6.54,6.215,6.46,26025.0
2009-01-09,6.255,6.255,6.215,6.215,25000.0
2009-01-12,6.37,6.615,6.135,6.535,11175.0
2009-01-13,6.535,6.585,6.34,6.525,7270.0
2009-01-14,6.615,6.615,6.535,6.535,500.0
2009-01-15,6.34,6.455,6.175,6.455,5245.0
2009-01-16,6.135,6.495,6.135,6.495,2300.0
2009-01-19,6.265,6.565,6.215,6.215,4850.0
2009-01-20,6.215,6.38,6.215,6.295,8250.0
2009-01-21,6.485,6.485,6.295,6.295,2675.0
2009-01-22,6.255,6.38,6.175,6.215,3950.0
2009-01-23,6.215,6.37,6.215,6.37,1600.0
2009-01-26,6.485,6.565,6.1,6.46,1270.0
2009-01-27,6.1,6.41,6.1,6.41,3240.0
2009-01-28,6.42,6.42,6.175,6.175,53900.0
2009-01-29,6.15,6.405,6.07,6.135,8542.0
2009-01-30,6.215,6.215,6.05,6.135,1890.0
2009-02-02,6.355,6.355,6.05,6.135,9570.0
2009-02-03,6.275,6.275,5.845,6.135,1900.0
2009-02-04,6.135,6.135,6.135,6.135,14200.0
2009-02-05,6.135,6.135,5.98,6.01,22330.0
2009-02-06,6.135,6.135,6.125,6.135,4300.0
2009-02-09,6.135,6.215,6.05,6.175,5960.0
2009-02-10,5.98,6.215,5.895,6.01,33864.0
2009-02-11,6.165,6.165,6.05,6.05,47500.0
2009-02-12,6.135,6.135,6.02,6.135,3525.0
2009-02-13,6.215,6.295,6.215,6.215,515.0
2009-02-17,6.135,6.455,6.135,6.37,3750.0
2009-02-18,6.34,6.34,6.05,6.135,7960.0
2009-02-19,6.135,6.135,6.135,6.135,16500.0
2009-02-20,6.06,6.06,6.01,6.01,600.0
2009-02-23,6.355,6.355,6.01,6.01,6900.0
2009-02-24,6.095,6.215,6.095,6.215,2100.0
2009-02-25,6.215,6.215,6.135,6.205,2100.0
2009-02-26,6.205,6.205,6.05,6.135,2226.0
2009-02-27,6.135,6.29,6.05,6.135,1025.0
2009-03-02,6.2,6.2,5.93,6.135,8800.0
2009-03-03,6.215,6.295,6.05,6.215,3445.0
2009-03-04,6.215,6.215,6.135,6.135,1300.0
2009-03-05,6.135,6.295,6.05,6.295,6920.0
2009-03-06,6.135,6.215,6.05,6.135,2500.0
2009-03-09,6.05,6.34,6.05,6.175,6627.0
2009-03-10,6.135,6.215,6.135,6.135,10000.0
2009-03-11,6.175,6.255,6.05,6.135,8600.0
2009-03-12,6.14,6.14,6.135,6.14,6700.0
2009-03-13,6.135,6.215,6.135,6.14,5800.0
2009-03-16,6.2,6.28,6.05,6.135,10666.0
2009-03-17,6.33,6.41,6.135,6.135,6025.0
2009-03-18,6.28,6.28,6.05,6.135,32410.0
2009-03-19,6.135,6.215,6.135,6.135,1725.0
2009-03-20,6.05,6.05,5.97,6.01,982.0
2009-03-23,6.01,6.095,6.01,6.01,1105.0
2009-03-24,6.02,6.02,5.93,5.93,8300.0
2009-03-25,5.93,6.135,5.93,6.135,35400.0
2009-03-26,6.05,6.095,6.01,6.01,17300.0
2009-03-27,6.01,6.01,6.01,6.01,3000.0
2009-03-30,6.135,6.135,5.805,5.805,16100.0
2009-03-31,5.855,6.05,5.725,5.805,68285.0
2009-04-01,5.93,5.93,5.805,5.805,2000.0
2009-04-02,6.125,6.205,5.815,5.855,6009.0
2009-04-03,5.89,6.115,5.8,5.88,3270.0
2009-04-06,6.035,6.215,5.895,6.135,36185.0
2009-04-07,6.135,6.215,6.135,6.215,4200.0
2009-04-08,6.135,6.135,6.135,6.135,2800.0
2009-04-09,6.29,6.29,5.98,6.135,3333.0
2009-04-13,6.135,6.29,5.935,6.05,30830.0
2009-04-14,6.205,6.34,6.135,6.135,13226.0
2009-04-15,6.23,6.29,6.06,6.205,10155.0
2009-04-16,6.19,6.275,6.02,6.165,1895.0
2009-04-17,6.135,6.205,6.095,6.175,3000.0
2009-04-20,6.175,6.535,6.175,6.435,16725.0
2009-04-21,6.435,7.01,6.435,6.7,35825.0
2009-04-22,6.945,6.945,6.715,6.82,23945.0
2009-04-23,6.86,6.925,6.675,6.845,10718.0
2009-04-24,6.845,6.845,6.795,6.795,4700.0
2009-04-27,6.745,6.86,6.72,6.745,18078.0
2009-04-28,6.77,7.025,6.69,6.83,7751.0
2009-04-29,6.945,6.945,6.74,6.83,1607.0
2009-04-30,6.855,6.86,6.665,6.78,4823.0
2009-05-01,6.705,6.79,6.705,6.79,120.0
2009-05-04,6.925,6.925,6.925,6.925,5300.0
2009-05-05,6.91,7.155,6.91,7.15,10410.0
2009-05-06,7.155,7.345,7.155,7.24,14600.0
2009-05-07,7.515,7.515,7.195,7.28,15587.0
2009-05-08,7.28,7.28,7.205,7.24,4556.0
2009-05-11,7.24,7.26,6.87,7.26,120800.0
2009-05-12,6.715,7.23,6.715,7.22,9275.0
2009-05-13,7.195,7.195,6.95,6.95,4238.0
2009-05-14,6.95,7.105,6.95,7.105,10526.0
2009-05-15,6.99,7.17,6.96,6.96,6160.0
2009-05-19,7.105,7.115,7.105,7.115,13850.0
2009-05-20,7.115,7.155,6.96,6.99,11191.0
2009-05-21,6.99,7.035,6.95,7.035,7076.0
2009-05-22,6.96,6.96,6.95,6.95,1120.0
2009-05-25,7.13,7.13,7.035,7.115,7320.0
2009-05-26,7.155,7.18,6.92,7.125,7389.0
2009-05-27,7.115,7.115,6.95,7.105,3400.0
2009-05-28,6.95,7.105,6.95,7.105,3621.0
2009-05-29,7.075,7.115,7.0,7.115,54445.0
2009-06-01,6.87,7.035,6.87,7.035,4167.0
2009-06-02,7.035,7.035,6.745,6.745,6330.0
2009-06-03,6.745,7.1,6.745,7.1,4185.0
2009-06-04,6.81,6.95,6.805,6.805,3955.0
2009-06-05,6.805,6.945,6.805,6.805,32687.0
2009-06-08,6.805,7.025,6.745,6.795,7469.0
2009-06-09,6.745,6.745,6.745,6.745,2100.0
2009-06-10,6.745,6.79,6.745,6.745,5700.0
2009-06-11,6.935,6.935,6.835,6.835,1355.0
2009-06-12,6.755,6.755,6.755,6.755,100.0
2009-06-15,6.755,6.87,6.745,6.745,4135.0
2009-06-16,6.745,6.91,6.745,6.91,3634.0
2009-06-17,6.745,6.745,6.745,6.745,2189.0
2009-06-18,6.755,6.86,6.745,6.745,4930.0
2009-06-19,6.745,6.91,6.745,6.745,2360.0
2009-06-22,6.79,6.79,6.705,6.79,20350.0
2009-06-23,6.745,6.745,6.705,6.705,9210.0
2009-06-24,6.705,6.745,6.42,6.54,94564.0
2009-06-25,6.54,6.625,6.54,6.585,12505.0
2009-06-26,6.54,6.79,6.54,6.79,17315.0
2009-06-29,6.54,6.935,6.54,6.935,13645.0
2009-06-30,6.625,6.655,6.625,6.625,3801.0
2009-07-02,6.63,6.83,6.54,6.745,1950.0
2009-07-03,6.745,6.745,6.745,6.745,220.0
2009-07-06,6.625,6.625,6.54,6.54,1700.0
2009-07-07,6.6,6.705,6.6,6.705,2974.0
2009-07-08,6.585,6.585,6.585,6.585,482.0
2009-07-09,6.77,6.79,6.61,6.625,5677.0
2009-07-10,6.59,6.79,6.59,6.79,1646.0
2009-07-15,6.61,6.79,6.61,6.79,3700.0
2009-07-16,6.705,6.705,6.61,6.61,1200.0
2009-07-17,6.79,6.79,6.665,6.665,2680.0
2009-07-20,6.705,6.705,6.625,6.625,4953.0
2009-07-21,6.81,6.82,6.81,6.82,1950.0
2009-07-22,6.745,6.745,6.745,6.745,100.0
2009-07-23,6.795,6.87,6.72,6.87,16025.0
2009-07-24,6.87,7.035,6.87,7.035,43515.0
2009-07-27,7.075,7.1,6.97,7.035,28897.0
2009-07-28,7.14,7.14,7.035,7.035,21667.0
2009-07-29,7.035,7.14,7.035,7.14,5500.0
2009-07-30,7.04,7.075,7.04,7.04,450.0
2009-07-31,7.025,7.025,6.87,6.99,3635.0
2009-08-04,6.95,7.035,6.95,6.99,980.0
2009-08-05,6.87,6.87,6.79,6.87,9804.0
2009-08-06,6.95,7.115,6.705,7.105,5997.0
2009-08-07,7.1,7.1,6.73,6.79,3200.0
2009-08-10,6.715,7.1,6.715,7.1,700.0
2009-08-11,7.105,7.105,6.92,6.92,1305.0
2009-08-12,6.92,6.95,6.92,6.95,2100.0
2009-08-13,6.95,7.1,6.95,6.95,2265.0
2009-08-14,6.95,6.95,6.95,6.95,150.0
2009-08-17,6.95,6.95,6.95,6.95,1850.0
2009-08-18,6.95,6.95,6.95,6.95,8767.0
2009-08-19,6.95,7.025,6.95,6.95,5758.0
2009-08-20,6.95,7.035,6.95,6.95,1365.0
2009-08-21,7.035,7.035,6.95,6.95,5578.0
2009-08-24,6.95,7.115,6.95,7.115,6000.0
2009-08-25,6.95,7.115,6.95,6.95,25800.0
2009-08-26,6.95,7.115,6.95,7.115,1232.0
2009-08-27,7.105,7.105,7.105,7.105,390.0
2009-08-28,7.08,7.105,6.96,7.1,2628.0
2009-08-31,7.035,7.035,6.95,6.95,3299.0
2009-09-01,6.95,7.1,6.95,6.95,20400.0
2009-09-02,7.035,7.035,6.95,6.95,3804.0
2009-09-03,6.95,7.13,6.95,6.95,11705.0
2009-09-04,6.95,6.95,6.95,6.95,82.0
2009-09-08,6.95,7.1,6.95,7.1,6076.0
2009-09-09,6.95,7.1,6.95,6.95,600.0
2009-09-10,6.95,6.99,6.95,6.95,19300.0
2009-09-11,7.035,7.1,6.95,7.035,8775.0
2009-09-14,7.075,7.075,6.95,6.95,25023.0
2009-09-15,6.95,7.035,6.95,6.95,76893.0
2009-09-16,6.835,7.1,6.83,7.1,125630.0
2009-09-17,7.1,7.115,6.96,7.1,7177.0
2009-09-18,7.035,7.1,7.035,7.1,1367.0
2009-09-21,7.1,7.1,7.1,7.1,570.0
2009-09-22,7.1,7.1,6.805,7.1,2265.0
2009-09-23,6.805,6.95,6.805,6.805,1746.0
2009-09-24,6.79,6.99,6.77,6.99,3988.0
2009-09-25,6.92,6.92,6.92,6.92,200.0
2009-09-28,6.79,6.95,6.745,6.745,2809.0
2009-09-29,6.745,6.975,6.745,6.975,2970.0
2009-09-30,6.835,6.975,6.82,6.87,8681.0
2009-10-01,6.87,6.975,6.87,6.87,2930.0
2009-10-02,6.99,7.06,6.87,6.87,5224.0
2009-10-05,6.87,7.14,6.87,6.95,9752.0
2009-10-06,6.975,7.115,6.95,7.115,17460.0
2009-10-07,7.32,7.33,7.035,7.115,7220.0
2009-10-08,7.195,7.195,7.195,7.195,440.0
2009-10-09,7.195,7.195,7.155,7.155,565.0
2009-10-13,6.96,7.17,6.95,7.155,7445.0
2009-10-14,7.155,7.28,7.155,7.28,18769.0
2009-10-15,7.06,7.27,7.035,7.115,1572.0
2009-10-16,7.035,7.26,6.95,7.115,23897.0
2009-10-19,7.13,7.36,7.13,7.36,10740.0
2009-10-20,7.28,7.36,7.28,7.28,9403.0
2009-10-21,7.35,7.36,7.35,7.36,3500.0
2009-10-22,7.28,7.36,7.28,7.36,2513.0
2009-10-23,7.36,7.36,7.36,7.36,10280.0
2009-10-26,7.44,7.44,7.36,7.36,4633.0
2009-10-27,7.36,7.4,7.36,7.36,19950.0
2009-10-28,7.645,7.645,7.36,7.565,2765.0
2009-10-29,7.4,7.565,7.36,7.36,2633.0
2009-10-30,7.4,7.59,7.36,7.36,2834.0
2009-11-02,7.565,7.565,7.565,7.565,4520.0
2009-11-03,7.565,7.605,7.565,7.605,5691.0
2009-11-04,7.565,7.59,7.565,7.59,900.0
2009-11-05,7.59,7.595,7.565,7.595,1105.0
2009-11-06,7.565,7.565,7.565,7.565,805.0
2009-11-09,7.565,7.565,7.565,7.565,2000.0
2009-11-10,7.595,7.595,7.36,7.565,3900.0
2009-11-11,7.525,7.565,7.485,7.485,1100.0
2009-11-12,7.5,7.555,7.36,7.485,2824.0
2009-11-13,7.485,7.555,7.485,7.555,1560.0
2009-11-16,7.155,7.525,7.155,7.36,7200.0
2009-11-17,7.36,7.44,7.36,7.36,5000.0
2009-11-18,7.485,7.565,7.36,7.565,6400.0
2009-11-19,7.37,7.37,7.36,7.36,1997.0
2009-11-20,7.525,7.525,7.36,7.36,1080.0
2009-11-23,7.36,7.525,7.36,7.36,4554.0
2009-11-24,7.36,7.525,7.36,7.525,15400.0
2009-11-25,7.36,7.525,7.36,7.525,8525.0
2009-11-26,7.37,7.525,7.36,7.36,7488.0
2009-11-27,7.36,7.44,7.36,7.36,4220.0
2009-11-30,7.44,7.44,7.36,7.36,6711.0
2009-12-01,7.44,7.44,7.36,7.36,5054.0
2009-12-02,7.36,7.36,7.36,7.36,15700.0
2009-12-03,7.36,7.44,7.36,7.44,2362.0
2009-12-04,7.44,7.475,7.44,7.475,1480.0
2009-12-08,7.44,7.485,7.36,7.485,3312.0
2009-12-09,7.37,7.4,7.36,7.4,2100.0
2009-12-10,7.4,7.4,7.36,7.4,15603.0
2009-12-11,7.36,7.4,7.36,7.36,7769.0
2009-12-14,7.36,7.44,7.36,7.44,39531.0
2009-12-15,7.44,7.44,7.36,7.36,1340.0
2009-12-16,7.36,7.4,7.36,7.4,475.0
2009-12-17,7.4,7.44,7.385,7.385,7568.0
2009-12-18,7.44,7.44,7.41,7.44,2400.0
2009-12-21,7.385,7.485,7.385,7.485,2002.0
2009-12-22,7.485,7.485,7.385,7.395,572.0
2009-12-23,7.395,7.515,7.36,7.515,8060.0
2009-12-24,7.375,7.565,7.36,7.565,2300.0
2009-12-29,7.485,7.565,7.41,7.41,1400.0
2009-12-30,7.4,7.58,7.4,7.58,1133.0
2009-12-31,7.485,7.55,7.485,7.485,6361.0
2010-01-04,7.4,7.525,7.4,7.525,4140.0
2010-01-05,7.515,7.565,7.425,7.485,10885.0
2010-01-06,7.41,7.555,7.41,7.41,4060.0
2010-01-07,7.525,7.565,7.485,7.565,15852.0
2010-01-08,7.485,7.565,7.485,7.49,3250.0
2010-01-11,7.645,7.645,7.44,7.565,15032.0
2010-01-12,7.645,7.685,7.605,7.685,26000.0
2010-01-13,7.605,7.685,7.525,7.605,6259.0
2010-01-14,7.605,7.605,7.53,7.53,4910.0
2010-01-15,7.59,7.59,7.53,7.565,4240.0
2010-01-18,7.58,7.59,7.46,7.59,3890.0
2010-01-19,7.59,7.59,7.485,7.525,2775.0
2010-01-20,7.525,7.525,7.4,7.4,5038.0
2010-01-21,7.37,7.485,6.59,7.485,7325.0
2010-01-22,7.24,7.54,7.24,7.485,9100.0
2010-01-25,7.485,7.58,7.36,7.525,9406.0
2010-01-26,7.44,7.505,7.36,7.44,2512.0
2010-01-27,7.505,7.525,7.36,7.36,5600.0
2010-01-28,7.485,7.525,7.1,7.505,2382.0
2010-01-29,7.5,7.525,7.24,7.525,5909.0
2010-02-01,7.18,7.5,7.18,7.5,2310.0
2010-02-02,7.485,7.485,7.44,7.44,327.0
2010-02-03,7.44,7.525,7.44,7.485,1350.0
2010-02-04,7.505,7.505,7.36,7.485,3904.0
2010-02-05,7.37,7.37,7.36,7.36,485.0
2010-02-08,7.28,7.36,7.165,7.36,2365.0
2010-02-09,7.36,7.44,7.285,7.44,3227.0
2010-02-10,7.44,7.485,7.205,7.485,2248.0
2010-02-11,7.4,7.4,6.95,6.95,4068.0
2010-02-12,7.36,7.4,7.36,7.4,1678.0
2010-02-16,7.4,7.4,7.115,7.36,3664.0
2010-02-17,7.28,7.4,7.28,7.4,2632.0
2010-02-18,7.4,7.4,7.28,7.32,3336.0
2010-02-19,7.28,7.4,7.28,7.4,4680.0
2010-02-22,7.44,7.44,7.285,7.36,5798.0
2010-02-23,7.36,7.4,7.065,7.15,5656.0
2010-02-24,7.36,7.565,7.335,7.525,28128.0
2010-02-25,7.515,7.515,7.335,7.44,13810.0
2010-02-26,7.565,7.565,7.36,7.565,4110.0
2010-03-01,7.565,7.565,7.45,7.45,1995.0
2010-03-02,7.485,7.565,7.44,7.485,8550.0
2010-03-03,7.555,7.555,7.525,7.525,4801.0
2010-03-04,7.565,7.64,7.565,7.64,12642.0
2010-03-05,7.64,7.89,7.565,7.89,23444.0
2010-03-08,8.09,8.09,7.605,7.81,2118.0
2010-03-09,7.615,8.0,7.615,7.955,4539.0
2010-03-10,7.77,8.015,7.77,8.015,8770.0
2010-03-11,8.015,8.015,8.015,8.015,654.0
2010-03-12,8.005,8.015,8.005,8.015,1793.0
2010-03-15,7.975,7.975,7.775,7.775,9450.0
2010-03-16,7.77,7.935,7.605,7.935,3027.0
2010-03-17,8.005,8.005,7.645,7.77,5279.0
2010-03-18,7.605,7.85,7.605,7.85,7722.0
2010-03-19,7.85,7.85,7.685,7.685,2172.0
2010-03-22,7.685,7.85,7.685,7.85,3400.0
2010-03-23,7.86,7.935,7.86,7.86,3250.0
2010-03-24,7.77,7.77,7.615,7.77,2230.0
2010-03-25,7.645,7.755,7.605,7.605,6489.0
2010-03-26,7.77,7.81,7.605,7.81,9335.0
2010-03-29,7.73,7.77,7.615,7.77,2300.0
2010-03-30,7.685,7.77,7.605,7.77,31274.0
2010-03-31,7.755,7.755,7.685,7.685,12124.0
2010-04-01,7.76,7.77,7.685,7.76,1927.0
2010-04-05,7.81,7.85,7.685,7.685,3670.0
2010-04-06,7.695,7.975,7.685,7.81,166158.0
2010-04-07,7.975,8.015,7.77,8.015,26694.0
2010-04-08,7.89,8.34,7.89,8.34,38287.0
2010-04-09,8.335,8.385,8.17,8.18,11446.0
2010-04-12,8.155,8.425,8.155,8.26,16096.0
2010-04-13,8.415,8.505,8.385,8.505,14155.0
2010-04-14,8.54,8.545,8.43,8.43,6700.0
2010-04-15,8.35,8.35,8.34,8.34,7700.0
2010-04-16,8.26,8.26,8.18,8.18,17890.0
2010-04-19,8.18,8.335,8.18,8.335,2120.0
2010-04-20,8.26,8.26,8.26,8.26,4105.0
2010-04-21,8.225,8.365,8.22,8.3,1907.0
2010-04-22,8.385,8.425,8.245,8.425,1654.0
2010-04-23,8.425,8.585,8.385,8.585,7194.0
2010-04-26,8.675,8.89,8.67,8.88,4738.0
2010-04-27,8.88,8.88,8.83,8.83,2900.0
2010-04-28,8.905,8.905,8.765,8.83,2392.0
2010-04-29,8.9,8.995,8.865,8.995,9950.0
2010-04-30,8.995,9.355,8.965,9.315,38390.0
2010-05-03,9.355,9.405,9.2,9.355,12419.0
2010-05-04,9.395,9.405,9.2,9.2,5716.0
2010-05-05,9.315,9.365,8.995,9.085,22205.0
2010-05-06,9.2,9.3,9.2,9.2,5948.0
2010-05-07,9.005,9.005,8.75,8.83,12220.0
2010-05-10,9.24,9.28,9.08,9.28,11495.0
2010-05-11,9.28,9.28,9.095,9.095,2725.0
2010-05-12,9.275,9.275,9.12,9.25,8169.0
2010-05-13,9.25,10.18,9.25,9.485,28663.0
2010-05-14,9.56,9.56,9.485,9.485,6110.0
2010-05-17,9.485,9.485,9.2,9.2,3670.0
2010-05-18,9.1,9.325,9.1,9.2,1785.0
2010-05-19,9.19,9.19,8.915,8.915,6758.0
2010-05-20,8.995,8.995,8.72,8.75,3576.0
2010-05-21,9.035,9.035,8.75,8.75,96.0
2010-05-25,9.11,9.11,8.8,8.8,603.0
2010-05-26,8.75,8.915,8.75,8.915,877.0
2010-05-27,9.1,9.16,8.915,8.915,11250.0
2010-05-28,9.325,9.325,8.815,9.325,298.0
2010-05-31,9.185,9.185,9.185,9.185,100.0
2010-06-01,8.995,8.995,8.915,8.915,1873.0
2010-06-02,8.915,8.915,8.83,8.905,2324.0
2010-06-03,8.99,8.99,8.915,8.915,800.0
2010-06-04,9.01,9.035,8.92,8.92,10800.0
2010-06-07,9.17,9.17,8.92,9.16,2270.0
2010-06-08,9.19,9.19,9.19,9.19,124.0
2010-06-09,8.995,8.995,8.995,8.995,870.0
2010-06-10,8.995,8.995,8.995,8.995,850.0
2010-06-11,8.75,8.765,8.75,8.75,17029.0
2010-06-14,8.585,8.71,8.585,8.695,4200.0
2010-06-15,8.915,9.15,8.915,8.915,9828.0
2010-06-16,8.915,8.915,8.85,8.905,2365.0
2010-06-17,8.955,8.955,8.955,8.955,63.0
2010-06-18,8.75,8.955,8.75,8.83,6767.0
2010-06-21,8.945,8.945,8.945,8.945,450.0
2010-06-22,8.83,8.905,8.83,8.905,810.0
2010-06-23,8.995,8.995,8.995,8.995,3615.0
2010-06-24,8.995,8.995,8.995,8.995,1600.0
2010-06-25,8.88,8.995,8.88,8.995,3600.0
2010-06-28,8.99,8.99,8.85,8.865,2050.0
2010-06-29,8.79,8.79,8.79,8.79,650.0
2010-06-30,8.75,8.75,8.67,8.67,5491.0
2010-07-02,8.67,8.75,8.385,8.385,2577.0
2010-07-05,8.43,8.43,8.385,8.425,3000.0
2010-07-06,8.415,8.585,8.415,8.585,5153.0
2010-07-07,8.725,9.06,8.71,9.06,8362.0
2010-07-08,9.16,10.14,9.16,9.61,8426.0
2010-07-09,9.775,9.775,9.415,9.65,19795.0
2010-07-12,9.69,9.79,9.57,9.57,4700.0
2010-07-13,9.65,9.65,9.525,9.585,2645.0
2010-07-14,9.57,9.57,9.57,9.57,1254.0
2010-07-15,9.575,9.815,9.575,9.815,3659.0
2010-07-16,9.815,9.815,9.405,9.405,3986.0
2010-07-19,9.405,9.405,9.405,9.405,1300.0
2010-07-20,9.405,9.405,9.325,9.405,980.0
2010-07-21,9.275,9.275,9.2,9.2,7576.0
2010-07-22,9.39,9.405,9.325,9.405,1792.0
2010-07-23,9.535,9.69,9.405,9.69,1570.0
2010-07-27,9.485,9.65,9.485,9.65,70.0
2010-07-28,9.65,9.65,9.65,9.65,300.0
2010-07-29,9.47,9.755,9.34,9.34,8341.0
2010-07-30,9.28,9.28,9.21,9.28,260.0
2010-08-03,9.61,9.61,9.325,9.325,2424.0
2010-08-04,9.325,9.325,9.325,9.325,544.0
2010-08-05,9.56,9.57,9.325,9.485,170674.0
2010-08-06,9.56,9.56,9.485,9.485,2031.0
2010-08-09,9.325,9.325,9.235,9.235,625.0
2010-08-10,9.28,9.57,9.24,9.325,1230.0
2010-08-11,9.395,9.395,9.2,9.2,758.0
2010-08-12,9.15,9.16,9.15,9.16,700.0
2010-08-13,9.11,9.315,9.06,9.16,2287.0
2010-08-16,9.16,9.46,9.16,9.46,4350.0
2010-08-17,9.26,9.48,9.26,9.405,879.0
2010-08-18,9.405,9.495,9.325,9.365,3190.0
2010-08-19,9.46,9.46,9.26,9.26,5829.0
2010-08-20,9.175,9.24,9.16,9.16,1983.0
2010-08-25,9.325,9.325,9.325,9.325,500.0
2010-08-26,9.34,9.35,9.16,9.35,700.0
2010-08-27,9.365,9.365,9.16,9.16,1128.0
2010-08-30,9.44,9.44,9.38,9.38,1900.0
2010-08-31,9.365,9.365,9.365,9.365,584.0
2010-09-02,9.28,9.445,9.28,9.365,7682.0
2010-09-03,9.355,9.405,9.305,9.325,853.0
2010-09-07,9.305,9.365,9.305,9.34,1900.0
2010-09-08,9.365,9.635,9.365,9.635,2948.0
2010-09-09,9.525,9.61,9.485,9.525,3602.0
2010-09-10,9.44,9.575,9.43,9.575,840.0
2010-09-13,9.575,9.65,9.485,9.57,924901.0
2010-09-14,9.57,9.65,9.57,9.57,535.0
2010-09-15,9.635,9.815,9.635,9.815,8505.0
2010-09-16,9.855,10.01,9.855,9.895,4030.0
2010-09-17,9.88,9.88,9.88,9.88,11196.0
2010-09-20,9.945,10.06,9.935,10.02,7180.0
2010-09-21,10.06,10.06,9.975,9.975,9790.0
2010-09-22,9.88,9.88,9.88,9.88,500.0
2010-09-23,9.855,9.865,9.855,9.865,62.0
2010-09-24,9.855,9.975,9.855,9.975,591.0
2010-09-27,10.09,10.09,9.975,9.975,3271.0
2010-09-28,10.05,10.075,9.995,10.075,1288.0
2010-09-29,9.865,10.115,9.865,10.02,3950.0
2010-09-30,10.06,10.06,9.895,9.975,1502.0
2010-10-01,9.96,10.115,9.96,10.075,6055.0
2010-10-04,10.09,10.14,10.06,10.14,3750.0
2010-10-05,10.38,10.715,10.345,10.59,49765.0
2010-10-06,10.59,10.63,10.55,10.6,11656.0
2010-10-07,10.625,10.875,10.55,10.795,14423.0
2010-10-08,10.895,10.965,10.795,10.885,19876.0
2010-10-12,11.03,11.12,10.9,11.0,14913.0
2010-10-13,11.075,11.08,10.925,10.96,15750.0
2010-10-14,10.92,11.04,10.67,10.73,6358.0
2010-10-15,10.77,10.805,10.715,10.72,4649.0
2010-10-18,11.03,11.03,10.695,10.745,6173.0
2010-10-19,10.715,10.875,10.65,10.835,26764.0
2010-10-20,10.835,10.835,10.795,10.81,9055.0
2010-10-21,10.835,10.875,10.795,10.835,13079.0
2010-10-22,10.875,10.875,10.73,10.795,9418.0
2010-10-25,10.835,10.835,10.67,10.795,15919.0
2010-10-26,10.795,10.835,10.715,10.755,185920.0
2010-10-27,10.795,10.795,10.745,10.785,7138.0
2010-10-28,10.835,10.835,10.755,10.795,29950.0
2010-10-29,10.795,10.885,10.715,10.885,17568.0
2010-11-01,10.915,10.915,10.75,10.79,122755.0
2010-11-02,10.725,10.725,10.505,10.71,11075.0
2010-11-03,10.66,10.66,10.595,10.61,1640.0
2010-11-04,10.66,10.66,10.48,10.66,13624.0
2010-11-05,10.65,10.65,10.46,10.46,13960.0
2010-11-08,10.57,10.635,10.57,10.635,9103.0
2010-11-09,10.67,10.805,10.67,10.79,3080.0
2010-11-10,10.895,10.895,10.815,10.875,7474.0
2010-11-11,10.875,10.875,10.805,10.805,4146.0
2010-11-12,10.79,10.875,10.775,10.775,23795.0
2010-11-15,10.7,10.79,10.7,10.75,3848.0
2010-11-16,10.775,10.78,10.71,10.75,13190.0
2010-11-17,10.71,10.85,10.71,10.75,6500.0
2010-11-18,10.895,10.895,10.79,10.805,5740.0
2010-11-19,10.825,10.89,10.76,10.89,120091.0
2010-11-22,10.84,10.92,10.83,10.92,6445.0
2010-11-23,10.955,10.955,10.74,10.875,26420.0
2010-11-24,10.875,10.875,10.765,10.83,8032.0
2010-11-25,10.955,10.955,10.725,10.83,3450.0
2010-11-26,10.83,10.875,10.74,10.83,7287.0
2010-11-29,10.79,10.875,10.75,10.875,5718.0
2010-11-30,10.955,10.955,10.76,10.76,4284.0
2010-12-01,10.955,10.955,10.67,10.67,18005.0
2010-12-02,10.855,10.875,10.71,10.865,3018.0
2010-12-03,10.71,10.865,10.71,10.765,960.0
2010-12-06,10.815,10.93,10.79,10.93,9760.0
2010-12-07,11.08,12.31,11.08,12.055,47105.0
2010-12-08,12.185,12.835,12.07,12.145,29579.0
2010-12-09,12.03,12.26,11.695,11.9,14620.0
2010-12-10,12.015,12.31,12.015,12.02,11984.0
2010-12-13,12.29,12.31,12.13,12.16,17585.0
2010-12-14,12.3,12.31,12.22,12.27,11502.0
2010-12-15,12.31,12.555,12.3,12.43,5886.0
2010-12-16,12.43,12.72,12.31,12.71,15345.0
2010-12-17,12.72,12.72,12.515,12.595,3457.0
2010-12-20,12.595,12.655,11.99,12.155,5316.0
2010-12-21,12.3,12.35,12.08,12.08,18283.0
2010-12-22,12.11,12.21,12.065,12.065,11385.0
2010-12-23,12.17,12.17,11.735,11.815,8812.0
2010-12-24,11.855,12.105,11.855,12.105,2915.0
2010-12-29,12.08,12.105,11.855,12.105,3229.0
2010-12-30,12.105,12.195,11.815,11.815,2865.0
2010-12-31,11.825,12.21,11.815,11.815,1035.0
2011-01-04,11.835,12.2,11.58,11.58,4455.0
2011-01-05,11.875,11.875,11.545,11.57,4624.0
2011-01-06,11.545,11.85,11.515,11.675,3665.0
2011-01-07,11.97,11.97,11.695,11.825,3070.0
2011-01-10,12.055,12.055,11.57,11.66,3195.0
2011-01-11,11.745,11.9,11.745,11.855,2870.0
2011-01-12,11.9,11.94,11.595,11.685,1579.0
2011-01-13,11.695,11.815,11.695,11.735,11320.0
2011-01-14,11.66,11.675,11.535,11.585,8100.0
2011-01-17,11.52,11.815,11.505,11.695,2074.0
2011-01-18,11.725,11.81,11.62,11.65,2517.0
2011-01-19,11.66,11.815,11.57,11.815,106156.0
2011-01-20,11.8,11.8,11.75,11.75,950.0
2011-01-21,11.675,11.735,11.65,11.735,26962.0
2011-01-24,11.735,11.735,11.65,11.67,8185.0
2011-01-25,11.675,11.725,11.61,11.725,23255.0
2011-01-26,11.65,11.735,11.65,11.695,2731.0
2011-01-27,11.65,11.695,11.535,11.695,4796.0
2011-01-28,11.695,11.695,11.65,11.65,1320.0
2011-01-31,11.585,11.585,11.505,11.57,23599.0
2011-02-01,11.545,11.8,11.53,11.535,7791.0
2011-02-02,11.61,11.65,11.53,11.61,3883.0
2011-02-03,11.61,11.61,11.53,11.595,9273.0
2011-02-04,11.58,11.61,11.535,11.57,2768.0
2011-02-07,11.605,11.65,11.565,11.565,13746.0
2011-02-08,11.605,11.65,11.605,11.605,970.0
2011-02-09,11.565,11.68,11.565,11.605,7950.0
2011-02-10,11.605,11.605,11.565,11.565,2868.0
2011-02-11,11.565,11.675,11.565,11.585,2415.0
2011-02-14,11.59,11.72,11.585,11.69,5487.0
2011-02-15,11.73,11.73,11.59,11.615,4945.0
2011-02-16,11.6,12.34,11.565,12.34,20030.0
2011-02-17,12.35,12.635,12.185,12.605,9550.0
2011-02-18,12.2,12.47,12.14,12.35,26594.0
2011-02-22,12.275,12.35,11.98,12.0,16485.0
2011-02-23,12.21,12.21,11.655,12.1,15735.0
2011-02-24,12.215,12.225,12.045,12.185,2951.0
2011-02-25,12.185,12.225,12.11,12.215,5076.0
2011-02-28,12.225,12.265,11.955,12.265,5277.0
2011-03-01,12.265,12.265,12.01,12.19,9070.0
2011-03-02,12.15,12.225,11.935,12.175,11010.0
2011-03-03,11.97,12.26,11.96,12.1,13744.0
2011-03-04,12.1,12.225,11.945,12.14,78405.0
2011-03-07,12.185,12.265,11.955,11.955,53365.0
2011-03-08,11.935,12.185,11.935,12.12,2103.0
2011-03-09,11.92,11.92,11.92,11.92,0.0
2011-03-10,11.73,11.935,11.565,11.87,11236.0
2011-03-11,11.655,11.86,11.655,11.86,22200.0
2011-03-14,11.63,11.855,11.615,11.855,8695.0
2011-03-15,11.63,11.93,11.565,11.895,7620.0
2011-03-16,11.77,12.12,11.65,12.05,5423.0
2011-03-17,11.935,11.935,11.65,11.74,8190.0
2011-03-18,11.72,11.895,11.575,11.705,19107.0
2011-03-21,11.87,11.92,11.615,11.92,6100.0
2011-03-22,11.79,11.79,11.65,11.655,4740.0
2011-03-23,11.795,11.93,11.605,11.605,10910.0
2011-03-24,11.73,12.14,11.73,12.14,19898.0
2011-03-25,12.26,12.34,12.15,12.15,30808.0
2011-03-28,12.15,12.305,11.935,11.935,9800.0
2011-03-29,12.12,12.21,11.855,11.855,13090.0
2011-03-30,11.86,12.02,11.73,11.73,12096.0
2011-03-31,11.745,11.92,11.73,11.73,23080.0
2011-04-01,11.73,11.935,11.73,11.74,7100.0
2011-04-04,11.755,11.845,11.74,11.805,6689.0
2011-04-05,11.755,11.895,11.73,11.73,8225.0
2011-04-06,11.755,11.92,11.73,11.895,11769.0
2011-04-07,11.815,11.92,11.77,11.77,11329.0
2011-04-08,11.745,11.855,11.73,11.73,21539.0
2011-04-11,11.74,11.805,11.73,11.805,9297.0
2011-04-12,11.745,11.795,11.73,11.73,18900.0
2011-04-13,11.88,11.88,11.74,11.74,4175.0
2011-04-14,11.755,11.905,11.74,11.74,1190.0
2011-04-15,11.74,11.88,11.74,11.88,9990.0
2011-04-18,11.765,11.77,11.73,11.73,5795.0
2011-04-19,11.74,12.01,11.73,11.92,22465.0
2011-04-20,11.935,11.935,11.73,11.795,15780.0
2011-04-21,11.88,11.91,11.77,11.91,3290.0
2011-04-26,11.77,11.895,11.77,11.815,3713.0
2011-04-27,11.74,12.35,11.74,12.265,14739.0
2011-04-28,12.275,12.43,12.14,12.305,12470.0
2011-04-29,12.15,12.52,12.025,12.07,4595.0
2011-05-02,12.14,12.185,11.98,11.985,4240.0
2011-05-03,11.88,12.045,11.87,12.045,3165.0
2011-05-04,12.29,12.29,12.02,12.02,5376.0
2011-05-05,12.025,12.1,12.025,12.1,2170.0
2011-05-06,12.14,12.37,12.07,12.305,4241.0
2011-05-09,12.36,12.55,12.285,12.535,15210.0
2011-05-10,12.47,13.03,12.42,12.725,29742.0
2011-05-11,12.59,12.84,12.385,12.385,5956.0
2011-05-12,12.395,12.405,12.385,12.395,9800.0
2011-05-13,12.485,12.71,12.425,12.425,3600.0
2011-05-16,12.425,12.79,12.425,12.715,6093.0
2011-05-17,12.675,12.915,12.55,12.915,22665.0
2011-05-18,12.88,13.435,12.88,13.42,26215.0
2011-05-19,13.42,14.195,13.27,13.375,8325.0
2011-05-20,13.385,14.04,13.385,13.765,12271.0
2011-05-24,13.45,13.565,13.45,13.56,8003.0
2011-05-25,13.54,13.625,13.255,13.305,12973.0
2011-05-26,13.32,13.425,13.245,13.245,8418.0
2011-05-27,13.325,13.335,13.045,13.105,5041.0
2011-05-30,13.005,13.005,12.875,12.875,2876.0
2011-05-31,12.84,12.84,12.055,12.385,60639.0
2011-06-01,12.385,12.51,12.235,12.235,3400.0
2011-06-02,12.19,12.385,12.18,12.18,6528.0
2011-06-03,12.18,12.305,12.08,12.215,15386.0
2011-06-06,12.26,12.26,12.08,12.14,5207.0
2011-06-07,12.14,12.22,12.07,12.22,8545.0
2011-06-08,12.26,12.335,12.065,12.08,6312.0
2011-06-09,12.285,12.37,12.22,12.345,1238.0
2011-06-10,12.18,12.335,12.18,12.26,2414.0
2011-06-13,12.19,12.19,12.055,12.055,5965.0
2011-06-14,12.18,12.255,12.09,12.22,8624.0
2011-06-15,12.22,12.355,12.17,12.22,2642.0
2011-06-16,12.335,12.355,12.055,12.065,4877.0
2011-06-17,12.09,12.22,12.09,12.215,1819.0
2011-06-20,12.335,12.335,12.065,12.23,7672.0
2011-06-21,12.31,12.38,12.22,12.38,11466.0
2011-06-22,12.27,12.345,12.26,12.335,1226.0
2011-06-23,12.22,12.305,12.065,12.305,2231.0
2011-06-24,12.115,12.115,12.095,12.105,599.0
2011-06-27,12.12,12.345,12.105,12.345,5385.0
2011-06-28,12.385,12.385,12.205,12.205,1249.0
2011-06-29,12.245,12.38,12.18,12.26,32570.0
2011-06-30,12.245,12.385,12.14,12.385,9077.0
2011-07-04,12.385,12.59,12.385,12.59,13500.0
2011-07-05,12.59,12.59,12.385,12.385,5800.0
2011-07-06,12.395,12.535,12.31,12.385,3706.0
2011-07-07,12.42,12.425,12.235,12.385,2440.0
2011-07-08,12.385,12.5,12.385,12.47,1905.0
2011-07-11,12.38,12.425,12.27,12.385,4399.0
2011-07-12,12.26,12.41,12.245,12.41,4223.0
2011-07-13,12.345,12.47,12.345,12.425,1766.0
2011-07-14,12.425,12.55,12.385,12.55,3180.0
2011-07-15,12.47,12.59,12.47,12.59,3009.0
2011-07-18,12.625,12.635,12.425,12.425,8810.0
2011-07-19,12.47,12.55,12.47,12.47,6732.0
2011-07-20,12.475,12.615,12.385,12.385,5450.0
2011-07-21,12.395,12.45,12.38,12.385,5766.0
2011-07-22,12.385,12.45,12.305,12.385,22350.0
2011-07-25,12.235,12.385,12.22,12.22,27706.0
2011-07-26,11.9,12.26,11.9,12.22,8732.0
2011-07-27,12.285,12.285,12.22,12.28,2150.0
2011-07-28,12.27,12.285,12.22,12.22,3415.0
2011-07-29,12.22,12.28,12.22,12.235,2605.0
2011-08-02,12.26,12.325,12.26,12.26,13988.0
2011-08-03,12.325,12.325,12.26,12.26,5676.0
2011-08-04,12.26,12.26,11.92,11.975,63567.0
2011-08-05,11.605,11.71,11.065,11.225,12470.0
2011-08-08,10.46,11.175,10.46,10.89,19656.0
2011-08-09,10.85,11.595,10.85,11.38,9693.0
2011-08-10,11.44,11.44,11.18,11.34,130849.0
2011-08-11,11.265,11.265,11.055,11.18,36725.0
2011-08-12,11.295,11.47,11.04,11.47,4392.0
2011-08-15,11.47,11.645,11.47,11.595,5205.0
2011-08-16,11.735,11.735,11.44,11.595,2503.0
2011-08-17,11.555,11.595,11.43,11.545,3245.0
2011-08-18,11.595,11.695,11.43,11.635,18349.0
2011-08-19,11.635,11.68,11.23,11.635,3439.0
2011-08-22,11.68,11.935,11.595,11.635,7815.0
2011-08-23,11.72,12.0,11.635,11.635,7162.0
2011-08-24,11.635,11.91,11.595,11.595,13750.0
2011-08-25,11.67,11.745,11.43,11.43,11750.0
2011-08-26,11.43,11.735,11.43,11.645,2695.0
2011-08-29,11.595,11.68,11.47,11.66,693.0
2011-08-30,11.76,11.76,11.61,11.71,4515.0
2011-08-31,11.91,12.01,11.91,11.945,6050.0
2011-09-01,11.995,11.995,11.78,11.95,2687.0
2011-09-02,11.95,11.95,11.635,11.635,3590.0
2011-09-06,11.595,11.795,11.595,11.68,7500.0
2011-09-07,11.68,11.755,11.595,11.595,4400.0
2011-09-08,11.77,11.77,11.415,11.595,7315.0
2011-09-09,11.44,11.71,11.44,11.635,1010.0
2011-09-12,11.595,11.595,11.43,11.585,7050.0
2011-09-13,11.595,11.595,11.43,11.43,7680.0
2011-09-14,11.555,11.595,11.43,11.595,2200.0
2011-09-15,11.44,11.635,11.44,11.515,1302.0
2011-09-16,11.47,11.58,11.47,11.49,2222.0
2011-09-19,11.585,11.585,11.43,11.43,1864.0
2011-09-20,11.43,11.43,11.43,11.43,600.0
2011-09-21,11.43,11.44,11.43,11.43,4731.0
2011-09-22,11.43,11.585,11.19,11.47,5349.0
2011-09-23,11.515,11.58,11.18,11.52,3080.0
2011-09-26,11.515,11.58,11.305,11.43,7635.0
2011-09-27,11.595,11.845,11.515,11.595,16391.0
2011-09-28,11.82,11.845,11.595,11.595,3683.0
2011-09-29,11.71,11.71,11.555,11.695,1809.0
2011-09-30,11.67,11.9,11.515,11.61,5384.0
2011-10-03,12.11,12.11,11.345,11.345,11820.0
2011-10-04,11.345,11.52,11.345,11.465,70412.0
2011-10-05,11.47,11.805,11.47,11.56,3252.0
2011-10-06,11.875,11.875,11.505,11.805,2900.0
2011-10-07,11.845,11.985,11.595,11.595,7137.0
2011-10-11,12.11,12.11,11.67,11.805,8045.0
2011-10-12,11.845,11.925,11.755,11.91,5340.0
2011-10-13,11.71,11.795,11.53,11.53,5856.0
2011-10-14,11.67,12.135,11.67,12.135,3510.0
2011-10-17,12.165,13.25,11.885,12.63,12210.0
2011-10-18,12.59,12.59,12.14,12.525,8875.0
2011-10-19,12.53,12.55,11.73,11.73,5472.0
2011-10-20,11.695,11.695,11.595,11.66,8746.0
2011-10-21,11.845,11.845,11.76,11.78,4560.0
2011-10-24,11.805,12.0,11.785,11.845,4710.0
2011-10-25,11.845,11.845,11.82,11.82,44803.0
2011-10-26,11.925,11.96,11.805,11.805,3125.0
2011-10-27,11.925,11.975,11.705,11.975,6461.0
2011-10-28,12.025,12.425,12.025,12.025,6809.0
2011-10-31,12.035,12.415,12.035,12.415,2211.0
2011-11-01,12.025,12.24,12.025,12.24,2400.0
2011-11-02,12.11,12.415,12.035,12.05,1711.0
2011-11-03,12.09,12.37,12.07,12.07,1102.0
2011-11-04,12.09,12.39,12.09,12.29,2153.0
2011-11-07,12.38,12.46,12.34,12.455,3734.0
2011-11-08,12.46,12.655,12.46,12.63,16057.0
2011-11-09,12.63,12.63,12.13,12.295,3064.0
2011-11-10,12.435,12.505,12.38,12.505,6966.0
2011-11-11,12.505,12.67,12.495,12.52,3270.0
2011-11-14,12.435,12.695,12.42,12.695,2220.0
2011-11-15,12.48,12.705,12.46,12.46,6665.0
2011-11-16,12.46,12.585,12.46,12.46,3317.0
2011-11-17,12.555,12.555,12.46,12.52,2495.0
2011-11-18,12.46,12.535,12.46,12.46,3137.0
2011-11-21,12.46,12.58,12.445,12.47,5092.0
2011-11-22,12.37,12.545,12.37,12.46,12700.0
2011-11-23,12.47,12.47,12.46,12.46,5970.0
2011-11-24,12.46,12.46,12.46,12.46,5900.0
2011-11-25,12.545,12.585,12.505,12.505,570.0
2011-11-28,12.545,12.595,12.46,12.545,20760.0
2011-11-29,12.555,12.66,12.545,12.545,6868.0
2011-11-30,12.83,12.83,12.57,12.635,1050.0
2011-12-01,12.58,12.67,12.58,12.67,238.0
2011-12-02,12.67,12.67,12.545,12.545,2888.0
2011-12-05,12.545,12.835,12.545,12.545,1975.0
2011-12-06,12.555,12.795,12.545,12.795,3460.0
2011-12-07,12.83,12.88,12.795,12.88,1316.0
2011-12-08,12.88,12.88,12.67,12.88,5088.0
2011-12-09,12.835,12.955,12.835,12.845,4878.0
2011-12-12,12.73,12.81,12.71,12.71,2656.0
2011-12-13,12.71,12.71,12.545,12.63,7265.0
2011-12-14,12.56,12.705,12.56,12.56,1756.0
2011-12-15,12.57,12.67,12.46,12.655,4247.0
2011-12-16,12.705,12.71,12.705,12.71,1567.0
2011-12-19,12.705,12.71,12.545,12.545,7644.0
2011-12-20,12.48,12.545,12.46,12.505,23791.0
2011-12-21,12.545,12.545,12.46,12.505,1090.0
2011-12-22,12.685,12.705,12.505,12.505,2250.0
2011-12-23,12.66,12.66,12.505,12.505,750.0
2011-12-28,12.505,12.71,12.505,12.505,1258.0
2011-12-29,12.585,12.71,12.585,12.71,2150.0
2011-12-30,12.58,12.58,12.58,12.58,165.0
2012-01-03,13.435,13.435,12.505,13.17,8174.0
2012-01-04,12.935,13.12,12.935,13.12,1574.0
2012-01-05,13.125,13.235,12.73,12.88,3454.0
2012-01-06,12.87,12.87,12.71,12.76,275.0
2012-01-09,12.795,12.81,12.705,12.71,2975.0
2012-01-10,12.595,12.71,12.585,12.71,650.0
2012-01-11,12.63,12.67,12.595,12.595,1651.0
2012-01-12,12.585,12.705,12.585,12.585,954.0
2012-01-13,12.62,12.88,12.62,12.71,5043.0
2012-01-16,12.71,12.755,12.685,12.71,6950.0
2012-01-17,12.705,12.795,12.63,12.67,28967.0
2012-01-18,12.66,12.71,12.63,12.63,4930.0
2012-01-19,12.71,12.71,12.63,12.63,2508.0
2012-01-20,12.545,12.88,12.545,12.635,9600.0
2012-01-23,12.88,13.085,12.795,13.035,6099.0
2012-01-24,12.885,13.295,12.73,12.88,9815.0
2012-01-25,12.955,13.02,12.795,12.935,6294.0
2012-01-26,12.955,13.195,12.82,13.085,9321.0
2012-01-27,13.125,13.25,13.07,13.25,2875.0
2012-01-30,13.29,13.34,13.27,13.33,1346.0
2012-01-31,13.34,13.34,13.09,13.09,548.0
2012-02-01,13.115,13.14,12.945,13.07,2650.0
2012-02-02,13.065,13.255,13.055,13.255,1832.0
2012-02-03,13.19,13.34,13.095,13.34,1869.0
2012-02-06,13.34,13.38,13.305,13.305,16800.0
2012-02-07,13.255,13.295,13.215,13.255,2100.0
2012-02-08,13.315,13.32,13.215,13.265,9146.0
2012-02-09,13.295,13.315,13.215,13.215,520.0
2012-02-10,13.295,13.34,13.13,13.29,11777.0
2012-02-13,13.315,13.34,13.265,13.265,3314.0
2012-02-14,13.215,13.255,13.14,13.145,690.0
2012-02-15,13.18,13.215,12.94,13.18,6191.0
2012-02-16,13.105,13.13,13.08,13.09,3678.0
2012-02-17,13.17,13.255,12.955,13.155,7741.0
2012-02-21,13.18,13.34,13.17,13.34,1069.0
2012-02-22,13.34,13.34,13.265,13.34,3934.0
2012-02-23,13.34,13.34,13.33,13.33,2310.0
2012-02-24,13.32,13.32,13.155,13.18,14933.0
2012-02-27,13.015,13.28,13.015,13.17,5888.0
2012-02-28,13.17,13.34,13.12,13.12,1742.0
2012-02-29,13.19,13.34,13.17,13.255,45486.0
2012-03-01,13.255,13.32,13.245,13.32,2048.0
2012-03-02,13.17,13.32,13.17,13.295,23549.0
2012-03-05,13.28,13.38,13.17,13.38,14556.0
2012-03-06,13.38,13.38,13.295,13.38,3576.0
2012-03-07,13.38,13.465,13.34,13.34,2764.0
2012-03-08,13.265,13.34,13.17,13.255,6879.0
2012-03-09,13.195,13.34,13.19,13.215,5242.0
2012-03-12,13.34,13.34,13.34,13.34,100.0
2012-03-13,13.38,13.59,13.38,13.465,4250.0
2012-03-14,13.575,13.675,13.55,13.575,2539.0
2012-03-15,13.59,13.675,13.34,13.465,3463.0
2012-03-16,13.565,13.63,13.565,13.63,3995.0
2012-03-19,13.665,13.715,13.63,13.63,8439.0
2012-03-20,13.475,13.925,13.475,13.755,5050.0
2012-03-21,14.065,14.165,13.93,14.155,9073.0
2012-03-22,14.165,14.165,13.965,13.965,4316.0
2012-03-23,13.93,14.175,13.905,14.165,7232.0
2012-03-26,14.155,14.3,14.155,14.3,4594.0
2012-03-27,14.28,14.28,14.175,14.175,1125.0
2012-03-28,14.3,14.3,14.175,14.175,576.0
2012-03-29,14.225,14.225,13.925,13.965,250.0
2012-03-30,14.015,14.025,14.015,14.025,425.0
2012-04-02,14.155,14.165,14.05,14.1,1986.0
2012-04-03,14.165,14.215,14.165,14.175,1185.0
2012-04-04,14.1,14.2,13.965,14.13,4905.0
2012-04-05,14.08,14.125,14.05,14.125,3247.0
2012-04-09,14.09,14.24,14.005,14.005,1548.0
2012-04-10,14.175,14.24,14.05,14.05,4117.0
2012-04-11,14.04,14.165,13.925,14.165,1559.0
2012-04-12,14.165,14.175,14.09,14.09,1355.0
2012-04-13,14.175,14.175,14.155,14.155,880.0
2012-04-16,14.175,14.175,13.855,13.855,5688.0
2012-04-17,13.93,14.165,13.93,13.93,1357.0
2012-04-18,13.95,13.99,13.905,13.955,2747.0
2012-04-19,14.055,14.155,14.055,14.155,2050.0
2012-04-20,14.175,14.175,13.89,14.015,4329.0
2012-04-23,13.99,14.09,13.955,14.08,1814.0
2012-04-24,14.175,14.255,14.05,14.175,386.0
2012-04-25,14.1,14.1,14.05,14.08,2556.0
2012-04-26,14.065,14.59,14.03,14.505,15069.0
2012-04-27,14.54,15.005,14.465,14.925,8070.0
2012-04-30,14.915,14.965,14.715,14.84,2328.0
2012-05-01,14.84,15.0,14.755,15.0,375.0
2012-05-02,15.035,15.035,14.635,14.635,4068.0
2012-05-03,14.65,14.72,14.595,14.595,3288.0
2012-05-04,14.46,14.645,14.46,14.51,5076.0
2012-05-07,14.54,14.55,14.54,14.54,1760.0
2012-05-08,14.61,14.845,14.595,14.62,2084.0
2012-05-09,14.595,15.055,14.235,14.6,15071.0
2012-05-10,14.635,14.635,14.435,14.51,1883.0
2012-05-11,14.51,14.845,14.3,14.3,1815.0
2012-05-14,14.215,14.225,13.715,13.8,6760.0
2012-05-15,13.595,13.865,13.27,13.37,17329.0
2012-05-16,13.37,13.755,13.18,13.755,14105.0
2012-05-17,13.715,13.715,13.59,13.59,809.0
2012-05-18,13.625,13.84,13.445,13.545,3600.0
2012-05-22,13.545,13.59,13.445,13.59,6642.0
2012-05-23,14.11,14.34,14.015,14.34,19511.0
2012-05-24,14.595,14.595,14.3,14.3,1678.0
2012-05-25,14.36,14.62,14.055,14.135,1391.0
2012-05-28,14.525,14.525,14.215,14.215,2820.0
2012-05-29,14.25,14.585,14.215,14.215,4748.0
2012-05-30,14.21,14.54,14.21,14.215,468.0
2012-05-31,14.595,14.625,14.425,14.62,1322.0
2012-06-01,14.625,14.66,14.465,14.595,3041.0
2012-06-04,14.535,14.595,14.535,14.55,12710.0
2012-06-05,14.425,14.425,12.6,13.84,25541.0
2012-06-06,14.005,14.535,13.84,14.535,4835.0
2012-06-07,14.215,14.25,14.05,14.25,2143.0
2012-06-08,14.14,14.14,14.005,14.005,4663.0
2012-06-11,14.05,14.14,14.05,14.05,981.0
2012-06-12,14.065,14.31,14.05,14.05,2673.0
2012-06-13,14.055,14.055,14.05,14.05,6893.0
2012-06-14,14.14,14.14,14.05,14.055,2153.0
2012-06-15,14.05,14.14,14.005,14.005,1871.0
2012-06-18,14.14,14.435,14.005,14.135,5728.0
2012-06-19,14.15,14.3,14.015,14.135,1342.0
2012-06-20,14.19,14.285,14.19,14.225,3844.0
2012-06-21,14.215,14.215,14.015,14.015,313.0
2012-06-22,14.08,14.175,14.05,14.09,1204.0
2012-06-25,14.14,14.225,14.09,14.09,2585.0
2012-06-26,14.15,14.285,14.09,14.09,6779.0
2012-06-27,14.185,14.185,14.185,14.185,1389.0
2012-06-28,14.09,14.185,14.09,14.175,3608.0
2012-06-29,14.34,14.34,14.09,14.14,9534.0
2012-07-03,14.44,14.44,14.175,14.225,2239.0
2012-07-04,14.185,14.185,13.805,14.005,11551.0
2012-07-05,14.09,14.425,14.025,14.425,23088.0
2012-07-06,14.34,14.6,14.05,14.485,18027.0
2012-07-09,14.465,14.635,14.26,14.575,7225.0
2012-07-10,14.625,14.835,14.575,14.635,7566.0
2012-07-11,14.65,14.75,14.465,14.61,30990.0
2012-07-12,14.535,14.55,14.35,14.435,11047.0
2012-07-13,14.375,14.51,14.375,14.465,22072.0
2012-07-16,14.365,14.465,14.365,14.465,2651.0
2012-07-17,14.5,14.55,14.3,14.465,53271.0
2012-07-18,14.6,14.6,14.55,14.6,1377.0
2012-07-19,14.685,14.81,14.55,14.595,13937.0
2012-07-20,14.6,15.0,14.6,14.97,32867.0
2012-07-23,14.9,15.38,14.845,15.345,20349.0
2012-07-24,15.305,15.345,15.26,15.305,5814.0
2012-07-25,15.27,15.305,15.205,15.305,27220.0
2012-07-26,15.235,15.43,15.235,15.43,11375.0
2012-07-27,15.27,15.68,15.27,15.68,13887.0
2012-07-30,16.725,16.725,16.115,16.475,7014.0
2012-07-31,16.315,16.475,16.18,16.475,8262.0
2012-08-01,16.605,16.605,16.27,16.435,8220.0
2012-08-02,16.27,16.325,16.05,16.21,7965.0
2012-08-03,16.355,16.355,16.225,16.31,1837.0
2012-08-07,16.435,16.435,16.185,16.225,4567.0
2012-08-08,16.235,16.41,15.555,15.555,2718.0
2012-08-09,15.605,16.43,15.6,15.9,1293.0
2012-08-10,15.9,16.335,15.9,15.975,1230.0
2012-08-13,16.06,16.095,16.015,16.04,1702.0
2012-08-14,16.06,16.355,15.935,16.22,2219.0
2012-08-15,16.3,16.345,16.3,16.345,1690.0
2012-08-16,16.335,16.345,16.335,16.335,379.0
2012-08-17,16.27,16.355,16.225,16.345,1494.0
2012-08-20,16.355,16.355,16.355,16.355,872.0
2012-08-21,16.435,16.52,15.935,16.15,5510.0
2012-08-22,16.015,16.095,15.935,15.975,1507.0
2012-08-23,16.075,16.48,16.075,16.48,10157.0
2012-08-24,16.48,16.77,16.48,16.69,30745.0
2012-08-27,16.765,17.65,16.765,16.9,18572.0
2012-08-28,17.165,17.185,16.815,16.89,21776.0
2012-08-29,17.05,17.05,16.445,17.0,7652.0
2012-08-30,16.9,16.915,16.555,16.73,632.0
2012-08-31,16.555,16.79,16.555,16.78,689.0
2012-09-04,16.77,16.77,16.555,16.57,4943.0
2012-09-05,16.57,16.77,16.355,16.48,5567.0
2012-09-06,16.46,16.52,16.27,16.27,3222.0
2012-09-07,16.27,16.435,16.235,16.36,5654.0
2012-09-10,16.67,16.68,16.36,16.645,8305.0
2012-09-11,16.72,16.765,16.605,16.73,2574.0
2012-09-12,16.68,16.68,16.605,16.605,25922.0
2012-09-13,16.605,16.645,16.605,16.605,2607.0
2012-09-14,16.62,16.655,16.615,16.655,1276.0
2012-09-17,16.645,16.73,16.605,16.605,9494.0
2012-09-18,16.73,16.73,16.605,16.605,1678.0
2012-09-19,16.57,16.67,16.535,16.535,5092.0
2012-09-20,16.445,16.51,16.355,16.435,3481.0
2012-09-21,16.48,16.48,16.145,16.145,37653.0
2012-09-24,16.06,16.185,16.025,16.1,1874.0
2012-09-25,16.085,16.085,15.69,15.78,7168.0
2012-09-26,15.465,15.725,15.305,15.725,13567.0
2012-09-27,15.73,15.935,15.64,15.935,5523.0
2012-09-28,15.935,16.1,15.18,15.915,11007.0
2012-10-01,15.85,16.06,15.755,16.015,7328.0
2012-10-02,15.975,16.1,15.86,15.935,1548.0
2012-10-03,15.935,16.06,15.85,16.06,2050.0
2012-10-04,16.325,16.645,16.325,16.53,40281.0
2012-10-05,16.63,16.63,16.435,16.52,10374.0
2012-10-09,16.67,16.68,16.435,16.605,7139.0
2012-10-10,16.765,16.765,16.545,16.605,31627.0
2012-10-11,16.605,16.69,16.48,16.48,4118.0
2012-10-12,16.605,16.605,16.1,16.1,9111.0
2012-10-15,15.91,16.1,15.85,16.01,3856.0
2012-10-16,16.015,16.1,16.015,16.1,21030.0
2012-10-17,16.1,16.355,16.1,16.185,1687.0
2012-10-18,16.185,16.225,16.1,16.22,2382.0
2012-10-19,16.185,16.355,16.175,16.355,11908.0
2012-10-22,16.51,16.52,16.355,16.52,10521.0
2012-10-23,16.51,16.51,16.145,16.42,5214.0
2012-10-24,16.32,16.52,16.27,16.37,6982.0
2012-10-25,16.47,16.48,16.395,16.42,2360.0
2012-10-26,16.52,16.52,16.395,16.395,3572.0
2012-10-29,16.56,16.56,16.355,16.435,3628.0
2012-10-30,16.37,16.48,16.14,16.435,7289.0
2012-10-31,16.5,16.61,16.485,16.485,8632.0
2012-11-01,16.485,16.565,16.315,16.565,8048.0
2012-11-02,16.565,16.82,16.535,16.695,12665.0
2012-11-05,16.725,16.82,16.695,16.82,5538.0
2012-11-06,16.81,16.82,16.525,16.61,1145.0
2012-11-07,16.72,16.775,16.54,16.735,5343.0
2012-11-08,16.635,16.82,16.635,16.735,4885.0
2012-11-09,16.66,16.785,16.65,16.735,939.0
2012-11-12,16.735,16.81,16.675,16.775,1018.0
2012-11-13,16.77,16.775,16.61,16.67,9933.0
2012-11-14,16.635,16.795,16.61,16.65,1838.0
2012-11-15,16.61,16.61,16.39,16.4,6897.0
2012-11-16,16.4,16.775,16.4,16.775,7705.0
2012-11-19,16.81,16.87,16.8,16.86,26763.0
2012-11-20,16.86,16.985,16.82,16.825,12001.0
2012-11-21,16.86,17.03,16.82,16.985,16640.0
2012-11-22,17.045,17.385,17.045,17.275,3079.0
2012-11-23,17.365,17.365,17.155,17.255,7393.0
2012-11-26,17.24,17.45,17.145,17.35,8873.0
2012-11-27,17.35,17.435,17.07,17.095,17968.0
2012-11-28,17.07,17.095,16.91,17.095,2738.0
2012-11-29,17.04,17.24,16.935,17.13,16575.0
2012-11-30,17.225,17.225,16.985,16.985,13235.0
2012-12-03,17.045,17.25,17.045,17.24,6745.0
2012-12-04,17.355,17.535,17.25,17.535,4686.0
2012-12-05,17.465,18.08,17.425,18.08,41313.0
2012-12-06,18.18,18.46,18.08,18.205,8219.0
2012-12-07,18.29,18.545,18.29,18.3,8234.0
2012-12-10,18.385,18.495,18.29,18.475,2418.0
2012-12-11,18.46,18.585,18.46,18.585,16388.0
2012-12-12,18.625,19.165,18.5,18.92,83714.0
2012-12-13,18.92,19.175,18.755,19.005,3788.0
2012-12-14,19.08,19.09,18.92,18.92,64463.0
2012-12-17,19.005,19.105,18.51,18.51,7784.0
2012-12-18,18.5,18.845,18.5,18.52,3469.0
2012-12-19,18.57,18.595,18.57,18.57,13773.0
2012-12-20,18.575,18.65,18.5,18.585,6460.0
2012-12-21,18.87,18.87,18.5,18.67,6932.0
2012-12-24,18.57,18.915,18.545,18.585,2129.0
2012-12-27,18.67,18.915,18.535,18.535,5008.0
2012-12-28,18.66,18.71,18.055,18.5,6018.0
2012-12-31,18.5,18.71,18.5,18.71,10200.0
2013-01-02,18.835,18.835,18.335,18.755,1728.0
2013-01-03,18.705,18.71,18.525,18.625,3519.0
2013-01-04,18.5,18.915,18.5,18.73,3096.0
2013-01-07,18.68,18.755,18.51,18.625,1588.0
2013-01-08,18.625,18.625,18.495,18.495,13645.0
2013-01-09,18.495,18.5,18.3,18.45,1800.0
2013-01-10,18.415,18.5,18.28,18.5,31346.0
2013-01-11,18.5,18.625,18.5,18.625,6015.0
2013-01-14,18.61,18.61,18.5,18.51,8017.0
2013-01-15,18.5,18.83,18.5,18.525,2767.0
2013-01-16,18.67,18.67,18.5,18.545,2853.0
2013-01-17,18.585,18.795,18.545,18.795,9938.0
2013-01-18,18.785,18.795,18.625,18.67,84425.0
2013-01-21,18.78,18.78,18.585,18.585,7536.0
2013-01-22,18.685,18.71,18.585,18.6,7283.0
2013-01-23,18.71,19.365,18.71,19.365,11557.0
2013-01-24,19.3,20.435,19.3,20.275,12226.0
2013-01-25,20.47,20.605,19.94,20.2,22132.0
2013-01-28,20.545,20.545,20.185,20.265,12944.0
2013-01-29,20.3,20.395,20.025,20.065,14550.0
2013-01-30,20.18,21.015,20.175,20.74,111846.0
2013-01-31,21.075,21.085,20.67,20.905,10062.0
2013-02-01,21.085,21.085,20.915,21.0,11101.0
2013-02-04,21.04,21.065,20.35,20.46,6194.0
2013-02-05,20.535,21.0,20.535,20.915,44938.0
2013-02-06,20.89,20.955,20.67,20.67,17981.0
2013-02-07,20.77,20.85,20.66,20.705,7391.0
2013-02-08,20.905,21.085,20.745,20.745,9393.0
2013-02-11,20.82,20.955,20.705,20.95,4991.0
2013-02-12,21.025,21.065,20.635,20.635,10237.0
2013-02-13,20.655,20.815,20.545,20.605,6941.0
2013-02-14,20.66,20.755,20.58,20.745,7052.0
2013-02-15,20.82,21.495,20.82,21.42,22275.0
2013-02-19,21.505,22.01,21.21,21.925,157869.0
2013-02-20,21.96,22.24,21.505,21.76,30921.0
2013-02-21,21.79,21.79,21.125,21.515,43300.0
2013-02-22,21.55,21.76,21.295,21.715,8607.0
2013-02-25,21.845,22.35,21.715,21.95,116116.0
2013-02-26,21.95,22.18,21.9,21.925,8131.0
2013-02-27,22.18,22.18,21.925,22.01,6499.0
2013-02-28,22.14,22.265,21.925,22.155,3241.0
2013-03-01,22.095,22.25,21.785,22.13,21335.0
2013-03-04,22.03,22.38,21.985,22.275,8748.0
2013-03-05,22.19,22.435,22.19,22.425,4503.0
2013-03-06,22.305,22.435,22.035,22.095,9955.0
2013-03-07,22.165,22.435,22.095,22.265,49439.0
2013-03-08,22.265,22.475,22.22,22.265,7041.0
2013-03-11,22.35,22.67,22.265,22.67,61384.0
2013-03-12,22.755,22.755,22.35,22.41,7204.0
2013-03-13,22.425,22.425,21.885,21.955,21273.0
2013-03-14,21.925,22.01,21.825,21.85,16043.0
2013-03-15,21.845,21.845,20.745,21.1,22113.0
2013-03-18,20.79,21.085,20.62,20.975,25834.0
2013-03-19,20.905,21.335,20.66,21.015,9871.0
2013-03-20,21.015,21.38,21.015,21.22,3527.0
2013-03-21,21.295,21.69,21.175,21.335,6500.0
2013-03-22,21.44,21.925,21.44,21.71,4876.0
2013-03-25,21.845,22.14,21.59,21.935,17654.0
2013-03-26,22.265,22.56,22.02,22.315,8011.0
2013-03-27,22.56,22.56,22.315,22.38,17045.0
2013-03-28,22.55,22.77,22.34,22.645,30311.0
2013-04-01,22.645,22.77,22.6,22.77,53898.0
2013-04-02,22.77,23.19,22.685,22.755,15608.0
2013-04-03,22.98,23.19,22.865,23.0,50517.0
2013-04-04,23.185,23.43,22.77,22.92,15259.0
2013-04-05,22.895,22.895,21.085,21.285,57870.0
2013-04-08,21.06,21.085,20.005,20.115,49119.0
2013-04-09,20.24,20.55,20.12,20.24,25375.0
2013-04-10,20.34,20.34,20.155,20.175,8966.0
2013-04-11,20.24,20.24,20.115,20.115,8315.0
2013-04-12,20.13,20.2,19.295,19.615,19643.0
2013-04-15,19.565,19.775,18.755,18.765,24157.0
2013-04-16,18.79,20.03,18.765,19.285,32650.0
2013-04-17,19.66,20.24,19.44,19.82,23829.0
2013-04-18,19.88,20.335,19.835,20.2,17499.0
2013-04-19,20.24,20.24,19.82,20.03,11415.0
2013-04-22,20.2,20.24,19.93,19.985,14443.0
2013-04-23,20.19,20.2,20.03,20.07,5074.0
2013-04-24,20.065,20.23,19.93,20.115,18166.0
2013-04-25,20.07,20.24,20.07,20.24,13465.0
2013-04-26,20.23,20.23,20.095,20.2,7283.0
2013-04-29,20.23,20.24,20.165,20.23,4652.0
2013-04-30,20.23,20.24,19.985,20.24,13810.0
2013-05-01,20.35,20.35,19.675,19.93,11487.0
2013-05-02,19.98,20.03,19.735,19.735,10973.0
2013-05-03,20.045,20.045,19.8,19.995,6680.0
2013-05-06,20.045,20.09,19.795,20.065,5678.0
2013-05-07,20.065,20.09,19.82,19.88,16113.0
2013-05-08,19.88,19.905,19.27,19.355,13914.0
2013-05-09,19.25,19.455,18.92,19.085,33990.0
2013-05-10,19.085,19.75,18.81,19.03,16430.0
2013-05-13,19.03,19.455,19.03,19.285,4377.0
2013-05-14,19.15,19.455,19.03,19.16,6328.0
2013-05-15,19.185,19.245,19.03,19.225,9025.0
2013-05-16,19.455,20.1,19.455,19.76,18819.0
2013-05-17,19.75,19.845,19.28,19.455,23986.0
2013-05-21,19.455,19.54,19.03,19.03,36789.0
2013-05-22,19.345,20.09,19.27,19.855,14079.0
2013-05-23,19.75,19.75,19.32,19.415,5177.0
2013-05-24,19.455,19.455,19.135,19.37,4155.0
2013-05-27,19.2,19.36,19.2,19.2,1245.0
2013-05-28,20.125,21.5,19.665,21.23,71510.0
2013-05-29,21.07,21.755,20.98,21.49,71747.0
2013-05-30,21.73,21.73,21.06,21.215,9717.0
2013-05-31,21.105,21.205,20.725,20.765,2761.0
2013-06-03,20.81,20.81,19.895,20.335,9347.0
2013-06-04,20.295,20.64,20.215,20.31,5313.0
2013-06-05,20.41,20.46,20.13,20.26,12163.0
2013-06-06,20.21,20.54,20.2,20.435,8003.0
2013-06-07,20.435,20.445,20.08,20.08,8195.0
2013-06-10,20.37,20.64,20.3,20.41,9493.0
2013-06-11,20.3,20.3,20.105,20.3,2794.0
2013-06-12,20.3,20.3,20.1,20.275,4755.0
2013-06-13,20.295,20.32,19.92,20.3,22829.0
2013-06-14,20.3,20.345,20.13,20.3,6146.0
2013-06-17,20.455,20.515,20.215,20.345,4412.0
2013-06-18,20.345,20.64,20.215,20.3,3503.0
2013-06-19,20.3,20.435,20.045,20.175,4325.0
2013-06-20,20.3,20.3,20.13,20.21,8028.0
2013-06-21,20.3,20.47,20.13,20.385,18572.0
2013-06-24,20.36,20.385,19.965,20.26,2658.0
2013-06-25,20.235,20.36,20.185,20.275,19276.0
2013-06-26,20.335,20.335,19.965,20.175,10750.0
2013-06-27,20.26,20.64,20.055,20.065,21057.0
2013-06-28,20.345,21.4,20.225,21.4,18397.0
2013-07-02,21.39,21.61,21.06,21.5,10128.0
2013-07-03,21.765,22.745,21.5,22.435,29414.0
2013-07-04,22.82,23.345,22.5,23.345,10018.0
2013-07-05,23.345,23.895,23.09,23.345,17912.0
2013-07-08,23.26,23.895,23.15,23.6,16263.0
2013-07-09,23.845,24.49,23.6,24.095,32940.0
2013-07-10,24.31,24.385,23.905,24.165,20556.0
2013-07-11,24.435,25.68,24.32,25.4,30296.0
2013-07-12,25.81,25.815,24.11,25.205,23784.0
2013-07-15,24.685,25.545,24.655,24.7,22139.0
2013-07-16,24.7,24.955,24.32,24.655,28595.0
2013-07-17,24.53,25.205,24.53,25.205,15024.0
2013-07-18,25.36,25.63,25.165,25.52,11182.0
2013-07-19,25.78,26.63,25.205,25.63,35313.0
2013-07-22,25.595,25.715,25.545,25.63,16691.0
2013-07-23,25.235,25.825,25.165,25.46,16843.0
2013-07-24,25.385,25.7,25.375,25.67,2570.0
2013-07-25,25.705,25.705,25.4,25.69,760.0
2013-07-26,25.425,25.59,25.375,25.4,5644.0
2013-07-29,25.37,25.535,25.205,25.375,3262.0
2013-07-30,25.35,25.89,25.35,25.89,20552.0
2013-07-31,26.205,26.975,26.0,26.61,21532.0
2013-08-01,26.91,27.07,26.365,27.07,13073.0
2013-08-02,27.13,27.34,26.915,27.13,45009.0
2013-08-06,27.255,27.255,26.46,27.11,16446.0
2013-08-07,27.3,27.3,26.585,26.855,124776.0
2013-08-08,26.885,27.13,26.83,26.875,26034.0
2013-08-09,26.975,27.12,26.63,27.05,10554.0
2013-08-12,26.415,26.63,26.38,26.475,30008.0
2013-08-13,26.51,26.62,25.91,26.28,11948.0
2013-08-14,26.485,27.105,26.28,26.935,13762.0
2013-08-15,26.28,26.28,25.23,25.23,25454.0
2013-08-16,25.66,25.715,25.23,25.365,14948.0
2013-08-19,25.41,25.435,24.875,25.01,25248.0
2013-08-20,24.73,25.1,24.73,25.075,7290.0
2013-08-21,24.805,25.435,24.765,25.025,4915.0
2013-08-22,25.39,25.855,25.39,25.855,15164.0
2013-08-23,25.975,26.07,25.685,25.88,7632.0
2013-08-26,25.855,26.205,25.855,26.07,6217.0
2013-08-27,26.07,26.265,25.94,25.94,4275.0
2013-08-28,25.88,26.23,25.855,26.035,4248.0
2013-08-29,25.965,26.28,25.96,26.155,3197.0
2013-08-30,26.11,26.755,25.91,26.705,2416.0
2013-09-03,26.94,26.94,26.575,26.69,8821.0
2013-09-04,26.695,26.74,26.495,26.705,37553.0
2013-09-05,26.705,27.365,26.705,27.07,12855.0
2013-09-06,27.215,28.055,27.085,28.045,14806.0
2013-09-09,28.72,28.72,27.135,27.975,13035.0
2013-09-10,28.4,28.705,27.86,27.915,30639.0
2013-09-11,27.925,27.935,27.34,27.485,11736.0
2013-09-12,27.355,27.375,26.705,27.105,12937.0
2013-09-13,27.13,27.215,27.045,27.045,10189.0
2013-09-16,27.045,27.51,27.045,27.3,11455.0
2013-09-17,27.33,27.935,27.135,27.935,5151.0
2013-09-18,27.825,28.39,27.755,28.24,12304.0
2013-09-19,28.605,29.435,28.52,28.9,32003.0
2013-09-20,28.9,29.25,28.825,29.25,22108.0
2013-09-23,29.24,29.24,28.155,28.655,10885.0
2013-09-24,28.69,28.69,27.805,27.885,25289.0
2013-09-25,27.79,28.23,26.765,27.475,16318.0
2013-09-26,27.475,27.475,27.33,27.385,70575.0
2013-09-27,27.18,27.585,27.18,27.29,3185.0
2013-09-30,27.315,28.79,27.315,28.63,10957.0
2013-10-01,28.825,29.655,28.485,29.385,11935.0
2013-10-02,29.435,29.67,29.02,29.535,12505.0
2013-10-03,29.41,29.555,29.12,29.25,11543.0
2013-10-04,28.62,29.195,27.55,28.995,255723.0
2013-10-07,28.68,29.22,28.68,28.84,16183.0
2013-10-08,29.28,29.28,28.825,28.83,14648.0
2013-10-09,28.825,28.975,28.23,28.315,27170.0
2013-10-10,28.655,28.655,28.23,28.33,12650.0
2013-10-11,28.425,28.425,27.68,28.045,13680.0
2013-10-15,27.975,28.055,27.55,27.665,9730.0
2013-10-16,27.73,28.19,27.72,28.19,12004.0
2013-10-17,28.085,28.085,27.635,27.97,10876.0
2013-10-18,27.94,28.19,27.72,27.72,22644.0
2013-10-21,27.875,28.34,27.73,28.145,8557.0
2013-10-22,28.045,28.255,27.765,27.805,13844.0
2013-10-23,27.97,28.165,27.72,28.165,11126.0
2013-10-24,28.165,28.305,27.975,27.985,12822.0
2013-10-25,27.975,28.145,27.56,28.145,7351.0
2013-10-28,28.12,28.13,27.47,27.595,19562.0
2013-10-29,27.415,27.765,27.415,27.755,6376.0
2013-10-30,27.755,27.765,27.34,27.55,8899.0
2013-10-31,27.61,27.78,26.9,26.9,25597.0
2013-11-01,26.795,27.61,26.795,27.61,34734.0
2013-11-04,27.61,27.61,27.06,27.155,17635.0
2013-11-05,27.0,27.29,26.335,26.515,15302.0
2013-11-06,25.93,27.1,25.93,26.965,22525.0
2013-11-07,27.18,27.18,26.335,26.335,10451.0
2013-11-08,26.345,26.61,26.17,26.415,31896.0
2013-11-11,26.465,26.61,26.42,26.55,6007.0
2013-11-12,26.335,26.345,26.05,26.33,64317.0
2013-11-13,26.085,26.32,25.49,25.745,11766.0
2013-11-14,25.49,25.66,25.405,25.49,14265.0
2013-11-15,25.48,25.49,25.065,25.065,18264.0
2013-11-18,25.105,25.445,24.645,24.715,33036.0
2013-11-19,24.92,25.055,24.68,24.98,51039.0
2013-11-20,25.225,26.455,25.225,26.05,20945.0
2013-11-21,26.95,27.95,26.335,27.315,35259.0
2013-11-22,27.525,27.595,27.27,27.355,7358.0
2013-11-25,27.27,27.61,26.5,26.67,9389.0
2013-11-26,26.565,26.795,26.38,26.72,8042.0
2013-11-27,26.88,26.88,26.48,26.76,8367.0
2013-11-28,26.755,26.755,26.42,26.585,1281.0
2013-11-29,26.55,26.76,26.44,26.76,9694.0
2013-12-02,26.76,27.145,26.67,26.79,5314.0
2013-12-03,26.76,26.845,26.45,26.845,42636.0
2013-12-04,26.66,26.755,23.655,25.7,40524.0
2013-12-05,25.685,26.76,25.625,26.76,5013.0
2013-12-06,27.16,28.02,27.095,27.63,19523.0
2013-12-09,27.535,28.205,27.185,27.185,13668.0
2013-12-10,27.97,27.97,26.89,27.245,3404.0
2013-12-11,27.245,27.425,27.025,27.215,8486.0
2013-12-12,27.665,27.665,26.925,27.25,41469.0
2013-12-13,27.68,27.85,27.45,27.825,18819.0
2013-12-16,27.865,28.87,27.78,28.8,12386.0
2013-12-17,28.8,28.885,28.25,28.57,12273.0
2013-12-18,28.63,28.665,28.145,28.275,8125.0
2013-12-19,28.655,28.885,28.46,28.505,12857.0
2013-12-20,28.71,28.885,28.29,28.48,25011.0
2013-12-23,28.765,29.14,28.545,28.765,11402.0
2013-12-24,28.175,28.885,28.095,28.885,7288.0
2013-12-27,28.82,29.305,28.82,29.09,13009.0
2013-12-30,29.22,29.275,28.85,29.14,6341.0
2013-12-31,29.015,29.31,29.015,29.125,7557.0
2014-01-02,29.275,29.31,28.845,29.245,5569.0
2014-01-03,29.125,29.295,29.03,29.185,1499.0
2014-01-06,29.33,29.33,28.715,28.715,7366.0
2014-01-07,28.765,28.88,28.675,28.775,5753.0
2014-01-08,28.81,28.885,28.63,28.63,11475.0
2014-01-09,28.675,28.76,28.315,28.315,12429.0
2014-01-10,28.46,28.46,27.33,27.74,361681.0
2014-01-13,27.635,27.74,27.215,27.215,13115.0
2014-01-14,27.23,27.78,26.93,27.33,12722.0
2014-01-15,27.355,27.61,27.1,27.34,12716.0
2014-01-16,27.46,27.595,27.185,27.39,38764.0
2014-01-17,27.375,27.38,27.185,27.23,7239.0
2014-01-20,27.355,27.355,27.1,27.135,7628.0
2014-01-21,27.205,27.45,27.015,27.185,28150.0
2014-01-22,27.305,27.61,27.135,27.61,12959.0
2014-01-23,27.61,27.8,27.525,27.57,8110.0
2014-01-24,27.215,27.655,27.195,27.205,11550.0
2014-01-27,27.195,27.8,27.06,27.28,11735.0
2014-01-28,27.525,27.525,26.975,27.085,9065.0
2014-01-29,27.325,27.325,26.865,26.95,7540.0
2014-01-30,27.16,27.16,26.865,26.865,11239.0
2014-01-31,26.99,27.04,26.585,26.63,7704.0
2014-02-03,26.76,26.76,26.33,26.41,16972.0
2014-02-04,26.41,26.645,26.41,26.485,5574.0
2014-02-05,26.645,26.815,26.41,26.595,13297.0
2014-02-06,26.79,26.79,26.555,26.69,29033.0
2014-02-07,26.7,27.15,26.7,26.97,12328.0
2014-02-10,27.045,27.045,26.75,26.885,143376.0
2014-02-11,27.09,27.26,26.835,26.835,8332.0
2014-02-12,27.19,28.105,26.835,28.085,11817.0
2014-02-13,27.705,28.515,27.505,27.9,17804.0
2014-02-14,27.66,28.07,27.22,27.515,9535.0
2014-02-18,27.475,27.685,26.885,27.42,7831.0
2014-02-19,27.505,27.505,27.1,27.175,3905.0
2014-02-20,27.33,27.825,27.2,27.525,11971.0
2014-02-21,27.395,27.62,27.14,27.14,53670.0
2014-02-24,27.135,27.405,27.045,27.135,10502.0
2014-02-25,27.135,27.135,26.665,26.85,6704.0
2014-02-26,26.705,26.93,26.545,26.92,9550.0
2014-02-27,27.175,27.21,26.91,27.02,6392.0
2014-02-28,27.225,27.43,27.09,27.185,8945.0
2014-03-03,27.25,27.25,26.63,26.63,13852.0
2014-03-04,26.46,27.465,26.46,27.175,36873.0
2014-03-05,26.935,27.165,26.46,26.46,13684.0
2014-03-06,26.665,26.665,26.415,26.51,7373.0
2014-03-07,26.665,27.005,26.52,26.99,8690.0
2014-03-10,26.935,27.22,26.765,27.135,97404.0
2014-03-11,27.26,28.105,27.175,27.73,40099.0
2014-03-12,27.505,27.66,27.475,27.56,7753.0
2014-03-13,27.67,27.68,27.45,27.475,50744.0
2014-03-14,27.505,27.56,27.045,27.125,22699.0
2014-03-17,27.125,27.38,26.835,26.955,10234.0
2014-03-18,26.955,27.045,26.705,26.825,11280.0
2014-03-19,26.62,26.665,26.45,26.51,16879.0
2014-03-20,26.57,26.945,26.33,26.665,16324.0
2014-03-21,26.665,26.665,26.355,26.365,10900.0
2014-03-24,26.495,26.495,25.94,25.955,9089.0
2014-03-25,25.98,26.05,25.615,25.73,25580.0
2014-03-26,25.745,25.98,25.6,25.6,14728.0
2014-03-27,25.6,25.95,25.575,25.77,22436.0
2014-03-28,26.06,26.24,25.685,25.785,16555.0
2014-03-31,26.075,26.145,25.59,25.865,27780.0
2014-04-01,26.125,26.28,25.71,26.145,35433.0
2014-04-02,26.365,26.56,26.135,26.52,6508.0
2014-04-03,26.485,26.56,26.035,26.53,15903.0
2014-04-04,26.57,27.08,26.51,26.75,7882.0
2014-04-07,26.98,26.98,25.98,26.69,21163.0
2014-04-08,26.485,26.995,26.485,26.875,5097.0
2014-04-09,25.6,26.835,25.6,26.155,58151.0
2014-04-10,26.41,26.79,26.195,26.58,20150.0
2014-04-11,26.64,26.64,25.785,26.255,13751.0
2014-04-14,26.16,26.485,25.975,26.185,26503.0
2014-04-15,26.015,26.39,25.87,26.3,56614.0
2014-04-16,26.16,26.545,26.16,26.545,6307.0
2014-04-17,26.16,26.655,26.16,26.62,16219.0
2014-04-21,26.645,26.645,26.325,26.51,11201.0
2014-04-22,26.27,26.815,26.27,26.8,14439.0
2014-04-23,26.835,26.835,26.57,26.675,6499.0
2014-04-24,26.76,26.835,26.41,26.69,25455.0
2014-04-25,26.825,26.835,26.425,26.425,13816.0
2014-04-28,26.41,26.76,26.245,26.245,6130.0
2014-04-29,26.195,26.56,26.025,26.025,3707.0
2014-04-30,26.17,26.205,25.735,25.81,11485.0
2014-05-01,25.91,26.03,25.81,25.895,11600.0
2014-05-02,26.21,26.27,25.92,26.225,10969.0
2014-05-05,26.43,26.43,25.925,26.09,6945.0
2014-05-06,26.235,26.27,25.97,26.165,5248.0
2014-05-07,26.105,26.27,26.105,26.2,9645.0
2014-05-08,26.27,26.27,26.04,26.185,3469.0
2014-05-09,26.185,26.27,26.15,26.185,11738.0
2014-05-12,26.15,26.27,26.15,26.26,7455.0
2014-05-13,26.26,26.27,26.15,26.27,4469.0
2014-05-14,26.27,26.27,25.545,25.545,8678.0
2014-05-15,25.935,26.02,25.125,25.2,31016.0
2014-05-16,25.21,25.62,24.99,25.605,10200.0
2014-05-20,25.595,26.045,25.515,25.69,17938.0
2014-05-21,25.8,25.8,25.245,25.285,21249.0
2014-05-22,25.39,25.575,25.245,25.365,16804.0
2014-05-23,25.295,25.49,25.245,25.285,14326.0
2014-05-26,25.545,25.63,25.21,25.585,10379.0
2014-05-27,25.63,25.63,24.995,25.115,14292.0
2014-05-28,24.86,25.115,24.755,24.96,45629.0
2014-05-29,24.765,25.03,24.755,24.785,18713.0
2014-05-30,24.86,26.465,24.765,26.015,47670.0
2014-06-02,26.26,26.26,25.545,25.545,16016.0
2014-06-03,25.78,26.815,25.425,26.485,29852.0
2014-06-04,26.69,26.69,25.97,26.475,17435.0
2014-06-05,26.21,26.475,25.885,25.895,5113.0
2014-06-06,25.985,26.015,25.8,25.815,7013.0
2014-06-09,25.545,25.67,25.33,25.39,20445.0
2014-06-10,25.46,25.46,25.165,25.165,7172.0
2014-06-11,25.2,25.245,24.99,25.005,19327.0
2014-06-12,25.075,25.2,24.91,25.02,10761.0
2014-06-13,24.955,25.075,24.9,24.99,13505.0
2014-06-16,24.98,24.99,24.585,24.75,13270.0
2014-06-17,24.5,25.49,24.355,24.52,80858.0
2014-06-18,24.375,24.835,24.365,24.56,14531.0
2014-06-19,24.535,24.725,24.535,24.62,61858.0
2014-06-20,24.765,25.32,24.73,24.98,14560.0
2014-06-23,24.825,25.1,24.62,24.62,20355.0
2014-06-24,24.62,24.765,24.46,24.695,4431.0
2014-06-25,24.61,24.84,24.52,24.57,14198.0
2014-06-26,24.92,25.04,24.525,24.99,20378.0
2014-06-27,24.995,25.195,24.995,25.1,8451.0
2014-06-30,25.005,25.92,24.97,25.8,17064.0
2014-07-02,25.97,26.015,25.63,25.74,26881.0
2014-07-03,25.57,25.79,25.49,25.63,11176.0
2014-07-04,25.38,26.045,25.38,25.595,13456.0
2014-07-07,25.545,25.8,25.37,25.545,14050.0
2014-07-08,25.755,26.045,25.62,26.045,25108.0
2014-07-09,26.055,26.775,26.055,26.72,31715.0
2014-07-10,27.2,27.92,26.92,27.625,56231.0
2014-07-11,27.54,27.8,27.345,27.345,20817.0
2014-07-14,27.335,27.755,27.335,27.55,36966.0
2014-07-15,27.62,27.68,27.515,27.6,34544.0
2014-07-16,27.67,28.095,27.62,28.04,12572.0
2014-07-17,28.065,28.27,27.765,27.805,36091.0
2014-07-18,27.995,28.04,27.74,27.935,15978.0
2014-07-21,28.01,28.31,27.86,28.275,5077.0
2014-07-22,28.03,28.275,27.985,28.275,27328.0
2014-07-23,28.44,28.505,28.335,28.45,14125.0
2014-07-24,28.61,28.61,28.25,28.285,23552.0
2014-07-25,28.31,28.62,28.13,28.15,13526.0
2014-07-28,28.26,28.475,28.19,28.475,13531.0
2014-07-29,28.21,28.595,28.19,28.215,3595.0
2014-07-30,28.56,28.56,28.295,28.42,2873.0
2014-07-31,28.365,28.435,28.265,28.325,8121.0
2014-08-01,28.47,28.47,27.62,28.005,7495.0
2014-08-05,28.005,28.05,27.45,27.945,9151.0
2014-08-06,27.76,28.05,27.645,27.825,5536.0
2014-08-07,27.615,27.94,27.56,27.58,18211.0
2014-08-08,27.425,28.005,27.425,27.475,6775.0
2014-08-11,27.375,27.62,27.365,27.615,4013.0
2014-08-12,27.655,27.785,27.615,27.715,3350.0
2014-08-13,27.75,27.75,27.495,27.725,1994.0
2014-08-14,27.52,27.87,27.495,27.68,11800.0
2014-08-15,27.74,28.05,27.425,28.05,13735.0
2014-08-18,28.05,28.29,27.495,28.125,15939.0
2014-08-19,28.05,28.085,27.69,27.69,2320.0
2014-08-20,27.62,28.375,27.585,28.255,11436.0
2014-08-21,27.92,28.33,27.82,27.93,1541.0
2014-08-22,27.52,27.88,27.45,27.45,11550.0
2014-08-25,27.62,27.665,27.45,27.52,11240.0
2014-08-26,27.615,29.035,27.495,28.87,33606.0
2014-08-27,28.865,29.54,28.6,29.52,16318.0
2014-08-28,29.385,29.675,28.48,28.48,9952.0
2014-08-29,28.545,29.445,27.87,28.425,10674.0
2014-09-02,28.3,28.495,28.06,28.125,7504.0
2014-09-03,28.135,28.63,28.135,28.28,13517.0
2014-09-04,28.265,28.425,28.17,28.27,51535.0
2014-09-05,28.35,28.69,28.27,28.69,8311.0
2014-09-08,28.69,29.25,28.48,29.13,41162.0
2014-09-09,29.12,29.335,28.81,28.845,7669.0
2014-09-10,28.835,28.925,28.505,28.58,8214.0
2014-09-11,28.775,28.865,28.565,28.565,4058.0
2014-09-12,28.655,28.655,28.23,28.33,18680.0
2014-09-15,28.33,28.93,28.15,28.63,6980.0
2014-09-16,28.3,28.665,28.255,28.265,4382.0
2014-09-17,29.01,29.01,28.245,28.565,8022.0
2014-09-18,28.57,28.77,28.54,28.605,12815.0
2014-09-19,28.605,28.895,28.29,28.545,10375.0
2014-09-22,28.51,28.69,28.15,28.665,20117.0
2014-09-23,28.64,28.805,28.52,28.59,12154.0
2014-09-24,28.605,28.925,28.605,28.63,4691.0
2014-09-25,28.385,28.735,27.62,28.05,5349.0
2014-09-26,28.245,28.255,27.74,28.22,4930.0
2014-09-29,27.45,28.04,27.415,27.87,3485.0
2014-09-30,27.835,28.24,27.835,28.205,61988.0
2014-10-01,28.23,28.48,28.18,28.435,67580.0
2014-10-02,28.48,28.51,28.12,28.255,43754.0
2014-10-03,28.34,28.35,28.245,28.305,4662.0
2014-10-06,28.195,28.34,27.835,28.03,4348.0
2014-10-07,28.28,28.28,27.435,27.73,304514.0
2014-10-08,27.32,27.32,24.84,25.395,102561.0
2014-10-09,25.555,25.555,24.93,25.11,68249.0
2014-10-10,25.07,25.155,24.845,24.88,40550.0
2014-10-14,24.925,25.025,23.765,23.81,48376.0
2014-10-15,23.57,23.81,22.355,23.08,46806.0
2014-10-16,23.955,24.4,23.15,24.3,16709.0
2014-10-17,24.685,25.53,24.47,24.785,14960.0
2014-10-20,25.17,25.18,24.34,24.81,15581.0
2014-10-21,25.255,25.885,24.88,25.505,28215.0
2014-10-22,25.885,25.89,24.82,25.0,20018.0
2014-10-23,25.06,26.155,25.06,25.77,14333.0
2014-10-24,26.24,26.32,25.77,25.97,17415.0
2014-10-27,26.31,26.98,26.105,26.865,18552.0
2014-10-28,26.695,27.605,26.54,27.405,23471.0
2014-10-29,27.475,27.895,27.22,27.45,24029.0
2014-10-30,27.695,27.695,27.255,27.6,14045.0
2014-10-31,27.865,28.245,27.61,28.16,15937.0
2014-11-03,27.92,28.495,27.73,28.08,51939.0
2014-11-04,27.95,28.44,27.65,28.255,10486.0
2014-11-05,28.055,28.32,27.78,28.255,21726.0
2014-11-06,28.245,28.495,27.985,28.15,12381.0
2014-11-07,28.02,28.63,27.73,27.96,39091.0
2014-11-10,28.125,28.75,28.005,28.75,13878.0
2014-11-11,28.76,28.76,27.85,28.405,7930.0
2014-11-12,28.1,28.845,28.1,28.83,7201.0
2014-11-13,28.845,28.855,27.925,28.855,9517.0
2014-11-14,28.71,29.19,27.755,28.855,24301.0
2014-11-17,29.06,29.37,29.06,29.325,16614.0
2014-11-18,29.37,29.715,29.195,29.715,16720.0
2014-11-19,29.67,30.005,29.565,29.98,17045.0
2014-11-20,29.815,30.475,29.6,30.475,22440.0
2014-11-21,30.475,31.345,30.075,31.345,28720.0
2014-11-24,30.965,31.43,30.96,31.085,60377.0
2014-11-25,30.985,31.72,30.915,31.55,33036.0
2014-11-26,31.42,31.42,29.66,30.7,14262.0
2014-11-27,30.175,30.69,30.175,30.205,3107.0
2014-11-28,30.33,30.38,29.72,30.015,8238.0
2014-12-01,29.945,29.955,29.205,29.38,12459.0
2014-12-02,29.54,29.54,28.77,29.105,20107.0
2014-12-03,29.045,29.66,29.045,29.53,46947.0
2014-12-04,29.755,29.78,29.325,29.43,6697.0
2014-12-05,29.37,29.8,29.05,29.635,8190.0
2014-12-08,29.215,29.825,29.205,29.405,6199.0
2014-12-09,29.195,29.49,28.77,29.42,17342.0
2014-12-10,29.19,29.56,28.835,29.275,11701.0
2014-12-11,29.265,30.475,29.265,30.185,11092.0
2014-12-12,29.9,30.39,29.25,30.16,9491.0
2014-12-15,30.45,30.45,28.785,28.895,12412.0
2014-12-16,28.785,29.395,28.77,29.025,12196.0
2014-12-17,28.86,29.18,28.855,29.025,9644.0
2014-12-18,29.41,30.05,29.145,29.565,14795.0
2014-12-19,30.015,30.02,29.205,29.41,10056.0
2014-12-22,29.42,29.835,29.045,29.335,3750.0
2014-12-23,29.205,29.455,28.77,29.26,7406.0
2014-12-24,29.165,29.765,29.165,29.575,2955.0
2014-12-29,29.54,29.625,28.77,29.025,9067.0
2014-12-30,28.955,29.265,28.89,29.075,5399.0
2014-12-31,28.955,29.155,28.855,28.95,10641.0
2015-01-02,28.985,29.155,28.52,28.82,19019.0
2015-01-05,28.8,28.81,27.495,27.9,13703.0
2015-01-06,27.91,28.46,27.49,28.46,10625.0
2015-01-07,28.75,28.775,28.14,28.725,14276.0
2015-01-08,28.725,29.075,28.51,28.63,9073.0
2015-01-09,28.51,28.855,28.305,28.855,1278.0
2015-01-12,28.855,29.05,28.77,28.94,29405.0
2015-01-13,28.985,28.985,28.59,28.7,4019.0
2015-01-14,28.545,28.545,27.075,27.075,10653.0
2015-01-15,27.145,28.08,27.135,27.565,6744.0
2015-01-16,28.465,28.915,28.415,28.58,18306.0
2015-01-19,28.2,28.725,27.505,27.78,18385.0
2015-01-20,27.74,28.435,27.74,28.355,4679.0
2015-01-21,28.76,28.985,28.52,28.64,17199.0
2015-01-22,28.855,29.18,28.58,29.07,23476.0
2015-01-23,29.19,29.315,28.77,29.195,15944.0
2015-01-26,29.585,29.585,29.045,29.195,10443.0
2015-01-27,29.19,29.41,28.94,29.41,12341.0
2015-01-28,29.265,29.815,29.025,29.37,12796.0
2015-01-29,29.41,29.885,29.405,29.55,5615.0
2015-01-30,29.93,30.075,29.5,30.075,7293.0
2015-02-02,30.145,30.685,30.04,30.685,10969.0
2015-02-03,30.575,30.935,30.575,30.9,5552.0
2015-02-04,31.145,31.35,30.84,31.335,9514.0
2015-02-05,31.15,31.755,31.15,31.565,14915.0
2015-02-06,31.395,31.48,31.015,31.015,26931.0
2015-02-09,31.025,31.565,31.015,31.22,7421.0
2015-02-10,31.05,31.59,30.445,30.78,11495.0
2015-02-11,30.99,30.995,30.645,30.745,4099.0
2015-02-12,30.465,30.745,29.695,29.845,17302.0
2015-02-13,29.62,29.845,29.07,29.135,22300.0
2015-02-17,29.19,29.54,28.895,29.225,15338.0
2015-02-18,28.955,29.285,28.785,28.945,12344.0
2015-02-19,29.1,30.065,28.85,30.06,8288.0
2015-02-20,29.81,30.99,29.81,30.74,8576.0
2015-02-23,30.47,30.9,29.715,30.635,20965.0
2015-02-24,30.37,31.1,30.37,30.73,4651.0
2015-02-25,30.55,30.67,30.405,30.645,8676.0
2015-02-26,30.86,30.86,30.255,30.575,31143.0
2015-02-27,30.42,30.91,30.405,30.86,5167.0
2015-03-02,30.9,30.92,30.685,30.875,8305.0
2015-03-03,30.84,30.84,30.24,30.43,10934.0
2015-03-04,30.18,30.42,30.18,30.22,1061.0
2015-03-05,30.42,30.92,30.315,30.92,13169.0
2015-03-06,30.715,31.005,30.185,30.99,10834.0
2015-03-09,30.995,31.86,30.8,31.255,8763.0
2015-03-10,30.995,31.23,30.17,30.17,7034.0
2015-03-11,30.23,30.885,30.23,30.755,4011.0
2015-03-12,31.205,31.205,30.41,31.005,3629.0
2015-03-13,30.67,30.92,30.215,30.825,5628.0
2015-03-16,30.565,31.025,30.145,30.715,23442.0
2015-03-17,30.385,30.74,30.25,30.405,4309.0
2015-03-18,30.155,30.36,30.145,30.24,3496.0
2015-03-19,30.335,30.37,30.1,30.1,5483.0
2015-03-20,30.11,30.275,29.07,29.445,6216.0
2015-03-23,29.13,29.62,28.895,29.19,9603.0
2015-03-24,28.92,29.715,28.92,29.445,9882.0
2015-03-25,29.535,29.93,29.24,29.335,15553.0
2015-03-26,29.13,29.285,28.765,28.765,8314.0
2015-03-27,29.0,29.155,28.82,29.015,9589.0
2015-03-30,29.275,29.275,28.43,28.43,5990.0
2015-03-31,28.48,29.815,28.465,29.815,112294.0
2015-04-01,29.515,30.145,29.5,29.97,14435.0
2015-04-02,29.93,30.205,29.715,29.845,9339.0
2015-04-06,29.845,30.145,29.325,29.85,11916.0
2015-04-07,30.06,30.505,29.81,30.22,7417.0
2015-04-08,29.93,30.22,29.595,30.22,3385.0
2015-04-09,29.965,29.965,28.955,29.17,22137.0
2015-04-10,29.13,29.285,28.895,29.025,17198.0
2015-04-13,29.075,29.285,28.86,28.99,38382.0
2015-04-14,28.98,29.015,28.51,29.015,19844.0
2015-04-15,28.92,29.745,28.92,29.07,7544.0
2015-04-16,29.1,29.715,29.0,29.705,9540.0
2015-04-17,29.38,29.5,29.215,29.455,6201.0
2015-04-20,29.405,29.41,28.45,28.98,11883.0
2015-04-21,28.785,29.25,28.785,29.135,7914.0
2015-04-22,29.315,29.315,28.55,28.705,5276.0
2015-04-23,28.725,28.955,28.69,28.845,34632.0
2015-04-24,28.62,28.765,28.51,28.695,19129.0
2015-04-27,28.88,29.0,28.765,28.94,33609.0
2015-04-28,28.835,28.92,28.645,28.775,5557.0
2015-04-29,28.895,28.945,28.74,28.885,24139.0
2015-04-30,28.86,28.87,28.6,28.755,4614.0
2015-05-01,28.765,28.765,28.54,28.635,14786.0
2015-05-04,28.945,28.955,28.725,28.905,2511.0
2015-05-05,28.85,28.955,28.765,28.765,15031.0
2015-05-06,28.575,28.94,28.505,28.6,15334.0
2015-05-07,28.635,28.94,27.9,28.55,18121.0
2015-05-08,28.635,28.635,28.03,28.075,9437.0
2015-05-11,28.075,28.81,27.835,28.81,18230.0
2015-05-12,28.92,28.93,28.3,28.48,6046.0
2015-05-13,28.29,28.505,27.93,28.16,14436.0
2015-05-14,28.25,28.25,27.99,28.005,4401.0
2015-05-15,27.995,28.195,27.84,27.84,13422.0
2015-05-19,27.73,27.955,27.73,27.885,4473.0
2015-05-20,27.815,28.68,27.815,28.655,126797.0
2015-05-21,28.49,28.86,28.43,28.75,20400.0
2015-05-22,28.75,28.94,28.68,28.94,8435.0
2015-05-25,28.715,29.025,28.715,28.94,1333.0
2015-05-26,28.845,28.98,28.505,28.635,6646.0
2015-05-27,28.515,28.945,28.515,28.885,14473.0
2015-05-28,28.56,28.88,28.505,28.87,7254.0
2015-05-29,28.575,29.24,28.49,29.24,8191.0
2015-06-01,29.275,29.285,28.79,29.01,7855.0
2015-06-02,29.265,29.32,28.94,28.94,5586.0
2015-06-03,29.285,29.295,28.86,29.0,7874.0
2015-06-04,29.275,29.275,28.885,28.975,69126.0
2015-06-05,28.94,29.24,28.465,29.24,4741.0
2015-06-08,29.31,29.31,28.69,28.725,8180.0
2015-06-09,28.655,28.94,28.565,28.94,11429.0
2015-06-10,28.845,29.07,28.695,28.94,4720.0
2015-06-11,28.8,28.94,28.725,28.94,53823.0
2015-06-12,28.515,28.94,28.515,28.765,8581.0
2015-06-15,28.535,28.68,28.48,28.565,2959.0
2015-06-16,28.595,28.595,28.085,28.085,4446.0
2015-06-17,27.91,28.265,27.9,28.075,7392.0
2015-06-18,28.03,28.455,28.03,28.375,8706.0
2015-06-19,28.29,28.725,28.28,28.465,22151.0
2015-06-22,28.315,28.845,28.075,28.23,12956.0
2015-06-23,28.09,28.405,28.075,28.385,4397.0
2015-06-24,28.635,28.955,28.55,28.6,10348.0
2015-06-25,28.765,29.075,28.705,28.94,10911.0
2015-06-26,28.62,29.155,28.62,29.04,10009.0
2015-06-29,29.155,29.155,28.515,28.895,7051.0
2015-06-30,29.13,29.24,28.61,28.61,6663.0
2015-07-02,28.845,29.18,28.515,29.18,3214.0
2015-07-03,29.24,29.24,28.945,29.01,648.0
2015-07-06,28.99,29.2,28.81,28.965,2753.0
2015-07-07,28.955,29.37,28.94,29.36,11267.0
2015-07-08,29.165,29.39,29.155,29.32,3773.0
2015-07-09,29.45,29.63,29.225,29.36,41167.0
2015-07-10,29.17,29.715,29.17,29.545,82781.0
2015-07-13,29.76,30.13,29.76,30.115,11926.0
2015-07-14,30.06,30.88,30.06,30.795,19595.0
2015-07-15,30.82,31.045,30.535,30.595,128872.0
2015-07-16,30.9,31.1,30.45,30.755,51296.0
2015-07-17,30.91,31.185,30.78,31.055,13830.0
2015-07-20,30.985,31.295,30.97,31.16,34988.0
2015-07-21,31.255,31.46,31.105,31.4,6271.0
2015-07-22,31.4,31.53,31.305,31.435,11508.0
2015-07-23,31.445,31.485,31.195,31.355,24828.0
2015-07-24,31.445,31.66,31.365,31.41,12763.0
2015-07-27,31.375,31.385,30.975,31.1,6364.0
2015-07-28,30.995,31.48,30.995,31.385,13103.0
2015-07-29,31.385,31.615,31.355,31.375,7031.0
2015-07-30,31.815,31.93,31.455,31.81,10571.0
2015-07-31,31.94,32.355,31.755,32.165,17917.0
2015-08-04,32.25,32.265,31.625,31.93,15251.0
2015-08-05,31.85,32.2,31.835,31.835,10263.0
2015-08-06,31.97,32.12,31.8,31.8,5379.0
2015-08-07,31.745,31.835,31.66,31.72,11392.0
2015-08-10,31.625,32.25,31.615,32.225,12958.0
2015-08-11,32.3,32.355,32.05,32.295,15737.0
2015-08-12,32.05,32.13,32.05,32.05,11790.0
2015-08-13,32.13,32.135,31.615,31.615,19655.0
2015-08-14,32.05,32.05,31.625,31.68,8293.0
2015-08-17,31.67,31.865,31.125,31.185,5573.0
2015-08-18,31.165,31.695,29.755,30.19,16837.0
2015-08-19,30.225,30.395,29.235,29.235,19493.0
2015-08-20,29.235,29.235,28.11,28.405,30645.0
2015-08-21,28.41,28.49,27.53,27.66,31830.0
2015-08-24,26.075,27.7,26.04,27.7,17055.0
2015-08-25,28.255,28.915,28.22,28.25,11349.0
2015-08-26,28.525,29.35,28.5,28.55,87429.0
2015-08-27,28.665,28.975,28.5,28.5,27135.0
2015-08-28,29.08,29.08,28.56,28.57,19284.0
2015-08-31,28.655,29.45,28.655,29.34,16037.0
2015-09-01,28.575,29.14,28.5,28.55,12025.0
2015-09-02,28.765,28.93,28.38,28.455,8686.0
2015-09-03,28.69,28.69,27.935,27.96,11909.0
2015-09-04,28.655,28.655,27.815,27.97,23697.0
2015-09-08,28.67,28.67,27.89,27.89,28061.0
2015-09-09,28.445,28.445,27.72,27.77,19268.0
2015-09-10,27.745,28.11,27.025,27.405,25337.0
2015-09-11,27.425,27.425,26.56,26.88,27779.0
2015-09-14,26.94,27.025,26.55,26.855,19512.0
2015-09-15,26.66,27.485,26.66,26.985,52477.0
2015-09-16,27.19,27.415,26.845,27.21,13135.0
2015-09-17,27.71,27.71,26.985,27.025,12307.0
2015-09-18,27.535,27.64,27.045,27.58,6252.0
2015-09-21,27.72,27.865,27.46,27.46,12193.0
2015-09-22,27.44,27.44,26.74,26.81,17414.0
2015-09-23,26.855,26.905,26.005,26.765,35412.0
2015-09-24,26.845,27.225,26.195,26.695,13395.0
2015-09-25,26.68,27.635,26.405,27.615,20000.0
2015-09-28,28.15,28.15,26.965,27.05,15393.0
2015-09-29,27.415,27.415,26.82,26.88,11132.0
2015-09-30,27.0,27.57,26.855,27.57,14276.0
2015-10-01,27.415,27.72,27.415,27.51,11048.0
2015-10-02,27.285,27.98,27.235,27.945,8331.0
2015-10-05,27.98,28.475,27.935,28.275,25168.0
2015-10-06,28.125,28.635,27.985,28.15,6190.0
2015-10-07,28.05,28.93,28.03,28.645,13804.0
2015-10-08,28.635,28.645,26.595,26.855,88881.0
2015-10-09,27.05,27.05,26.56,26.6,19651.0
2015-10-13,26.94,26.94,26.635,26.79,16354.0
2015-10-14,26.855,26.855,26.635,26.725,8808.0
2015-10-15,26.725,26.845,26.5,26.635,7846.0
2015-10-16,26.525,26.81,26.515,26.56,18464.0
2015-10-19,26.835,26.855,26.595,26.765,28971.0
2015-10-20,26.855,26.855,26.79,26.845,13117.0
2015-10-21,26.765,26.825,26.47,26.595,48487.0
2015-10-22,26.825,26.825,26.29,26.43,12933.0
2015-10-23,26.525,26.68,26.41,26.49,11537.0
2015-10-26,26.635,26.725,26.5,26.66,12491.0
2015-10-27,26.68,26.68,26.505,26.6,27170.0
2015-10-28,26.595,26.975,26.47,26.62,38646.0
2015-10-29,26.76,26.835,26.56,26.835,12470.0
2015-10-30,27.435,27.435,26.35,26.35,17912.0
2015-11-02,26.63,26.725,26.29,26.29,36736.0
2015-11-03,26.47,26.61,26.29,26.33,19847.0
2015-11-04,26.575,26.595,26.33,26.465,8368.0
2015-11-05,26.47,26.8,26.28,26.595,27564.0
2015-11-06,26.515,26.595,26.42,26.43,7649.0
2015-11-09,26.315,26.505,26.14,26.15,22390.0
2015-11-10,26.29,26.29,25.69,25.975,32074.0
2015-11-11,25.905,26.16,25.905,26.03,10540.0
2015-11-12,26.055,26.115,25.9,25.94,9109.0
2015-11-13,25.9,25.975,25.68,25.83,17346.0
2015-11-16,26.07,26.07,25.785,25.855,21309.0
2015-11-17,25.9,25.975,25.69,25.855,41607.0
2015-11-18,25.83,26.29,25.83,26.195,41976.0
2015-11-19,26.29,26.785,26.245,26.63,16666.0
2015-11-20,26.645,27.29,26.54,27.29,19587.0
2015-11-23,27.245,27.425,27.225,27.325,10504.0
2015-11-24,27.435,27.435,26.81,26.81,22011.0
2015-11-25,27.06,27.07,26.86,26.975,28725.0
2015-11-26,26.995,27.245,26.775,27.115,7770.0
2015-11-27,27.22,27.505,27.115,27.375,11459.0
2015-11-30,27.315,27.81,27.175,27.35,35423.0
2015-12-01,27.425,27.705,26.94,27.435,20730.0
2015-12-02,27.375,27.79,27.255,27.255,16155.0
2015-12-03,27.56,27.56,27.12,27.46,18660.0
2015-12-04,27.315,27.81,27.315,27.705,8141.0
2015-12-07,27.315,27.895,27.315,27.895,28052.0
2015-12-08,27.835,27.905,27.385,27.585,30527.0
2015-12-09,27.47,27.59,27.325,27.4,5678.0
2015-12-10,27.395,27.82,27.385,27.645,53342.0
2015-12-11,27.395,27.54,26.74,27.055,40590.0
2015-12-14,26.94,27.56,26.895,27.295,10137.0
2015-12-15,27.385,27.53,27.365,27.425,15835.0
2015-12-16,27.46,27.82,27.235,27.8,10353.0
2015-12-17,27.87,28.385,27.855,28.09,17758.0
2015-12-18,28.13,28.2,27.41,27.56,9908.0
2015-12-21,28.22,28.22,27.435,27.435,8152.0
2015-12-22,27.62,27.79,27.375,27.375,8877.0
2015-12-23,27.385,27.505,26.725,27.14,7630.0
2015-12-24,26.96,27.81,26.96,27.81,18409.0
2015-12-29,27.81,28.255,27.81,28.255,8538.0
2015-12-30,28.255,28.33,28.255,28.295,1288.0
2015-12-31,28.2,28.635,27.575,28.185,4151.0
2016-01-04,27.925,28.025,27.365,27.48,7492.0
2016-01-05,27.6,27.8,27.425,27.725,7758.0
2016-01-06,27.73,27.75,27.105,27.35,4716.0
2016-01-07,27.09,27.245,26.94,26.975,13926.0
2016-01-08,26.835,27.07,26.645,26.74,3149.0
2016-01-11,26.74,26.74,25.75,26.09,14822.0
2016-01-12,26.4,26.4,25.785,26.2,11321.0
2016-01-13,26.48,26.48,25.985,26.16,27536.0
2016-01-14,26.045,26.245,25.55,25.55,35602.0
2016-01-15,25.455,26.1,25.29,26.07,37107.0
2016-01-18,26.505,26.94,25.305,25.75,25207.0
2016-01-19,25.87,25.94,25.595,25.715,15834.0
2016-01-20,25.305,25.855,24.34,25.465,19023.0
2016-01-21,25.935,25.935,25.235,25.49,13145.0
2016-01-22,26.16,26.36,25.865,26.33,18286.0
2016-01-25,26.445,26.725,26.14,26.495,33588.0
2016-01-26,26.515,27.375,26.515,26.835,10844.0
2016-01-27,26.61,26.935,26.29,26.565,12179.0
2016-01-28,26.395,26.86,26.395,26.545,8275.0
2016-01-29,26.23,27.04,26.23,26.955,11461.0
2016-02-01,26.945,26.945,26.255,26.345,11187.0
2016-02-02,26.345,26.535,26.17,26.255,25604.0
2016-02-03,26.265,26.265,26.065,26.065,8404.0
2016-02-04,26.065,26.545,26.065,26.475,6266.0
2016-02-05,26.675,27.025,26.065,26.085,2475.0
2016-02-08,26.075,26.16,25.07,25.21,13196.0
2016-02-09,25.3,25.3,24.86,24.985,11250.0
2016-02-10,25.465,25.465,24.925,24.925,4103.0
2016-02-11,24.925,25.035,24.39,24.86,11827.0
2016-02-12,25.095,25.21,24.41,24.645,11895.0
2016-02-16,25.47,25.47,24.66,24.67,26349.0
2016-02-17,24.65,27.19,24.2,26.395,39258.0
2016-02-18,27.0,27.0,25.71,26.85,6368.0
2016-02-19,26.66,26.87,26.17,26.22,12380.0
2016-02-22,27.035,27.035,26.18,26.685,4716.0
2016-02-23,26.64,26.895,26.17,26.77,10083.0
2016-02-24,26.36,26.765,26.36,26.765,5252.0
2016-02-25,26.675,26.85,26.605,26.605,17852.0
2016-02-26,26.565,27.175,26.565,27.07,13283.0
2016-02-29,26.825,27.34,26.605,27.11,18970.0
2016-03-01,27.0,27.235,27.0,27.12,8610.0
2016-03-02,27.005,27.21,26.605,26.825,12553.0
2016-03-03,26.87,27.015,26.605,26.825,6091.0
2016-03-04,26.975,27.215,26.84,27.215,15845.0
2016-03-07,27.215,27.725,27.015,27.235,8813.0
2016-03-08,27.565,28.78,27.565,28.7,37276.0
2016-03-09,28.785,28.84,28.595,28.7,10307.0
2016-03-10,28.57,28.875,28.15,28.805,9456.0
2016-03-11,28.96,29.215,28.455,28.57,13162.0
2016-03-14,28.68,29.275,28.195,29.275,13292.0
2016-03-15,29.225,29.405,28.995,29.26,7779.0
2016-03-16,29.435,29.44,28.445,28.655,4806.0
2016-03-17,28.37,29.125,27.96,28.92,12101.0
2016-03-18,28.92,29.355,28.48,29.355,8492.0
2016-03-21,29.485,29.5,29.23,29.275,6595.0
2016-03-22,29.275,29.485,28.885,29.17,7371.0
2016-03-23,28.89,29.25,28.89,29.05,7272.0
2016-03-24,28.97,29.295,28.83,29.025,7060.0
2016-03-28,29.225,29.32,28.84,28.995,7024.0
2016-03-29,28.85,29.225,28.84,29.225,4722.0
2016-03-30,29.225,30.525,28.875,30.515,21783.0
2016-03-31,30.095,30.115,29.24,30.115,26300.0
2016-04-01,30.33,30.53,30.045,30.48,20398.0
2016-04-04,30.53,30.575,30.0,30.165,15702.0
2016-04-05,30.165,30.165,29.74,29.895,15918.0
2016-04-06,29.86,29.87,29.415,29.765,12152.0
2016-04-07,29.485,29.67,29.365,29.66,27001.0
2016-04-08,29.835,30.97,29.745,30.06,46644.0
2016-04-11,30.255,30.525,29.66,30.01,19191.0
2016-04-12,30.27,30.285,30.07,30.165,8742.0
2016-04-13,30.315,30.315,29.94,30.095,9632.0
2016-04-14,30.13,30.53,30.08,30.27,21685.0
2016-04-15,30.355,30.365,29.66,29.905,57437.0
2016-04-18,29.92,30.27,29.92,30.05,29721.0
2016-04-19,29.86,30.115,29.66,29.765,18763.0
2016-04-20,29.885,30.255,29.58,29.755,11457.0
2016-04-21,29.57,29.955,29.52,29.955,5348.0
2016-04-22,29.85,29.955,29.39,29.675,4533.0
2016-04-25,29.66,29.66,29.295,29.565,4524.0
2016-04-26,29.465,29.71,29.32,29.59,6042.0
2016-04-27,29.6,29.745,29.31,29.64,5676.0
2016-04-28,29.37,29.45,28.84,29.05,5029.0
2016-04-29,29.59,29.59,28.82,29.005,4958.0
2016-05-02,29.08,29.315,29.045,29.195,8056.0
2016-05-03,29.045,29.35,29.045,29.35,7165.0
2016-05-04,29.35,29.935,29.15,29.93,7182.0
2016-05-05,29.78,30.165,29.675,29.935,7808.0
2016-05-06,29.92,30.2,29.91,30.06,12960.0
2016-05-09,29.98,30.21,29.98,30.21,2595.0
2016-05-10,30.085,30.375,29.91,30.375,12778.0
2016-05-11,29.92,30.535,29.92,30.535,7765.0
2016-05-12,30.54,30.55,29.935,30.54,20523.0
2016-05-13,30.49,30.54,30.025,30.34,2860.0
2016-05-16,30.29,30.465,30.22,30.4,37399.0
2016-05-17,30.375,30.375,30.21,30.375,5308.0
2016-05-18,30.245,31.705,30.245,30.665,28526.0
2016-05-19,30.795,30.89,30.29,30.78,11960.0
2016-05-20,31.45,31.45,31.18,31.425,6345.0
2016-05-24,31.425,32.3,31.005,31.235,12898.0
2016-05-25,35.45,40.485,35.45,36.985,350256.0
2016-05-26,37.43,37.525,36.33,36.615,81141.0
2016-05-27,36.615,36.975,36.46,36.72,54268.0
2016-05-30,36.73,38.675,36.72,37.93,29865.0
2016-05-31,38.115,38.13,37.735,37.815,32676.0
2016-06-01,37.64,38.525,37.64,38.235,73415.0
2016-06-02,38.33,39.39,38.105,38.955,47893.0
2016-06-03,38.795,39.34,38.68,39.27,25797.0
2016-06-06,39.35,39.375,38.785,39.075,18312.0
2016-06-07,38.995,39.075,38.68,38.78,50500.0
2016-06-08,38.76,38.96,38.255,38.725,20363.0
2016-06-09,38.365,38.945,38.365,38.535,11813.0
2016-06-10,38.535,38.9,37.86,38.245,21228.0
2016-06-13,37.86,38.29,37.86,38.035,9780.0
2016-06-14,37.87,38.725,37.86,38.64,17383.0
2016-06-15,38.26,38.855,38.085,38.83,7650.0
2016-06-16,38.865,38.865,38.4,38.585,14588.0
2016-06-17,38.47,39.17,38.47,39.015,7563.0
2016-06-20,38.865,39.61,38.865,39.42,17642.0
2016-06-21,39.41,39.81,38.08,38.15,14344.0
2016-06-22,38.325,38.325,37.335,38.07,32446.0
2016-06-23,38.5,38.5,37.815,38.015,11869.0
2016-06-24,37.385,38.155,37.325,38.025,11457.0
2016-06-27,38.505,38.505,37.65,38.155,15538.0
2016-06-28,38.08,38.35,37.765,38.27,6534.0
2016-06-29,38.06,38.505,37.825,37.835,8184.0
2016-06-30,38.325,38.325,37.905,38.0,8288.0
2016-07-04,37.73,38.445,37.7,38.42,9864.0
2016-07-05,38.41,38.47,37.735,37.735,17501.0
2016-07-06,38.325,38.325,37.65,38.045,9879.0
2016-07-07,38.245,38.375,37.63,37.71,27367.0
2016-07-08,37.395,37.535,36.755,36.785,34740.0
2016-07-11,36.755,37.36,36.335,36.685,25326.0
2016-07-12,37.01,37.01,36.04,36.52,32083.0
2016-07-13,36.33,37.115,36.33,37.115,22953.0
2016-07-14,37.195,37.195,36.53,36.765,9053.0
2016-07-15,36.65,37.7,36.65,37.195,13728.0
2016-07-18,37.66,37.73,37.17,37.17,11448.0
2016-07-19,36.95,37.395,36.95,37.105,36878.0
2016-07-20,36.94,37.275,36.685,36.94,27137.0
2016-07-21,36.87,37.125,36.68,36.855,16031.0
2016-07-22,36.47,36.985,36.47,36.635,16895.0
2016-07-25,36.46,36.765,36.37,36.755,19527.0
2016-07-26,36.545,36.765,36.505,36.755,7881.0
2016-07-27,36.95,36.95,36.51,36.645,6632.0
2016-07-28,36.505,36.67,36.24,36.37,21450.0
2016-07-29,36.05,36.61,35.45,35.73,16495.0
2016-08-02,35.73,35.99,35.43,35.72,18967.0
2016-08-03,35.0,35.98,34.545,35.22,24358.0
2016-08-04,35.2,35.29,34.72,35.015,24328.0
2016-08-05,34.735,34.91,34.585,34.85,46161.0
2016-08-08,34.685,35.085,34.455,34.755,69402.0
2016-08-09,34.86,35.115,34.665,34.71,37915.0
2016-08-10,34.76,35.335,34.545,35.22,16652.0
2016-08-11,35.325,35.605,34.965,34.98,13489.0
2016-08-12,34.77,35.28,34.77,35.105,8295.0
2016-08-15,35.115,35.115,34.475,34.475,12783.0
2016-08-16,34.455,35.06,34.015,34.365,37229.0
2016-08-17,34.235,34.795,33.97,34.105,14217.0
2016-08-18,34.2,34.56,34.105,34.235,19247.0
2016-08-19,34.325,34.325,34.105,34.325,11212.0
2016-08-22,34.115,34.4,34.105,34.22,20151.0
2016-08-23,34.455,36.2,34.455,35.665,23393.0
2016-08-24,35.44,36.42,35.37,36.36,21929.0
2016-08-25,36.475,36.545,35.86,36.475,4678.0
2016-08-26,36.545,36.845,36.44,36.65,11997.0
2016-08-29,36.605,37.115,36.0,36.965,25786.0
2016-08-30,37.105,37.525,36.87,36.87,27859.0
2016-08-31,36.955,37.095,36.3,36.81,21307.0
2016-09-01,36.78,37.195,36.28,37.175,11282.0
2016-09-02,37.22,38.36,36.955,38.01,26265.0
2016-09-06,38.615,38.615,37.345,37.36,18278.0
2016-09-07,37.345,37.8,36.87,37.625,74782.0
2016-09-08,37.8,37.8,37.09,37.65,8948.0
2016-09-09,37.65,37.78,37.045,37.36,16512.0
2016-09-12,37.035,37.845,37.0,37.35,9986.0
2016-09-13,37.525,37.745,37.31,37.59,31647.0
2016-09-14,37.65,38.185,37.65,37.65,17508.0
2016-09-15,37.49,39.055,37.49,38.855,10493.0
2016-09-16,39.03,39.03,38.03,38.3,16477.0
2016-09-19,38.6,38.95,38.1,38.31,9721.0
2016-09-20,38.6,40.03,38.545,39.565,27600.0
2016-09-21,38.915,39.855,38.915,39.495,18138.0
2016-09-22,39.67,40.24,39.31,39.345,13349.0
2016-09-23,39.485,39.495,38.995,39.15,10558.0
2016-09-26,39.07,39.505,38.95,39.115,4956.0
2016-09-27,39.44,40.01,39.17,39.59,10497.0
2016-09-28,40.005,40.005,39.215,39.265,13537.0
2016-09-29,39.415,39.845,38.28,38.29,13219.0
2016-09-30,38.625,40.005,38.57,39.89,23802.0
2016-10-03,40.16,40.31,39.255,39.545,10676.0
2016-10-04,39.37,39.73,38.82,39.125,9083.0
2016-10-05,38.64,39.68,38.635,39.44,11574.0
2016-10-06,39.495,39.505,38.845,39.08,9400.0
2016-10-07,39.11,39.11,38.405,38.6,11807.0
2016-10-11,38.625,38.625,37.42,38.08,36441.0
2016-10-12,38.185,38.59,38.08,38.59,11130.0
2016-10-13,39.065,40.82,39.065,39.705,75187.0
2016-10-14,39.355,40.125,39.275,39.73,16705.0
2016-10-17,40.18,40.18,38.67,38.94,9255.0
2016-10-18,39.94,40.38,38.95,40.33,19547.0
2016-10-19,40.335,40.46,39.94,40.17,19144.0
2016-10-20,39.95,40.82,39.95,40.715,23994.0
2016-10-21,40.81,42.735,40.81,41.89,65461.0
2016-10-24,41.855,42.125,41.355,41.865,15478.0
2016-10-25,41.98,42.205,41.765,42.05,15116.0
2016-10-26,41.89,42.05,41.485,41.695,18120.0
2016-10-27,41.61,41.915,41.375,41.705,21090.0
2016-10-28,41.695,43.04,40.745,42.53,61515.0
2016-10-31,43.09,43.09,42.59,42.59,24399.0
2016-11-01,42.5,42.755,41.665,41.665,19484.0
2016-11-02,41.665,42.375,41.62,41.745,34901.0
2016-11-03,41.745,42.015,41.03,41.17,17831.0
2016-11-04,41.54,41.54,40.935,41.47,5982.0
2016-11-07,41.47,42.455,41.47,42.235,14372.0
2016-11-08,42.87,42.88,41.455,42.29,43066.0
2016-11-09,42.105,42.895,41.665,42.78,50599.0
2016-11-10,42.895,42.895,41.725,42.325,25740.0
2016-11-11,42.41,42.41,41.355,41.355,12979.0
2016-11-14,41.015,42.235,40.98,41.46,16602.0
2016-11-15,42.015,42.235,41.56,42.23,28693.0
2016-11-16,42.235,42.27,41.71,42.23,12168.0
2016-11-17,42.15,42.85,42.0,42.845,15963.0
2016-11-18,42.895,43.38,42.265,42.81,28425.0
2016-11-21,42.88,43.805,42.245,43.38,26884.0
2016-11-22,43.9,43.9,43.115,43.53,29014.0
2016-11-23,43.98,43.995,43.6,43.725,55373.0
2016-11-24,43.98,43.995,43.755,43.82,2198.0
2016-11-25,43.91,43.995,43.81,43.91,4640.0
2016-11-28,43.995,43.995,42.06,43.285,25429.0
2016-11-29,43.265,44.47,43.03,43.985,20069.0
2016-11-30,43.555,44.32,43.545,44.135,51629.0
2016-12-01,44.135,44.39,43.845,43.995,30235.0
2016-12-02,43.995,44.79,43.695,44.095,18976.0
2016-12-05,44.095,44.875,44.095,44.575,12385.0
2016-12-06,44.85,44.86,44.19,44.505,13551.0
2016-12-07,44.525,44.865,44.39,44.575,22850.0
2016-12-08,44.655,44.745,44.285,44.435,28545.0
2016-12-09,44.435,44.745,43.635,44.095,14531.0
2016-12-12,44.575,44.84,43.68,43.805,8467.0
2016-12-13,44.605,44.605,43.205,43.855,17967.0
2016-12-14,43.625,44.39,42.87,42.87,16150.0
2016-12-15,42.86,43.9,42.685,43.645,36273.0
2016-12-16,43.69,44.1,42.95,43.995,22134.0
2016-12-19,43.6,44.26,43.32,44.235,26062.0
2016-12-20,44.525,45.035,44.305,44.7,13999.0
2016-12-21,44.5,45.095,44.455,44.85,5569.0
2016-12-22,44.7,44.7,44.095,44.435,6424.0
2016-12-23,44.435,44.645,44.435,44.62,1394.0
2016-12-28,43.345,44.69,43.345,43.59,21531.0
2016-12-29,43.695,43.995,43.695,43.97,5381.0
2016-12-30,43.995,44.49,43.855,44.49,16994.0
2017-01-03,45.65,45.65,44.18,44.62,28633.0
2017-01-04,44.39,44.56,44.015,44.32,24049.0
2017-01-05,44.445,44.5,44.19,44.19,5016.0
2017-01-06,44.05,44.26,43.6,43.6,8531.0
2017-01-09,43.68,43.68,42.94,43.205,14275.0
2017-01-10,42.765,43.29,41.735,43.045,34590.0
2017-01-11,43.0,43.45,42.41,42.675,13039.0
2017-01-12,43.115,43.115,41.795,41.945,14459.0
2017-01-13,42.23,43.105,41.84,42.19,21621.0
2017-01-16,42.36,43.67,42.235,43.67,35679.0
2017-01-17,43.585,43.585,42.37,43.23,116620.0
2017-01-18,43.585,43.585,42.455,42.66,20394.0
2017-01-19,42.27,42.705,42.06,42.14,38790.0
2017-01-20,42.14,43.09,41.935,42.595,9825.0
2017-01-23,42.95,42.95,42.015,42.485,26883.0
2017-01-24,42.28,42.72,42.035,42.59,13061.0
2017-01-25,42.675,43.045,42.305,42.925,8520.0
2017-01-26,43.045,43.07,42.06,42.07,9551.0
2017-01-27,42.675,42.93,41.93,41.945,29160.0
2017-01-30,41.955,42.28,41.35,41.35,27044.0
2017-01-31,40.96,42.045,40.96,41.605,14513.0
2017-02-01,41.705,42.145,41.415,41.97,14996.0
2017-02-02,42.02,42.455,41.68,42.02,9344.0
2017-02-03,41.67,42.885,41.58,42.205,18049.0
2017-02-06,42.65,42.65,41.865,42.135,16729.0
2017-02-07,42.33,42.505,42.12,42.305,13507.0
2017-02-08,42.03,42.62,41.915,42.055,37442.0
2017-02-09,42.435,42.47,41.985,42.34,10155.0
2017-02-10,42.09,42.315,41.785,42.04,10738.0
2017-02-13,41.66,42.55,41.635,42.34,29752.0
2017-02-14,42.34,42.34,41.72,41.855,25637.0
2017-02-15,41.985,42.33,41.74,42.12,11928.0
2017-02-16,42.04,42.33,41.755,42.055,6543.0
2017-02-17,41.75,42.145,41.72,42.065,45103.0
2017-02-21,41.865,42.075,41.83,41.845,16210.0
2017-02-22,41.82,42.12,41.82,42.11,10890.0
2017-02-23,42.12,42.26,41.775,42.015,25738.0
2017-02-24,42.92,46.08,42.56,44.765,81093.0
2017-02-27,45.32,45.56,44.59,45.42,47123.0
2017-02-28,45.41,45.945,44.995,45.945,32284.0
2017-03-01,46.255,46.925,45.955,46.66,57960.0
2017-03-02,46.205,46.785,44.81,45.345,20409.0
2017-03-03,45.04,45.425,44.81,44.915,7018.0
2017-03-06,45.145,45.77,44.73,45.585,18977.0
2017-03-07,46.22,46.275,44.95,45.4,15195.0
2017-03-08,45.72,45.72,44.765,45.205,7792.0
2017-03-09,45.295,45.675,44.595,45.155,5374.0
2017-03-10,44.79,45.425,44.625,44.855,15312.0
2017-03-13,44.74,45.195,44.595,44.695,11668.0
2017-03-14,45.295,45.295,44.245,44.785,13409.0
2017-03-15,44.87,45.12,44.305,44.755,13328.0
2017-03-16,45.195,45.595,44.765,45.55,10007.0
2017-03-17,45.55,45.69,45.1,45.4,13066.0
2017-03-20,45.76,45.805,44.86,45.215,14306.0
2017-03-21,45.17,45.86,43.22,43.67,54293.0
2017-03-22,43.325,44.105,42.805,43.59,30120.0
2017-03-23,43.15,43.495,42.92,42.955,18870.0
2017-03-24,42.965,44.105,42.955,43.84,18376.0
2017-03-27,43.84,44.73,43.715,44.52,13318.0
2017-03-28,44.925,44.925,44.015,44.455,15083.0
2017-03-29,44.335,44.465,42.95,43.61,43636.0
2017-03-30,44.005,44.005,43.4,43.4,22651.0
2017-03-31,43.275,44.105,43.14,44.015,18538.0
2017-04-03,44.37,44.8,43.32,44.0,15099.0
2017-04-04,44.105,44.105,43.14,43.555,21997.0
2017-04-05,43.92,44.095,43.25,43.31,23172.0
2017-04-06,43.29,44.075,43.045,43.635,19442.0
2017-04-07,44.105,44.105,43.645,43.67,5123.0
2017-04-10,43.045,43.265,41.475,42.78,59478.0
2017-04-11,42.54,43.215,42.41,42.655,107296.0
2017-04-12,42.56,42.93,42.535,42.78,42607.0
2017-04-13,42.895,42.95,42.43,42.805,14496.0
2017-04-17,43.17,43.175,42.445,43.175,24747.0
2017-04-18,43.3,44.095,42.55,43.6,23098.0
2017-04-19,43.6,43.795,42.77,43.355,14456.0
2017-04-20,43.355,43.865,42.78,42.805,9943.0
2017-04-21,42.805,43.215,42.56,42.87,17562.0
2017-04-24,42.745,42.955,41.5,41.925,28200.0
2017-04-25,41.925,42.77,41.605,42.315,33033.0
2017-04-26,42.03,42.5,41.455,42.5,42506.0
2017-04-27,42.52,42.6,41.325,41.44,28524.0
2017-04-28,41.38,41.745,40.24,41.455,72458.0
2017-05-01,41.125,41.505,40.435,40.765,32811.0
2017-05-02,40.765,42.39,40.235,41.515,39888.0
2017-05-03,41.505,41.875,40.86,41.55,25579.0
2017-05-04,41.825,42.09,41.645,41.665,26908.0
2017-05-05,41.435,42.345,41.435,42.035,19987.0
2017-05-08,42.345,43.415,42.0,42.965,25032.0
2017-05-09,43.025,43.325,42.56,42.64,13591.0
2017-05-10,42.86,43.285,42.755,43.02,24788.0
2017-05-11,43.265,43.32,42.825,43.24,16222.0
2017-05-12,42.83,43.15,42.77,43.08,8116.0
2017-05-15,43.32,43.325,42.985,43.23,27053.0
2017-05-16,43.325,43.785,43.14,43.325,18361.0
2017-05-17,43.595,43.595,41.585,41.835,30334.0
2017-05-18,41.815,41.815,40.31,40.655,61824.0
2017-05-19,41.23,42.115,40.69,42.115,18534.0
2017-05-23,42.38,42.39,41.125,41.125,10477.0
2017-05-24,41.355,41.56,40.605,40.835,100486.0
2017-05-25,40.755,41.56,40.5,41.47,19756.0
2017-05-26,42.03,42.08,41.295,41.41,15135.0
2017-05-29,41.41,41.78,41.39,41.515,3710.0
2017-05-30,41.39,42.035,41.39,41.745,10381.0
2017-05-31,42.26,42.285,41.57,42.285,7327.0
2017-06-01,42.26,42.655,41.38,42.105,13713.0
2017-06-02,42.79,42.79,42.02,42.79,21100.0
2017-06-05,42.86,42.87,41.85,42.17,21425.0
2017-06-06,42.665,42.665,42.0,42.4,14542.0
2017-06-07,42.185,42.445,41.39,41.425,11723.0
2017-06-08,41.435,42.02,40.94,41.115,14307.0
2017-06-09,40.94,41.875,40.895,41.53,14693.0
2017-06-12,41.455,41.94,41.33,41.77,21619.0
2017-06-13,41.78,42.03,41.55,41.735,5017.0
2017-06-14,42.435,42.445,41.655,42.01,18733.0
2017-06-15,42.22,42.22,41.675,42.09,56622.0
2017-06-16,42.41,42.41,40.895,40.895,25933.0
2017-06-19,41.215,41.56,40.69,41.2,14058.0
2017-06-20,41.195,41.205,40.605,40.655,20213.0
2017-06-21,40.895,40.895,39.57,39.745,66259.0
2017-06-22,39.73,39.965,39.58,39.965,25126.0
2017-06-23,40.125,40.235,39.88,40.01,13710.0
2017-06-26,40.585,40.595,39.79,39.79,13999.0
2017-06-27,39.78,40.04,39.665,39.985,14616.0
2017-06-28,40.215,41.1,39.845,40.4,28233.0
2017-06-29,40.595,40.985,40.115,40.5,4197.0
2017-06-30,40.33,41.065,40.33,40.995,11858.0
2017-07-04,41.285,41.295,40.62,40.77,5851.0
2017-07-05,40.63,41.065,40.63,40.76,5228.0
2017-07-06,40.63,40.69,40.32,40.63,33881.0
2017-07-07,40.355,40.86,40.275,40.765,7840.0
2017-07-10,40.655,40.655,39.835,40.455,33648.0
2017-07-11,40.655,41.075,40.33,40.33,23060.0
2017-07-12,40.535,40.675,40.295,40.605,36570.0
2017-07-13,40.49,41.365,40.49,41.195,28097.0
2017-07-14,41.125,41.95,40.155,40.365,34583.0
2017-07-17,40.125,41.075,39.81,40.765,29852.0
2017-07-18,40.685,41.03,40.01,40.31,11789.0
2017-07-19,40.69,40.71,39.89,40.03,21462.0
2017-07-20,40.01,40.94,40.01,40.765,38040.0
2017-07-21,40.765,41.125,40.585,40.71,10750.0
2017-07-24,40.72,41.645,40.305,41.425,33247.0
2017-07-25,41.145,42.71,41.145,41.645,29732.0
2017-07-26,42.02,42.115,41.23,41.955,26530.0
2017-07-27,42.28,42.315,41.215,41.225,13460.0
2017-07-28,41.59,41.6,40.82,40.88,6147.0
2017-07-31,41.51,42.16,41.025,41.715,25653.0
2017-08-01,41.35,41.855,41.175,41.52,24543.0
2017-08-02,41.805,41.875,41.095,41.66,9786.0
2017-08-03,41.785,41.785,40.865,41.325,7621.0
2017-08-04,41.44,41.635,40.925,41.325,16791.0
2017-08-08,41.59,41.61,41.05,41.3,13953.0
2017-08-09,41.615,41.635,40.925,41.165,14006.0
2017-08-10,41.15,41.335,40.865,41.05,14862.0
2017-08-11,41.27,41.27,40.6,40.91,15103.0
2017-08-14,41.22,41.305,40.795,41.19,7056.0
2017-08-15,41.005,41.66,40.775,40.82,5419.0
2017-08-16,41.15,41.38,40.775,40.795,9081.0
2017-08-17,40.695,41.335,40.67,40.96,8371.0
2017-08-18,40.765,41.3,40.765,40.82,10692.0
2017-08-21,41.37,41.645,40.74,41.36,13318.0
2017-08-22,41.485,41.52,41.075,41.225,13743.0
2017-08-23,41.305,41.66,41.04,41.305,13097.0
2017-08-24,41.58,41.58,40.91,41.45,4550.0
2017-08-25,41.44,41.66,41.305,41.495,10548.0
2017-08-28,41.615,41.66,41.2,41.495,5797.0
2017-08-29,41.42,41.725,41.42,41.625,14409.0
2017-08-30,41.66,42.085,41.495,41.655,52529.0
2017-08-31,41.785,41.785,41.485,41.69,7473.0
2017-09-01,41.69,42.08,41.485,42.05,45857.0
2017-09-05,42.275,42.63,41.67,42.105,11050.0
2017-09-06,42.095,42.105,41.54,42.105,15245.0
2017-09-07,42.325,42.325,40.91,41.085,18770.0
2017-09-08,41.565,41.565,40.35,40.915,25296.0
2017-09-11,41.185,41.185,40.465,40.685,22385.0
2017-09-12,41.005,42.085,40.775,41.795,57342.0
2017-09-13,41.615,41.735,40.995,41.025,19416.0
2017-09-14,41.22,41.305,40.995,41.12,16014.0
2017-09-15,41.3,41.38,41.05,41.05,20576.0
2017-09-18,41.82,41.83,41.04,41.29,27477.0
2017-09-19,41.84,41.84,41.13,41.305,6542.0
2017-09-20,41.655,42.105,41.22,41.93,27210.0
2017-09-21,42.005,42.77,41.44,42.45,10552.0
2017-09-22,42.585,42.945,42.45,42.94,14752.0
2017-09-25,42.985,44.195,42.76,44.195,27198.0
2017-09-26,44.225,45.48,42.86,44.205,22538.0
2017-09-27,43.735,43.735,42.76,42.77,8570.0
2017-09-28,43.8,43.8,42.865,42.99,8305.0
2017-09-29,43.355,43.365,42.99,43.33,8296.0
2017-10-02,43.33,43.95,43.0,43.445,15806.0
2017-10-03,43.445,43.445,42.99,43.22,10672.0
2017-10-04,43.435,43.85,43.0,43.745,12379.0
2017-10-05,43.88,44.19,43.435,43.655,6234.0
2017-10-06,43.445,44.23,43.435,44.23,11214.0
2017-10-10,44.01,44.01,42.32,43.63,28160.0
2017-10-11,43.22,43.55,42.175,42.495,78465.0
2017-10-12,42.345,42.46,41.76,42.21,30647.0
2017-10-13,42.425,42.865,41.89,42.77,32421.0
2017-10-16,42.725,43.515,42.71,43.265,13511.0
2017-10-17,43.525,43.525,42.83,43.515,6956.0
2017-10-18,43.525,43.915,43.48,43.79,10231.0
2017-10-19,43.805,43.815,43.355,43.665,12373.0
2017-10-20,43.435,43.835,43.435,43.835,11042.0
2017-10-23,43.835,43.835,43.49,43.525,9983.0
2017-10-24,43.54,44.305,43.54,44.11,22581.0
2017-10-25,44.055,44.5,43.585,44.455,9566.0
2017-10-26,44.665,44.665,43.93,44.25,4763.0
2017-10-27,44.41,44.72,43.525,44.66,15884.0
2017-10-30,44.745,45.475,44.5,44.815,31119.0
2017-10-31,44.85,45.6,44.85,45.145,19792.0
2017-11-01,45.31,45.485,44.935,45.15,10941.0
2017-11-02,45.175,45.845,45.025,45.21,12279.0
2017-11-03,45.525,45.845,44.945,45.665,14968.0
2017-11-06,45.41,46.285,45.335,46.145,25975.0
2017-11-07,46.11,46.36,45.525,45.885,22658.0
2017-11-08,46.365,46.375,44.27,45.09,21635.0
2017-11-09,45.515,45.515,44.485,44.6,6951.0
2017-11-10,44.98,45.255,44.485,44.97,32474.0
2017-11-13,44.97,45.515,44.235,44.795,28770.0
2017-11-14,44.395,45.285,44.395,45.285,10174.0
2017-11-15,45.32,46.1,45.31,45.665,16360.0
2017-11-16,45.685,48.865,45.665,48.605,49625.0
2017-11-17,48.355,48.51,47.355,48.285,30612.0
2017-11-20,47.105,49.345,47.105,48.66,29975.0
2017-11-21,49.03,49.735,48.615,49.665,34561.0
2017-11-22,49.28,49.28,47.53,47.6,51813.0
2017-11-23,47.92,47.92,46.81,47.485,19831.0
2017-11-24,47.965,47.965,46.67,47.12,13101.0
2017-11-27,47.52,47.53,45.765,45.985,36203.0
2017-11-28,46.125,46.865,46.12,46.83,26365.0
2017-11-29,47.06,47.06,46.445,46.73,23300.0
2017-11-30,46.82,46.865,46.04,46.41,28866.0
2017-12-01,46.82,46.845,45.835,46.44,11136.0
2017-12-04,46.04,46.845,45.895,46.245,18813.0
2017-12-05,46.52,46.64,46.125,46.285,19795.0
2017-12-06,46.285,46.285,45.64,45.69,29680.0
2017-12-07,46.26,46.73,45.755,46.72,19288.0
2017-12-08,46.705,47.355,46.67,47.325,13370.0
2017-12-11,47.715,48.72,47.325,48.455,21690.0
2017-12-12,48.33,48.64,45.31,46.17,316675.0
2017-12-13,46.35,46.64,46.045,46.51,82620.0
2017-12-14,46.485,46.72,46.245,46.245,45304.0
2017-12-15,46.59,48.535,46.285,48.135,63382.0
2017-12-18,48.035,48.82,47.995,48.285,33749.0
2017-12-19,48.765,49.185,48.09,48.775,32060.0
2017-12-20,48.9,48.9,48.24,48.695,54145.0
2017-12-21,48.695,49.575,48.555,49.185,59462.0
2017-12-22,49.735,49.735,49.025,49.735,22264.0
2017-12-27,49.61,50.24,49.39,50.065,23966.0
2017-12-28,50.0,50.23,49.875,50.055,18555.0
2017-12-29,50.065,50.07,49.54,49.84,11001.0
2018-01-02,49.92,50.285,49.475,50.055,27193.0
2018-01-03,50.02,50.02,48.155,48.365,28819.0
2018-01-04,48.375,48.64,47.31,47.61,39567.0
2018-01-05,48.045,48.16,47.405,48.065,21846.0
2018-01-08,48.765,48.765,47.54,47.975,22785.0
2018-01-09,47.645,48.145,47.515,47.77,58809.0
2018-01-10,47.39,47.755,46.225,46.325,42764.0
2018-01-11,46.2,46.865,45.845,46.795,52407.0
2018-01-12,46.65,47.975,46.65,47.495,39288.0
2018-01-15,48.19,48.24,47.895,47.995,34419.0
2018-01-16,48.455,48.51,47.06,47.06,29639.0
2018-01-17,47.735,47.745,46.365,46.52,44275.0
2018-01-18,46.9,46.91,46.215,46.545,28537.0
2018-01-19,46.305,48.065,46.305,47.715,69851.0
2018-01-22,47.22,48.375,47.22,47.565,15902.0
2018-01-23,47.595,48.26,47.175,47.405,25121.0
2018-01-24,47.405,48.4,46.9,47.46,51357.0
2018-01-25,47.965,47.965,47.325,47.52,22376.0
2018-01-26,47.92,47.975,47.45,47.815,19566.0
2018-01-29,47.575,47.975,47.275,47.54,68145.0
2018-01-30,47.955,47.955,46.315,46.555,47557.0
2018-01-31,46.545,47.29,46.205,47.095,37083.0
2018-02-01,47.205,47.205,46.525,46.65,28164.0
2018-02-02,46.43,47.215,45.45,45.91,73823.0
2018-02-05,45.565,45.92,44.885,45.04,39193.0
2018-02-06,44.425,45.77,43.62,45.465,103179.0
2018-02-07,45.92,45.92,44.94,45.465,74783.0
2018-02-08,45.54,45.975,45.01,45.1,45082.0
2018-02-09,44.96,45.715,44.68,45.52,63361.0
2018-02-12,45.975,46.225,44.79,45.465,17228.0
2018-02-13,45.44,45.645,44.87,45.1,90362.0
2018-02-14,45.295,45.305,44.725,44.93,45631.0
2018-02-15,44.93,45.375,44.53,44.905,83194.0
2018-02-16,45.215,47.89,44.915,47.425,109037.0
2018-02-20,47.425,47.91,46.395,46.99,67202.0
2018-02-21,47.13,47.62,46.385,46.935,77005.0
2018-02-22,47.23,47.535,46.82,47.3,48849.0
2018-02-23,47.335,47.335,46.365,47.07,29982.0
2018-02-26,47.095,47.22,45.955,46.26,25977.0
2018-02-27,46.19,46.465,45.04,45.53,25449.0
2018-02-28,45.625,46.23,45.17,45.36,54878.0
2018-03-01,45.27,45.62,44.71,45.18,160447.0
2018-03-02,45.11,45.62,44.88,45.25,46978.0
2018-03-05,45.44,45.815,45.375,45.705,46097.0
2018-03-06,45.7,45.885,45.085,45.68,57440.0
2018-03-07,45.635,46.41,45.17,45.335,72244.0
2018-03-08,45.36,45.7,45.2,45.575,38699.0
2018-03-09,45.77,46.11,45.545,45.77,48965.0
2018-03-12,45.84,46.21,45.335,45.335,35060.0
2018-03-13,45.565,46.27,45.35,45.965,38817.0
2018-03-14,46.125,46.235,45.495,46.035,23926.0
2018-03-15,46.08,46.545,45.955,46.225,17816.0
2018-03-16,46.305,46.57,46.07,46.24,16309.0
2018-03-19,46.035,46.625,45.83,45.875,18801.0
2018-03-20,46.15,46.19,45.715,46.065,31408.0
2018-03-21,45.945,46.17,45.465,45.62,19450.0
2018-03-22,45.51,46.055,45.225,45.29,22691.0
2018-03-23,45.35,45.6,44.95,45.245,32605.0
2018-03-26,45.35,45.895,45.17,45.69,82446.0
2018-03-27,45.83,45.885,44.64,45.28,39192.0
2018-03-28,45.28,45.44,44.745,45.21,18848.0
2018-03-29,45.21,45.635,44.815,44.905,40483.0
2018-04-02,45.01,45.235,44.55,44.825,40029.0
2018-04-03,44.915,45.13,44.8,44.905,27251.0
2018-04-04,44.675,45.145,44.315,44.815,58922.0
2018-04-05,44.755,45.885,44.755,45.7,27428.0
2018-04-06,45.625,45.885,45.475,45.495,17219.0
2018-04-09,45.62,45.68,44.45,44.995,52138.0
2018-04-10,44.745,44.79,42.07,42.555,129504.0
2018-04-11,42.56,43.085,42.27,42.615,99112.0
2018-04-12,42.48,42.855,41.43,42.31,86907.0
2018-04-13,42.23,42.955,41.875,42.02,61282.0
2018-04-16,41.965,42.145,41.37,41.75,78150.0
2018-04-17,41.66,42.57,41.44,42.27,80779.0
2018-04-18,42.295,42.51,42.09,42.195,24387.0
2018-04-19,42.065,42.5,41.695,41.92,34853.0
2018-04-20,41.875,42.115,41.52,41.655,32097.0
2018-04-23,41.885,42.535,41.785,41.965,32628.0
2018-04-24,41.885,42.32,41.5,41.575,33949.0
2018-04-25,41.69,41.93,41.28,41.305,56878.0
2018-04-26,41.325,41.94,41.305,41.61,53402.0
2018-04-27,41.6,41.76,41.34,41.67,13886.0
2018-04-30,41.805,42.14,41.04,41.075,28719.0
2018-05-01,41.21,42.6,41.21,42.175,43293.0
2018-05-02,43.275,44.22,40.545,40.94,194351.0
2018-05-03,41.12,41.255,40.2,40.715,80502.0
2018-05-04,40.235,41.17,40.235,41.085,37086.0
2018-05-07,41.055,41.255,40.7,40.87,27831.0
2018-05-08,40.985,41.34,40.52,40.79,46582.0
2018-05-09,40.79,41.12,40.42,41.045,41457.0
2018-05-10,41.045,42.075,40.96,41.77,65752.0
2018-05-11,41.645,41.745,41.43,41.635,22112.0
2018-05-14,41.885,42.8,41.71,42.53,48950.0
2018-05-15,42.64,42.64,42.235,42.325,28694.0
2018-05-16,42.495,42.89,42.3,42.78,31075.0
2018-05-17,42.77,43.245,42.35,43.155,90350.0
2018-05-18,43.325,43.98,43.245,43.605,32403.0
2018-05-22,43.87,43.87,43.55,43.62,18409.0
2018-05-23,43.63,45.49,43.62,44.785,69377.0
2018-05-24,44.9,44.91,43.935,44.165,19660.0
2018-05-25,44.175,44.245,43.89,44.005,23171.0
2018-05-28,43.775,44.41,43.495,43.8,16845.0
2018-05-29,43.78,44.12,42.53,42.595,38535.0
2018-05-30,42.495,43.23,42.485,42.98,53879.0
2018-05-31,42.98,43.445,42.79,42.98,23803.0
2018-06-01,42.95,43.435,42.95,43.335,24575.0
2018-06-04,43.165,43.585,43.14,43.585,1600.0
2018-06-05,43.695,43.7,43.485,43.575,16512.0
2018-06-06,43.575,44.165,43.2,43.845,37013.0
2018-06-07,44.095,44.245,42.95,43.4,38584.0
2018-06-08,43.165,43.745,43.12,43.64,30082.0
2018-06-11,43.7,44.37,43.585,43.99,40979.0
2018-06-12,44.3,44.75,44.04,44.41,40101.0
2018-06-13,44.33,44.65,44.16,44.255,34033.0
2018-06-14,44.265,44.89,44.165,44.765,28934.0
2018-06-15,44.585,45.205,44.435,44.925,16685.0
2018-06-18,44.9,45.23,44.595,45.08,17869.0
2018-06-19,44.765,45.285,44.65,44.775,21839.0
2018-06-20,44.775,45.38,44.66,44.92,13792.0
2018-06-21,44.835,45.015,44.675,45.015,14622.0
2018-06-22,45.025,45.08,44.335,44.57,23664.0
2018-06-25,44.65,44.65,43.665,43.665,32257.0
2018-06-26,44.075,44.23,43.65,43.855,50851.0
2018-06-27,43.88,44.22,43.755,43.81,20463.0
2018-06-28,43.79,44.47,43.71,44.29,39970.0
2018-06-29,44.335,46.035,44.005,45.025,63835.0
2018-07-03,45.115,45.24,44.365,44.9,26245.0
2018-07-04,44.92,45.255,44.415,45.005,17091.0
2018-07-05,45.005,45.005,44.245,44.57,19050.0
2018-07-06,44.435,44.435,43.8,43.865,16892.0
2018-07-09,43.925,44.255,43.81,44.15,13790.0
2018-07-10,44.29,45.22,43.89,45.035,36264.0
2018-07-11,46.055,50.04,46.055,49.235,239402.0
2018-07-12,49.225,49.43,47.83,48.5,124588.0
2018-07-13,48.465,49.34,47.965,49.02,41544.0
2018-07-16,49.04,49.085,48.58,48.61,30382.0
2018-07-17,48.7,50.005,48.59,49.7,61117.0
2018-07-18,49.72,50.95,49.165,50.29,74474.0
2018-07-19,50.29,50.95,49.71,50.175,52525.0
2018-07-20,50.255,51.435,49.985,50.985,60642.0
2018-07-23,50.98,51.175,50.36,50.935,30301.0
2018-07-24,50.935,51.22,50.665,51.065,55153.0
2018-07-25,51.015,51.245,48.37,49.405,183702.0
2018-07-26,49.43,50.855,49.43,50.425,41680.0
2018-07-27,50.39,50.755,49.305,49.675,31193.0
2018-07-30,49.71,49.95,48.67,49.42,30768.0
2018-07-31,49.29,50.325,48.91,50.05,30382.0
2018-08-01,50.06,50.9,49.485,50.015,58310.0
2018-08-02,49.905,50.685,49.545,50.58,30489.0
2018-08-03,50.58,50.58,49.72,49.97,35873.0
2018-08-07,50.05,50.23,49.385,50.025,50163.0
2018-08-08,50.015,50.105,49.315,49.905,23084.0
2018-08-09,49.895,50.5,49.6,50.28,63494.0
2018-08-10,50.165,50.325,49.7,50.12,55036.0
2018-08-13,50.185,51.18,50.075,51.025,36946.0
2018-08-14,51.145,52.785,50.72,52.31,59259.0
2018-08-15,52.31,53.84,52.225,53.51,71544.0
2018-08-16,53.555,54.01,52.665,52.92,44878.0
2018-08-17,52.97,54.03,52.225,53.78,44873.0
2018-08-20,53.905,53.975,53.265,53.49,37256.0
2018-08-21,53.655,53.76,52.48,53.125,28147.0
2018-08-22,53.34,54.045,52.91,53.66,55866.0
2018-08-23,53.625,53.78,51.645,52.82,38265.0
2018-08-24,52.835,53.655,51.78,53.05,29289.0
2018-08-27,53.205,53.565,52.165,52.675,23379.0
2018-08-28,52.83,53.565,52.81,53.15,64099.0
2018-08-29,53.22,54.2,53.16,53.955,31423.0
2018-08-30,53.895,55.07,53.59,54.665,51458.0
2018-08-31,54.62,54.945,53.795,54.18,61649.0
2018-09-04,54.065,55.05,53.885,54.44,41264.0
2018-09-05,53.78,54.415,53.6,54.345,59470.0
2018-09-06,54.45,55.115,54.21,55.115,42986.0
2018-09-07,55.085,56.94,54.82,56.465,90502.0
2018-09-10,56.725,57.31,56.235,56.735,63536.0
2018-09-11,56.745,57.99,56.45,57.625,74858.0
2018-09-12,57.685,57.72,57.05,57.47,79295.0
2018-09-13,57.515,57.67,57.185,57.355,39205.0
2018-09-14,57.345,57.435,57.095,57.185,36542.0
2018-09-17,57.325,59.21,57.095,57.84,137860.0
2018-09-18,57.81,58.725,57.585,58.26,150068.0
2018-09-19,58.25,58.445,57.005,57.365,193269.0
2018-09-20,57.15,58.26,57.085,57.92,210165.0
2018-09-21,57.685,58.26,55.815,56.54,192577.0
2018-09-24,56.465,57.195,55.865,56.505,133342.0
2018-09-25,56.155,56.63,55.535,55.685,113460.0
2018-09-26,55.875,57.715,55.525,57.515,108062.0
2018-09-27,57.365,58.02,57.11,57.765,73603.0
2018-09-28,57.795,58.01,57.425,57.585,56544.0
2018-10-01,57.715,57.84,56.465,57.065,52746.0
2018-10-02,56.995,57.945,56.84,57.585,99911.0
2018-10-03,57.515,57.63,55.31,55.345,60934.0
2018-10-04,55.22,55.345,54.38,54.735,84126.0
2018-10-05,54.61,55.65,54.2,54.475,73484.0
2018-10-09,54.54,55.9,54.38,54.81,96686.0
2018-10-10,56.575,58.325,55.375,55.84,226540.0
2018-10-11,57.845,60.41,56.03,59.2,454049.0
2018-10-12,59.355,61.71,59.12,60.895,215254.0
2018-10-15,60.95,61.215,60.355,60.78,164725.0
2018-10-16,60.85,62.605,60.385,62.57,183213.0
2018-10-17,62.605,62.605,61.64,62.115,123295.0
2018-10-18,62.115,62.605,60.77,62.015,68454.0
2018-10-19,62.115,62.885,61.915,62.095,99830.0
2018-10-22,62.255,62.48,60.715,61.43,106310.0
2018-10-23,61.505,61.87,59.98,61.415,122201.0
2018-10-24,61.21,61.655,60.24,60.25,136677.0
2018-10-25,60.33,61.03,60.18,60.295,114073.0
2018-10-26,60.205,60.715,59.03,60.0,90786.0
2018-10-29,60.115,61.085,59.705,60.005,89653.0
2018-10-30,59.96,60.95,59.955,60.455,112923.0
2018-10-31,60.61,61.235,59.62,60.875,91113.0
2018-11-01,60.965,62.58,60.685,62.24,104280.0
2018-11-02,61.98,62.875,61.145,62.545,99102.0
2018-11-05,62.43,64.33,61.53,63.615,107730.0
2018-11-06,63.755,64.59,63.705,64.385,126271.0
2018-11-07,63.415,64.45,63.415,64.115,86292.0
2018-11-08,63.98,64.145,62.875,63.935,123485.0
2018-11-09,63.675,65.74,63.19,65.74,115662.0
2018-11-12,65.475,65.475,63.505,63.695,71550.0
2018-11-13,63.695,64.915,63.48,63.81,111202.0
2018-11-14,63.93,64.675,61.845,61.905,100357.0
2018-11-15,61.765,62.075,60.945,61.35,98198.0
2018-11-16,61.09,62.24,60.875,61.405,88296.0
2018-11-19,61.15,61.475,59.615,59.74,56839.0
2018-11-20,59.43,59.66,58.135,58.88,252618.0
2018-11-21,58.935,59.85,57.705,58.645,95749.0
2018-11-22,58.565,59.645,58.455,58.86,20379.0
2018-11-23,58.935,59.025,58.54,58.79,15727.0
2018-11-26,59.015,59.04,58.08,58.325,50968.0
2018-11-27,58.18,58.5,57.695,58.15,68627.0
2018-11-28,58.18,58.465,57.965,58.33,62434.0
2018-11-29,58.44,58.97,58.18,58.7,33786.0
2018-11-30,58.78,58.97,58.52,58.905,20907.0
2018-12-03,59.455,60.18,58.52,59.185,41874.0
2018-12-04,59.04,59.285,58.08,58.69,90163.0
2018-12-05,58.845,58.845,57.91,58.43,23260.0
2018-12-06,57.755,58.72,57.39,58.18,55419.0
2018-12-07,58.105,58.54,56.705,56.965,50460.0
2018-12-10,57.03,57.38,56.005,56.58,47917.0
2018-12-11,56.68,58.025,55.725,56.385,34727.0
2018-12-12,56.6,57.065,56.13,56.14,107485.0
2018-12-13,56.33,58.01,56.33,57.73,66381.0
2018-12-14,57.73,57.73,54.175,54.92,66411.0
2018-12-17,55.055,55.33,53.76,54.02,38769.0
2018-12-18,53.965,55.305,53.91,54.71,50537.0
2018-12-19,54.775,55.72,54.31,54.795,65764.0
2018-12-20,54.65,55.665,54.345,54.605,73311.0
2018-12-21,54.795,55.465,54.28,55.16,102378.0
2018-12-24,54.615,55.015,53.865,54.09,27460.0
2018-12-27,54.675,55.195,54.345,55.195,58538.0
2018-12-28,55.72,55.72,54.72,55.45,43586.0
2018-12-31,55.395,56.545,54.29,54.47,37213.0
2019-01-02,54.225,55.0,53.515,54.92,38617.0
2019-01-03,54.9,55.71,54.255,55.5,41165.0
2019-01-04,55.7,55.8,55.055,55.43,34357.0
2019-01-07,55.42,56.94,55.08,56.805,38943.0
2019-01-08,56.94,57.525,56.605,57.48,79952.0
2019-01-09,57.685,58.44,57.265,58.225,70002.0
2019-01-10,58.045,58.81,57.72,58.295,62164.0
2019-01-11,58.225,59.21,57.8,59.015,44459.0
2019-01-14,58.81,59.195,58.415,58.915,44345.0
2019-01-15,59.04,60.01,59.04,59.78,59292.0
2019-01-16,59.915,61.42,59.785,61.385,73808.0
2019-01-17,61.17,62.075,60.57,61.63,62811.0
2019-01-18,61.72,61.755,60.675,61.06,29637.0
2019-01-21,61.16,62.095,61.16,61.945,27000.0
2019-01-22,61.97,62.03,60.865,61.235,48200.0
2019-01-23,61.28,62.69,61.115,62.615,41517.0
2019-01-24,62.87,64.37,62.87,64.25,100996.0
2019-01-25,64.325,64.55,62.74,63.425,95142.0
2019-01-28,63.515,63.775,62.255,62.85,38588.0
2019-01-29,62.93,63.345,62.5,62.75,33433.0
2019-01-30,62.905,63.775,62.375,63.255,36581.0
2019-01-31,63.4,64.505,62.67,63.355,41546.0
2019-02-01,63.475,63.59,62.35,62.675,45560.0
2019-02-04,62.675,63.025,61.925,62.26,33614.0
2019-02-05,62.44,62.69,61.45,61.945,61688.0
2019-02-06,61.945,61.945,61.45,61.665,33780.0
2019-02-07,61.685,62.105,61.45,62.0,46563.0
2019-02-08,61.945,62.32,61.28,62.125,44710.0
2019-02-11,62.41,62.825,61.88,62.045,60450.0
2019-02-12,62.36,62.395,61.89,62.035,50453.0
2019-02-13,62.035,62.555,61.055,61.215,74643.0
2019-02-14,61.215,63.17,61.06,62.9,171786.0
2019-02-15,61.225,61.225,54.77,55.0,349409.0
2019-02-19,55.82,56.4,54.325,54.58,291951.0
2019-02-20,54.58,54.85,52.895,53.41,227041.0
2019-02-21,53.57,54.02,53.055,53.3,128347.0
2019-02-22,53.38,54.04,53.345,53.995,101660.0
2019-02-25,53.895,53.96,53.255,53.6,108819.0
2019-02-26,53.705,54.02,53.47,53.74,139657.0
2019-02-27,54.005,54.005,53.12,53.32,94315.0
2019-02-28,53.255,53.625,52.74,52.94,88898.0
2019-03-01,52.94,53.555,52.67,53.39,84214.0
2019-03-04,53.41,53.5,52.15,52.31,69353.0
2019-03-05,52.24,52.76,52.085,52.535,52847.0
2019-03-06,52.555,53.14,52.41,52.795,51688.0
2019-03-07,52.795,52.96,51.355,51.655,93504.0
2019-03-08,51.4,51.815,51.095,51.285,53360.0
2019-03-11,51.24,51.625,50.77,50.79,48488.0
2019-03-12,51.23,52.465,50.14,50.365,83106.0
2019-03-13,50.475,51.815,50.375,50.995,53307.0
2019-03-14,51.07,51.52,50.645,51.15,42411.0
2019-03-15,51.31,51.345,50.845,50.98,31618.0
2019-03-18,51.06,51.375,50.52,51.25,35828.0
2019-03-19,51.34,51.715,50.97,51.5,39160.0
2019-03-20,51.5,51.87,51.41,51.705,36014.0
2019-03-21,51.78,52.165,51.545,52.005,52841.0
2019-03-22,52.11,52.255,51.41,52.03,61781.0
2019-03-25,51.915,52.21,51.48,52.005,74012.0
2019-03-26,52.105,52.245,51.625,52.11,30148.0
2019-03-27,52.075,52.11,50.76,51.87,51828.0
2019-03-28,51.88,53.21,51.76,52.93,67584.0
2019-03-29,53.12,53.365,52.58,52.95,30209.0
2019-04-01,52.96,53.145,52.095,52.335,38317.0
2019-04-02,52.22,52.265,51.625,52.11,40871.0
2019-04-03,52.245,52.5,51.735,52.255,35634.0
2019-04-04,52.255,52.65,51.815,52.335,45746.0
2019-04-05,52.57,52.69,51.915,52.165,39576.0
2019-04-08,52.185,52.605,51.86,52.355,32703.0
2019-04-09,52.285,52.86,52.22,52.465,36846.0
2019-04-10,52.67,53.245,52.265,52.735,44146.0
2019-04-11,52.005,52.22,47.305,48.43,368545.0
2019-04-12,48.62,49.36,48.18,48.51,145145.0
2019-04-15,48.7,50.42,48.675,49.445,122087.0
2019-04-16,50.565,50.57,49.105,49.33,74323.0
2019-04-17,49.52,49.625,49.06,49.26,46188.0
2019-04-18,49.24,50.15,48.845,50.07,53299.0
2019-04-22,50.07,50.195,48.845,49.095,40109.0
2019-04-23,49.16,49.96,49.16,49.49,145068.0
2019-04-24,49.44,49.61,49.185,49.34,33986.0
2019-04-25,49.265,49.535,49.16,49.42,34767.0
2019-04-26,49.33,49.52,49.085,49.44,40326.0
2019-04-29,49.555,49.635,48.86,49.08,33117.0
2019-04-30,49.465,49.925,49.05,49.835,78691.0
2019-05-01,49.83,51.285,49.74,50.6,89192.0
2019-05-02,50.62,51.3,49.23,49.35,38684.0
2019-05-03,49.545,49.92,49.35,49.63,42790.0
2019-05-06,49.395,50.225,48.99,49.365,29526.0
2019-05-07,49.205,50.0,49.205,49.79,97074.0
2019-05-08,49.78,50.315,49.365,49.365,57739.0
2019-05-09,49.395,50.395,49.23,50.035,89837.0
2019-05-10,50.1,50.83,49.73,50.65,148350.0
2019-05-13,50.75,51.01,50.105,50.415,64108.0
2019-05-14,50.28,50.785,50.28,50.64,35085.0
2019-05-15,50.515,50.795,50.295,50.505,92378.0
2019-05-16,50.685,52.31,50.685,51.415,81558.0
2019-05-17,51.345,52.015,50.695,51.65,44968.0
2019-05-21,51.785,52.48,51.535,51.735,51510.0
2019-05-22,51.75,52.535,51.47,52.375,61018.0
2019-05-23,52.4,53.495,52.015,52.845,75340.0
2019-05-24,52.945,54.06,52.825,53.98,75793.0
2019-05-27,53.98,54.585,53.82,54.115,50369.0
2019-05-28,54.335,54.72,53.955,54.035,48805.0
2019-05-29,53.955,54.575,53.955,54.11,71697.0
2019-05-30,54.155,54.62,54.0,54.215,48338.0
2019-05-31,54.125,54.62,54.0,54.37,70182.0
2019-06-03,54.39,55.67,54.0,55.415,86022.0
2019-06-04,55.505,56.715,55.085,56.06,140028.0
2019-06-05,56.12,56.43,55.535,55.84,49662.0
2019-06-06,55.86,56.43,55.085,55.515,38419.0
2019-06-07,55.455,55.97,55.02,55.415,43619.0
2019-06-10,55.535,56.575,55.515,56.53,52936.0
2019-06-11,56.62,57.43,55.985,57.035,67788.0
2019-06-12,56.935,57.685,56.095,57.685,62938.0
2019-06-13,57.665,57.79,56.665,57.125,127483.0
2019-06-14,57.125,58.025,56.9,57.91,60101.0
2019-06-17,57.81,58.615,57.495,58.37,36453.0
2019-06-18,58.45,58.83,58.11,58.25,44138.0
2019-06-19,58.345,58.705,57.99,58.595,36501.0
2019-06-20,58.765,59.325,58.09,58.66,65679.0
2019-06-21,58.55,59.335,58.415,59.065,95033.0
2019-06-24,59.02,59.365,58.25,59.085,41165.0
2019-06-25,58.92,59.365,58.415,58.605,116707.0
2019-06-26,58.505,59.135,57.6,57.97,62835.0
2019-06-27,57.835,57.835,56.655,57.555,127318.0
2019-06-28,57.53,59.065,57.43,59.02,68468.0
2019-07-02,59.055,59.365,58.155,58.65,83857.0
2019-07-03,58.54,59.155,57.98,58.95,66583.0
2019-07-04,59.055,59.46,58.795,59.235,15883.0
2019-07-05,59.325,59.59,58.38,59.02,88168.0
2019-07-08,58.695,59.145,58.0,58.605,59031.0
2019-07-09,58.615,58.985,57.775,58.47,43862.0
2019-07-10,58.525,58.985,58.415,58.605,41642.0
2019-07-11,58.485,58.485,57.17,57.26,127806.0
2019-07-12,55.435,57.225,54.855,57.025,89364.0
2019-07-15,57.6,62.0,57.18,60.4,168235.0
2019-07-16,60.49,61.185,58.08,58.135,81685.0
2019-07-17,58.16,59.58,58.135,58.85,78857.0
2019-07-18,58.795,58.92,57.61,57.97,53996.0
2019-07-19,57.79,58.315,57.585,57.9,46873.0
2019-07-22,58.025,58.92,57.7,57.83,24428.0
2019-07-23,57.98,59.145,57.575,58.83,54161.0
2019-07-24,58.83,59.705,58.695,59.41,71575.0
2019-07-25,59.365,60.445,58.39,58.575,76939.0
2019-07-26,58.81,59.37,58.205,58.95,25243.0
2019-07-29,59.075,59.78,58.675,59.455,27999.0
2019-07-30,59.28,59.65,58.66,58.74,40001.0
2019-07-31,58.71,59.355,58.095,59.13,43061.0
2019-08-01,59.15,59.965,58.87,58.935,33270.0
2019-08-02,58.905,59.04,58.035,58.32,26640.0
2019-08-06,57.115,57.945,57.07,57.585,43200.0
2019-08-07,57.395,58.845,57.07,58.61,26558.0
2019-08-08,58.76,58.845,57.94,58.39,17743.0
2019-08-09,58.265,58.39,57.575,57.64,11963.0
2019-08-12,57.465,58.075,57.36,57.685,26208.0
2019-08-13,57.74,58.255,57.04,57.83,24412.0
2019-08-14,57.505,58.175,56.66,56.87,17391.0
2019-08-15,56.76,56.895,56.03,56.5,27604.0
2019-08-16,56.515,56.67,55.83,56.535,20715.0
2019-08-19,56.1,57.185,56.1,56.57,25550.0
2019-08-20,56.525,57.375,56.045,56.805,34199.0
2019-08-21,56.94,57.485,56.57,56.75,40517.0
2019-08-22,57.475,57.475,56.37,57.215,19112.0
2019-08-23,57.35,57.35,56.41,56.67,24100.0
2019-08-26,56.745,57.08,55.965,56.435,36815.0
2019-08-27,55.865,57.005,55.865,56.76,13229.0
2019-08-28,56.94,56.95,56.235,56.75,23815.0
2019-08-29,56.515,57.205,56.22,56.825,22591.0
2019-08-30,56.435,57.33,56.22,57.13,17602.0
2019-09-03,56.67,57.33,56.22,57.05,22509.0
2019-09-04,57.175,57.205,56.455,56.79,13438.0
2019-09-05,57.33,57.56,55.945,56.905,15500.0
2019-09-06,56.325,56.925,56.315,56.79,14659.0
2019-09-09,57.51,57.975,56.79,57.94,37634.0
2019-09-10,57.595,58.78,56.895,57.785,30511.0
2019-09-11,57.605,57.94,57.315,57.655,19339.0
2019-09-12,57.7,57.94,56.795,57.595,18795.0
2019-09-13,57.94,58.18,57.55,57.94,30864.0
2019-09-16,57.94,58.035,57.24,57.895,14626.0
2019-09-17,57.895,58.165,56.88,57.42,31364.0
2019-09-18,57.375,58.03,57.085,57.605,18302.0
2019-09-19,57.485,58.435,57.275,57.975,19193.0
2019-09-20,58.065,58.745,58.065,58.51,17869.0
2019-09-23,58.47,58.935,58.12,58.3,25806.0
2019-09-24,57.42,58.345,57.42,58.01,31244.0
2019-09-25,57.845,58.065,57.575,57.875,30479.0
2019-09-26,57.81,58.19,56.815,57.395,33068.0
2019-09-27,57.46,57.465,56.415,57.05,29178.0
2019-09-30,57.16,57.955,56.28,57.395,41690.0
2019-10-01,57.52,58.39,56.86,56.86,46809.0
2019-10-02,56.7,57.975,55.455,56.715,65507.0
2019-10-03,56.135,57.82,56.135,57.475,43660.0
2019-10-04,57.475,58.535,56.625,57.9,32129.0
2019-10-07,57.93,58.825,57.71,58.055,43912.0
2019-10-08,58.525,58.525,56.825,57.015,107546.0
2019-10-09,57.125,58.515,56.94,57.84,76715.0
2019-10-10,57.845,58.805,57.085,57.26,81337.0
2019-10-11,53.88,54.5,51.01,52.28,367369.0
2019-10-15,52.28,52.715,49.69,50.785,224325.0
2019-10-16,50.705,50.995,48.64,49.185,150184.0
2019-10-17,49.34,49.475,47.535,48.035,107399.0
2019-10-18,48.035,48.16,46.715,47.085,114322.0
2019-10-21,47.165,47.925,46.975,47.755,133289.0
2019-10-22,48.225,48.505,47.755,47.9,206591.0
2019-10-23,47.9,48.425,47.8,48.205,69623.0
2019-10-24,48.44,49.15,47.87,48.145,114643.0
2019-10-25,48.025,48.815,47.87,47.915,69190.0
2019-10-28,48.17,48.17,47.12,47.255,81920.0
2019-10-29,47.2,48.06,47.095,47.33,85280.0
2019-10-30,47.455,47.665,47.165,47.435,63814.0
2019-10-31,47.69,47.71,47.155,47.635,60407.0
2019-11-01,47.785,48.64,46.94,47.075,123161.0
2019-11-04,47.215,47.62,47.13,47.46,55301.0
2019-11-05,47.715,48.12,47.195,47.75,56264.0
2019-11-06,47.675,48.36,47.63,47.815,35567.0
2019-11-07,47.965,48.44,47.75,48.32,50390.0
2019-11-08,48.495,48.995,47.66,47.675,127732.0
2019-11-11,47.86,48.54,47.765,48.52,63106.0
2019-11-12,48.54,49.095,48.495,48.765,95142.0
2019-11-13,49.04,49.4,48.765,49.04,84691.0
2019-11-14,49.385,51.63,49.04,51.275,140041.0
2019-11-15,51.645,52.48,51.13,51.88,81687.0
2019-11-18,51.725,52.315,49.955,50.1,92457.0
2019-11-19,50.165,50.53,49.1,49.495,78881.0
2019-11-20,49.495,50.175,49.265,49.875,52549.0
2019-11-21,49.975,49.975,49.375,49.44,25625.0
2019-11-22,49.595,50.21,49.31,49.785,26795.0
2019-11-25,49.785,51.465,49.785,51.28,83259.0
2019-11-26,51.31,51.755,50.175,50.61,40183.0
2019-11-27,50.535,51.755,50.4,51.725,45595.0
2019-11-28,51.645,51.7,51.01,51.375,13654.0
2019-11-29,51.375,51.765,50.565,50.78,20142.0
2019-12-02,50.78,51.21,50.355,50.865,20190.0
2019-12-03,50.69,51.555,50.5,51.345,40428.0
2019-12-04,51.255,52.08,50.355,51.59,55441.0
2019-12-05,51.545,52.39,51.32,51.88,46154.0
2019-12-06,52.01,52.17,51.175,51.68,43902.0
2019-12-09,51.68,52.11,51.275,51.725,54729.0
2019-12-10,51.725,52.17,51.045,51.165,26243.0
2019-12-11,51.03,51.165,49.72,49.92,57357.0
2019-12-12,49.92,50.635,49.775,50.055,32892.0
2019-12-13,50.045,50.935,49.945,50.82,37164.0
2019-12-16,50.775,51.13,50.09,50.22,27562.0
2019-12-17,50.165,50.165,49.31,49.74,79780.0
2019-12-18,49.74,50.09,49.32,49.945,41954.0
2019-12-19,50.545,50.545,49.7,50.11,31446.0
2019-12-20,50.11,50.24,49.575,50.21,30249.0
2019-12-23,50.175,50.49,49.645,50.065,29245.0
2019-12-24,50.1,50.455,49.64,50.365,8966.0
2019-12-27,50.29,50.4,49.81,50.255,18920.0
2019-12-30,50.255,50.8,49.94,50.49,36407.0
2019-12-31,50.83,51.155,49.94,50.39,19304.0
2020-01-02,50.6,50.89,49.83,50.79,36395.0
2020-01-03,50.955,51.375,50.4,51.19,12287.0
2020-01-06,51.035,51.545,49.965,50.33,39207.0
2020-01-07,50.2,50.745,49.955,50.355,24953.0
2020-01-08,50.29,50.83,50.265,50.385,35751.0
2020-01-09,50.535,51.51,50.11,51.035,44533.0
2020-01-10,51.13,51.31,50.41,51.08,27477.0
2020-01-13,50.93,51.755,50.675,51.445,33022.0
2020-01-14,51.38,53.95,51.31,53.645,73587.0
2020-01-15,53.525,54.025,53.26,53.48,47506.0
2020-01-16,53.45,53.915,52.925,53.515,62043.0
2020-01-17,53.535,53.725,52.97,53.535,49952.0
2020-01-20,53.6,55.03,53.325,54.395,81424.0
2020-01-21,54.49,55.24,54.49,54.935,52066.0
2020-01-22,55.395,57.05,55.37,56.195,96903.0
2020-01-23,56.24,56.305,54.68,55.27,51168.0
2020-01-24,55.34,55.37,54.17,54.525,38382.0
2020-01-27,53.735,54.14,53.36,53.88,42713.0
2020-01-28,53.88,54.535,53.135,54.145,34984.0
2020-01-29,54.49,55.47,53.79,54.415,41409.0
2020-01-30,55.4,55.535,53.685,54.07,34713.0
2020-01-31,53.975,54.655,52.26,52.645,71353.0
2020-02-03,52.715,54.265,52.38,54.2,76436.0
2020-02-04,54.32,54.61,54.02,54.495,29372.0
2020-02-05,54.83,55.115,54.295,54.585,31755.0
2020-02-06,54.575,54.795,54.43,54.685,26573.0
2020-02-07,54.555,55.36,54.01,55.12,48695.0
2020-02-10,55.475,56.28,54.795,55.885,46382.0
2020-02-11,55.925,56.55,55.74,55.905,48890.0
2020-02-12,56.115,56.205,55.17,55.32,49947.0
2020-02-13,55.215,56.015,54.355,54.41,47820.0
2020-02-14,51.015,51.37,47.37,49.81,393296.0
2020-02-18,49.755,50.105,47.745,48.39,198665.0
2020-02-19,48.39,49.875,47.915,49.175,115441.0
2020-02-20,49.19,49.555,46.895,47.105,236774.0
2020-02-21,47.095,47.095,45.09,45.34,252931.0
2020-02-24,46.84,52.26,46.095,49.42,369498.0
2020-02-25,49.245,50.095,47.415,48.8,221055.0
2020-02-26,48.29,48.88,46.795,46.925,154630.0
2020-02-27,46.35,47.625,45.345,47.58,93598.0
2020-02-28,46.005,47.07,45.02,46.715,248915.0
2020-03-02,46.77,48.1,46.415,48.045,117062.0
2020-03-03,48.39,49.21,47.45,47.6,76582.0
2020-03-04,48.055,49.1,47.56,48.57,76180.0
2020-03-05,48.135,48.455,46.555,46.78,109906.0
2020-03-06,45.85,46.405,45.0,46.27,98479.0
2020-03-09,42.825,44.855,42.07,43.66,186007.0
2020-03-10,44.865,45.075,42.02,42.47,239480.0
2020-03-11,42.305,42.66,38.48,38.915,254324.0
2020-03-12,34.615,37.715,32.975,34.835,229814.0
2020-03-13,35.775,37.23,32.64,33.16,484889.0
2020-03-16,29.205,29.835,20.225,21.135,440722.0
2020-03-17,21.28,22.355,19.32,19.53,384102.0
2020-03-18,18.485,18.485,12.965,15.105,650611.0
2020-03-19,15.385,17.51,14.575,16.395,567100.0
2020-03-20,17.835,18.13,15.94,16.89,341461.0
2020-03-23,16.89,17.245,15.525,16.945,311741.0
2020-03-24,17.7,18.64,16.855,17.975,245647.0
2020-03-25,18.3,26.01,18.035,22.145,540462.0
2020-03-26,22.28,24.595,20.96,21.77,446989.0
2020-03-27,21.1,21.225,18.9,19.11,338830.0
2020-03-30,18.685,19.12,17.81,18.6,213553.0
2020-03-31,18.785,19.925,18.365,19.63,199471.0
2020-04-01,19.33,19.33,17.055,17.555,268181.0
2020-04-02,17.58,17.68,16.405,16.97,172196.0
2020-04-03,16.96,17.58,15.715,15.98,203975.0
2020-04-06,16.545,16.96,14.665,15.495,427203.0
2020-04-07,15.785,18.685,15.485,16.845,466439.0
2020-04-08,17.255,17.675,16.815,17.2,486489.0
2020-04-09,18.22,24.075,17.775,21.655,683001.0
2020-04-13,22.445,22.685,19.285,19.795,354777.0
2020-04-14,20.18,21.745,20.04,20.815,248393.0
2020-04-15,20.025,20.04,18.9,19.925,147428.0
2020-04-16,20.04,20.625,19.36,20.005,94806.0
2020-04-17,20.945,21.57,20.495,21.035,210150.0
2020-04-20,20.74,21.545,20.17,20.96,146972.0
2020-04-21,20.505,20.85,19.675,19.675,150811.0
2020-04-22,20.225,20.405,19.685,19.895,113085.0
2020-04-23,19.86,20.07,19.62,19.93,127296.0
2020-04-24,20.27,20.305,19.66,20.115,77536.0
2020-04-27,20.625,21.09,20.325,20.845,192196.0
2020-04-28,21.15,23.1,21.135,21.67,375129.0
2020-04-29,23.03,24.075,21.945,22.93,425228.0
2020-04-30,23.045,23.11,21.225,21.91,351557.0
2020-05-01,21.855,22.685,20.56,21.125,290176.0
2020-05-04,20.44,20.59,19.45,20.005,255692.0
2020-05-05,20.715,22.055,20.115,20.16,221471.0
2020-05-06,20.34,20.705,19.775,19.915,111585.0
2020-05-07,20.13,20.25,19.505,19.585,131365.0
2020-05-08,19.975,19.975,18.895,19.14,287663.0
2020-05-11,19.075,19.165,18.285,18.975,202097.0
2020-05-12,19.12,19.185,18.19,18.255,181860.0
2020-05-13,18.2,18.285,16.635,16.815,293350.0
2020-05-14,16.395,16.96,15.515,16.58,277917.0
2020-05-15,16.67,17.06,16.215,16.66,265726.0
2020-05-19,18.22,19.465,17.4,19.22,373144.0
2020-05-20,19.76,20.58,19.085,19.585,498231.0
2020-05-21,19.77,21.0,19.45,20.825,272103.0
2020-05-22,20.86,20.945,19.93,20.27,211833.0
2020-05-25,20.56,20.67,19.905,20.315,146780.0
2020-05-26,20.925,21.36,20.395,20.86,371913.0
2020-05-27,21.39,22.645,21.27,22.335,461477.0
2020-05-28,22.755,23.45,21.98,22.455,402087.0
2020-05-29,22.41,23.11,21.555,22.585,430051.0
2020-06-01,22.49,22.955,22.09,22.91,246987.0
2020-06-02,23.22,26.41,22.955,25.46,671469.0
2020-06-03,26.045,27.145,25.005,26.655,575411.0
2020-06-04,27.135,28.825,26.42,28.54,552858.0
2020-06-05,30.39,34.25,29.835,32.265,968626.0
2020-06-08,33.705,36.345,32.705,34.5,856401.0
2020-06-09,34.16,34.16,31.265,32.12,574198.0
2020-06-10,31.28,31.995,28.74,28.87,532569.0
2020-06-11,25.105,26.6,24.15,25.04,760221.0
2020-06-12,26.645,27.31,25.205,26.28,581469.0
2020-06-15,24.605,25.87,24.14,25.5,476061.0
2020-06-16,27.12,27.355,25.195,25.29,409517.0
2020-06-17,25.305,25.725,24.58,24.78,218681.0
2020-06-18,24.425,25.17,24.24,24.375,249170.0
2020-06-19,24.55,24.84,23.32,23.765,525845.0
2020-06-22,23.55,23.64,22.79,23.505,243775.0
2020-06-23,23.905,24.625,23.395,24.37,388993.0
2020-06-24,24.37,24.58,22.28,22.69,353830.0
2020-06-25,22.51,22.635,21.965,22.135,222904.0
2020-06-26,21.865,21.865,20.75,20.895,263398.0
2020-06-29,21.2,22.985,21.005,22.445,368335.0
2020-06-30,22.445,22.635,21.765,22.175,167731.0
2020-07-02,22.565,23.995,22.32,23.865,501850.0
2020-07-03,23.695,23.905,22.785,23.355,298232.0
2020-07-06,23.685,23.84,22.0,22.965,364070.0
2020-07-07,22.865,25.515,22.82,24.73,578815.0
2020-07-08,24.605,28.495,24.17,28.285,1185375.0
2020-07-09,27.785,29.015,25.505,26.27,1049339.0
2020-07-10,25.68,29.605,25.605,26.245,675990.0
2020-07-13,26.725,26.725,23.575,25.37,596684.0
2020-07-14,24.935,25.735,24.205,25.55,339941.0
2020-07-15,26.225,26.875,25.755,26.555,332900.0
2020-07-16,26.41,26.625,25.69,26.455,122253.0
2020-07-17,26.42,26.835,25.525,25.715,186859.0
2020-07-20,25.615,25.815,25.015,25.725,98292.0
2020-07-21,25.945,26.62,25.545,26.015,234659.0
2020-07-22,25.955,26.355,25.735,26.055,83774.0
2020-07-23,25.96,26.1,25.37,25.79,248739.0
2020-07-24,25.445,26.18,24.73,26.135,203646.0
2020-07-27,25.955,26.41,25.415,25.97,174691.0
2020-07-28,25.705,26.645,25.55,26.215,170709.0
2020-07-29,26.1,26.93,26.045,26.88,164298.0
2020-07-30,26.425,27.035,26.1,26.875,135659.0
2020-07-31,26.37,26.875,25.835,26.325,139925.0
2020-08-04,26.11,26.48,25.755,26.01,127302.0
2020-08-05,25.835,27.565,25.8,26.725,244787.0
2020-08-06,26.465,27.41,26.155,26.575,164340.0
2020-08-07,26.42,26.9,26.18,26.82,182201.0
2020-08-10,26.845,28.11,26.68,27.94,220485.0
2020-08-11,28.24,29.03,28.04,28.43,241040.0
2020-08-12,28.715,28.98,27.02,27.485,224728.0
2020-08-13,27.44,28.075,27.255,27.595,98493.0
2020-08-14,27.555,28.01,27.19,27.81,63464.0
2020-08-17,27.775,27.83,27.255,27.71,107288.0
2020-08-18,27.61,27.74,26.445,26.975,153718.0
2020-08-19,27.055,27.1,26.445,26.865,99343.0
2020-08-20,26.52,27.465,26.455,27.33,119351.0
2020-08-21,27.065,27.32,26.82,27.1,62883.0
2020-08-24,27.32,28.205,26.93,28.095,135197.0
2020-08-25,28.24,28.43,27.345,28.12,86677.0
2020-08-26,27.81,28.695,27.575,28.505,92634.0
2020-08-27,28.42,30.5,28.065,30.39,351501.0
2020-08-28,30.325,31.29,29.89,31.08,218884.0
2020-08-31,31.1,32.405,30.88,31.7,252730.0
2020-09-01,31.655,31.92,31.135,31.84,152336.0
2020-09-02,32.085,34.78,31.885,34.36,453800.0
2020-09-03,34.48,35.675,34.48,34.6,508428.0
2020-09-04,35.0,35.765,33.05,34.935,483342.0
2020-09-08,35.17,35.51,34.16,34.605,190399.0
2020-09-09,34.535,34.955,32.975,34.5,234581.0
2020-09-10,34.615,35.665,34.195,34.325,122799.0
2020-09-11,34.48,34.91,33.895,34.445,197651.0
2020-09-14,34.66,35.48,34.66,35.09,70261.0
2020-09-15,35.255,35.48,34.27,35.0,216662.0
2020-09-16,35.165,35.345,33.425,33.485,191394.0
2020-09-17,33.65,33.65,32.485,33.315,204085.0
2020-09-18,33.43,33.705,32.52,32.72,75743.0
2020-09-21,31.59,31.7,30.48,31.355,185031.0
2020-09-22,31.52,32.595,31.355,31.84,124744.0
2020-09-23,32.02,32.405,30.9,31.355,234796.0
2020-09-24,30.77,32.495,30.77,31.645,176447.0
2020-09-25,31.545,31.7,30.665,31.155,165669.0
2020-09-28,31.21,32.66,31.21,32.51,136629.0
2020-09-29,32.255,32.34,30.145,31.01,208961.0
2020-09-30,31.035,31.61,29.87,30.145,121046.0
2020-10-01,30.335,31.175,30.145,30.865,157645.0
2020-10-02,29.95,31.38,29.95,30.67,157522.0
2020-10-05,30.845,31.175,30.225,30.615,78596.0
2020-10-06,31.0,31.555,30.57,31.2,155321.0
2020-10-07,31.355,34.06,31.29,33.85,288170.0
2020-10-08,33.925,34.615,32.74,34.05,239745.0
2020-10-09,35.985,42.205,35.985,39.355,1476457.0
2020-10-13,39.59,41.14,39.59,41.055,448325.0
2020-10-14,41.12,44.575,40.71,44.08,438266.0
2020-10-15,42.99,43.455,39.765,41.14,425728.0
2020-10-16,41.675,41.905,39.245,39.435,379289.0
2020-10-19,39.89,40.82,39.3,39.315,143768.0
2020-10-20,39.625,40.12,38.77,39.16,176083.0
2020-10-21,39.005,39.735,38.305,39.665,137411.0
2020-10-22,39.77,40.33,39.615,39.835,82520.0
2020-10-23,40.3,40.3,39.17,39.38,52092.0
2020-10-26,39.19,39.2,37.36,37.67,117911.0
2020-10-27,37.36,38.48,36.885,37.295,90790.0
2020-10-28,36.245,36.665,35.63,36.01,113488.0
2020-10-29,35.72,36.55,35.115,35.92,201795.0
2020-10-30,35.82,35.985,33.785,34.56,110547.0
2020-11-02,34.99,35.58,34.615,35.08,91498.0
2020-11-03,35.62,37.505,35.365,37.25,230034.0
2020-11-04,38.205,38.845,36.555,37.36,133287.0
2020-11-05,37.77,39.0,37.34,38.705,181157.0
2020-11-06,39.31,39.31,37.46,37.66,119778.0
2020-11-09,40.995,44.0,40.69,41.805,553072.0
2020-11-10,41.95,41.96,38.86,39.845,278785.0
2020-11-11,40.025,40.43,38.915,39.515,118461.0
2020-11-12,39.315,39.81,38.715,38.745,112025.0
2020-11-13,38.915,39.835,38.65,39.415,83674.0
2020-11-16,39.545,42.695,39.545,42.225,292922.0
2020-11-17,41.92,41.995,40.355,41.665,76007.0
2020-11-18,41.665,43.98,41.365,43.5,248675.0
2020-11-19,43.115,43.27,41.96,42.625,130700.0
2020-11-20,42.64,42.99,41.675,42.45,81568.0
2020-11-23,42.805,43.78,42.36,43.07,105634.0
2020-11-24,43.215,45.175,43.215,44.475,208986.0
2020-11-25,44.38,45.485,43.87,45.075,108698.0
2020-11-26,45.065,47.085,44.465,46.685,148510.0
2020-11-27,46.825,47.935,45.64,47.46,148619.0
2020-11-30,47.15,47.47,45.695,47.05,194522.0
2020-12-01,47.57,47.57,46.23,46.885,107892.0
2020-12-02,46.67,47.095,46.005,47.085,68429.0
2020-12-03,47.46,49.055,46.94,48.79,127936.0
2020-12-04,48.735,49.43,47.745,49.4,107620.0
2020-12-07,49.82,49.82,48.125,49.385,160430.0
2020-12-08,48.59,49.19,48.225,48.39,70820.0
2020-12-09,48.645,49.675,47.37,47.835,140625.0
2020-12-10,47.56,49.01,47.56,47.735,146353.0
2020-12-11,48.41,49.91,47.98,48.565,143994.0
2020-12-14,48.28,50.785,48.19,49.09,157351.0
2020-12-15,49.485,51.425,48.745,51.04,185814.0
2020-12-16,51.015,51.695,50.12,51.38,182165.0
2020-12-17,51.38,52.215,51.015,52.115,158376.0
2020-12-18,51.925,52.18,50.55,50.86,130511.0
2020-12-21,49.985,50.815,49.02,50.395,44540.0
2020-12-22,50.395,50.83,49.64,50.565,82159.0
2020-12-23,50.86,52.015,50.485,51.025,73365.0
2020-12-24,51.025,51.715,50.265,51.005,35553.0
2020-12-29,50.505,50.805,49.285,50.275,85273.0
2020-12-30,50.265,51.485,49.74,51.48,38376.0
2020-12-31,51.46,53.63,51.16,52.79,144048.0
2021-01-04,52.645,52.745,47.14,48.5,179843.0
2021-01-05,48.345,50.405,48.345,49.695,82617.0
2021-01-06,49.055,50.175,46.915,48.055,126073.0
2021-01-07,47.99,49.645,47.905,48.945,68322.0
2021-01-08,49.3,49.785,48.265,48.81,83320.0
2021-01-11,48.045,48.6,47.425,48.055,69917.0
2021-01-12,47.87,48.39,47.015,47.57,65159.0
2021-01-13,47.715,48.07,45.585,46.64,78706.0
2021-01-14,46.05,47.37,46.005,46.525,60410.0
2021-01-15,46.915,47.24,45.62,46.01,42129.0
2021-01-18,45.55,46.43,44.2,45.82,66878.0
2021-01-19,45.975,47.16,45.33,46.915,86600.0
2021-01-20,46.46,47.77,45.795,46.305,65250.0
2021-01-21,46.83,46.83,44.855,45.86,121050.0
2021-01-22,45.45,46.25,45.1,45.71,42575.0
2021-01-25,45.705,46.395,45.455,45.985,50914.0
2021-01-26,46.32,46.65,45.5,45.685,25953.0
2021-01-27,45.1,46.005,44.545,45.695,63086.0
2021-01-28,45.84,48.0,45.82,47.69,66574.0
2021-01-29,46.46,47.815,46.32,46.66,77765.0
2021-02-01,46.83,48.09,46.83,47.59,44223.0
2021-02-02,47.825,49.035,47.57,48.255,113464.0
2021-02-03,48.39,49.43,48.3,48.855,63041.0
2021-02-04,48.755,50.26,48.665,50.085,89486.0
2021-02-05,49.475,50.66,48.9,49.355,138598.0
2021-02-08,49.375,50.495,48.28,48.755,66836.0
2021-02-09,48.735,49.785,48.67,48.835,64007.0
2021-02-10,48.545,49.74,48.545,49.055,49024.0
2021-02-11,48.51,48.965,47.825,48.38,64059.0
2021-02-12,47.97,48.28,47.425,47.925,33163.0
2021-02-16,48.735,48.965,46.73,46.76,93457.0
2021-02-17,46.76,47.48,45.275,46.005,85205.0
2021-02-18,46.45,46.45,42.95,43.415,216432.0
2021-02-19,43.425,45.885,43.29,44.055,126968.0
2021-02-22,44.09,46.22,44.09,45.22,68361.0
2021-02-23,44.51,45.83,43.455,45.73,85806.0
2021-02-24,45.865,49.255,45.865,48.92,126797.0
2021-02-25,49.31,50.97,46.97,47.19,118323.0
2021-02-26,47.395,47.86,45.71,46.185,58534.0
2021-03-01,47.04,49.035,46.505,48.865,69852.0
2021-03-02,48.37,49.01,47.615,48.57,36143.0
2021-03-03,48.735,49.335,48.4,48.725,66425.0
2021-03-04,48.9,49.92,46.46,47.405,89289.0
2021-03-05,47.845,48.18,45.765,48.045,133485.0
2021-03-08,47.915,50.465,47.035,48.81,144573.0
2021-03-09,49.09,49.82,49.0,49.075,27893.0
2021-03-10,49.91,50.385,48.99,49.1,61570.0
2021-03-11,50.45,50.74,49.765,49.995,71608.0
2021-03-12,50.74,51.24,49.93,50.675,64615.0
2021-03-15,51.295,53.28,51.015,52.2,88858.0
2021-03-16,52.245,52.47,51.295,51.88,73493.0
2021-03-17,51.69,52.37,50.65,50.65,43961.0
2021-03-18,50.105,50.83,48.415,48.51,65670.0
2021-03-19,49.08,49.08,47.825,48.135,72176.0
2021-03-22,48.315,49.0,47.35,47.425,66632.0
2021-03-23,47.36,48.06,46.53,47.26,93547.0
2021-03-24,47.55,48.115,46.75,47.005,69251.0
2021-03-25,46.46,48.92,46.46,48.745,51938.0
2021-03-26,48.155,50.56,48.155,50.45,87517.0
2021-03-29,50.155,50.985,49.23,49.755,86236.0
2021-03-30,49.275,51.015,48.735,50.925,62411.0
2021-03-31,50.65,52.825,49.655,52.515,86371.0
2021-04-01,52.725,52.88,51.615,52.755,48391.0
2021-04-05,52.755,52.835,49.41,49.6,81368.0
2021-04-06,49.645,50.205,48.88,49.585,53284.0
2021-04-07,49.565,51.725,49.44,50.66,60986.0
2021-04-08,50.66,51.57,50.275,51.17,104869.0
2021-04-09,50.73,51.005,47.825,50.65,235100.0
2021-04-12,50.33,52.05,48.765,50.105,136360.0
2021-04-13,49.795,49.92,47.88,49.11,192590.0
2021-04-14,48.735,49.375,48.005,49.265,85891.0
2021-04-15,49.12,49.645,48.11,48.155,81088.0
2021-04-16,48.28,48.48,46.87,47.115,105855.0
2021-04-19,46.95,47.35,46.35,46.66,94452.0
2021-04-20,46.615,47.005,46.23,46.74,74542.0
2021-04-21,46.74,47.37,46.47,46.55,45964.0
2021-04-22,46.725,48.48,46.37,47.99,141120.0
2021-04-23,47.905,48.79,47.78,48.565,77599.0
2021-04-26,48.51,48.545,47.66,48.4,83030.0
2021-04-27,48.455,49.135,47.955,48.51,82576.0
2021-04-28,48.69,49.245,48.19,48.945,102130.0
2021-04-29,49.365,49.6,47.58,47.735,81514.0
2021-04-30,47.59,48.1,46.84,47.095,72166.0
2021-05-03,47.37,47.78,47.14,47.315,88688.0
2021-05-04,47.305,48.27,46.23,48.06,123865.0
2021-05-05,48.28,48.51,47.46,48.17,96605.0
2021-05-06,48.29,49.375,47.905,48.38,130256.0
2021-05-07,48.565,50.04,48.51,49.275,78264.0
2021-05-10,49.5,49.955,48.975,49.645,53290.0
2021-05-11,48.745,50.885,48.61,50.565,111133.0
2021-05-12,50.365,50.85,49.375,50.285,88099.0
2021-05-13,50.55,53.58,50.105,52.725,197490.0
2021-05-14,52.725,53.63,51.69,52.755,99203.0
2021-05-17,52.755,53.4,52.1,53.3,43580.0
2021-05-18,53.3,53.745,51.725,52.935,43784.0
2021-05-19,52.235,53.11,51.79,52.88,79357.0
2021-05-20,53.145,53.865,52.835,53.645,95640.0
2021-05-21,53.81,55.425,53.635,54.585,100863.0
2021-05-25,54.385,55.66,53.42,54.55,78686.0
2021-05-26,54.665,55.805,54.665,55.57,45304.0
2021-05-27,55.74,56.55,54.93,55.63,52034.0
2021-05-28,55.75,56.735,55.24,55.935,48974.0
2021-05-31,56.08,56.47,54.93,55.065,31197.0
2021-06-01,55.805,57.115,54.695,56.325,101546.0
2021-06-02,56.415,56.935,55.415,55.835,51936.0
2021-06-03,55.515,56.59,55.27,56.48,33908.0
2021-06-04,56.69,57.31,55.905,56.97,37369.0
2021-06-07,56.97,57.39,55.05,55.285,31027.0
2021-06-08,55.615,56.005,54.555,55.16,40336.0
2021-06-09,55.215,55.75,54.655,55.33,29806.0
2021-06-10,55.705,55.885,54.23,55.075,26377.0
2021-06-11,55.205,55.56,52.5,53.39,87093.0
2021-06-14,53.32,53.79,52.035,52.97,65954.0
2021-06-15,53.175,53.365,51.47,52.525,95011.0
2021-06-16,52.46,52.625,51.38,52.16,81485.0
2021-06-17,51.795,52.19,49.22,49.885,308468.0
2021-06-18,49.62,50.925,49.35,49.44,148445.0
2021-06-21,49.8,50.175,48.875,49.865,99321.0
2021-06-22,50.085,51.005,49.53,49.555,46372.0
2021-06-23,49.81,50.46,48.99,49.865,56997.0
2021-06-24,50.165,51.735,50.05,51.195,69331.0
2021-06-25,51.225,51.87,50.385,50.475,49361.0
2021-06-28,50.475,51.125,49.21,49.73,55254.0
2021-06-29,49.7,50.675,49.545,50.31,55417.0
2021-06-30,50.285,50.56,49.695,49.71,88676.0
2021-07-02,50.395,50.65,50.01,50.43,59960.0
2021-07-05,50.665,50.665,50.01,50.63,17115.0
2021-07-06,50.63,50.985,50.01,50.45,47948.0
2021-07-07,50.65,51.925,49.885,50.32,71900.0
2021-07-08,50.565,51.215,48.875,49.43,74490.0
2021-07-09,53.065,58.575,53.065,57.865,500037.0
2021-07-12,57.735,62.585,57.39,62.1,433667.0
2021-07-13,61.92,63.065,61.035,62.12,147728.0
2021-07-14,62.365,62.675,61.735,62.465,143432.0
2021-07-15,62.125,63.82,61.61,63.21,165808.0
2021-07-16,63.41,63.895,61.625,61.745,123557.0
2021-07-19,60.915,61.235,59.74,60.925,91101.0
2021-07-20,60.99,62.365,60.98,61.87,42613.0
2021-07-21,61.955,62.575,60.77,61.205,59867.0
2021-07-22,61.16,61.2,60.05,60.79,99499.0
2021-07-23,61.125,62.055,60.96,61.87,55292.0
2021-07-26,62.43,62.43,61.025,61.715,39603.0
2021-07-27,62.4,62.4,60.815,61.41,33197.0
2021-07-28,61.4,62.345,60.64,61.135,29043.0
2021-07-29,61.255,61.885,60.76,61.235,30450.0
2021-07-30,61.45,62.215,60.99,62.1,33663.0
2021-08-03,62.09,62.28,61.185,61.85,166447.0
2021-08-04,61.78,62.005,61.045,61.75,134575.0
2021-08-05,61.685,62.645,61.22,61.685,113022.0
2021-08-06,61.75,62.575,60.245,62.105,103453.0
2021-08-09,61.74,65.86,61.68,65.105,139855.0
2021-08-10,65.105,65.54,62.965,64.995,156267.0
2021-08-11,64.875,65.77,62.38,62.5,93009.0
2021-08-12,62.365,63.26,60.985,62.69,99092.0
2021-08-13,62.69,64.015,62.015,63.88,65223.0
2021-08-16,63.26,63.55,62.435,63.25,31520.0
2021-08-17,62.49,63.835,60.975,61.1,43157.0
2021-08-18,60.99,61.89,60.565,61.385,34037.0
2021-08-19,60.855,61.205,59.785,60.29,59533.0
2021-08-20,60.28,61.515,59.795,60.69,42928.0
2021-08-23,61.045,61.65,60.58,61.265,27077.0
2021-08-24,60.975,63.285,60.29,62.7,59306.0
2021-08-25,62.225,64.61,62.225,64.18,47178.0
2021-08-26,64.19,64.545,62.985,63.695,48820.0
2021-08-27,64.17,65.085,63.415,63.78,71172.0
2021-08-30,63.78,64.475,62.47,62.48,31027.0
2021-08-31,62.325,63.99,61.25,62.765,71786.0
2021-09-01,62.765,63.57,62.2,62.765,35507.0
2021-09-02,63.04,63.205,61.98,62.655,54547.0
2021-09-03,63.03,63.64,62.035,63.15,103971.0
2021-09-07,63.395,65.295,62.135,62.89,163418.0
2021-09-08,63.03,63.12,60.745,61.925,78034.0
2021-09-09,61.78,62.82,60.82,61.915,47757.0
2021-09-10,62.215,62.875,61.805,62.28,39810.0
2021-09-13,62.38,62.575,60.755,61.835,76619.0
2021-09-14,61.52,62.435,61.065,61.815,78528.0
2021-09-15,61.66,62.84,61.11,61.97,109964.0
2021-09-16,61.935,62.455,61.205,61.36,117730.0
2021-09-17,61.615,62.735,60.125,60.445,136302.0
2021-09-20,59.385,59.675,57.885,58.325,92662.0
2021-09-21,58.765,60.92,58.095,60.19,117058.0
2021-09-22,60.745,61.52,59.1,61.385,89361.0
2021-09-23,61.465,63.105,60.41,61.585,59586.0
2021-09-24,61.43,61.695,60.515,60.975,52624.0
2021-09-27,60.985,61.45,59.94,59.97,46859.0
2021-09-28,59.565,59.85,58.69,59.045,52285.0
2021-09-29,59.585,60.06,58.71,58.92,31390.0
2021-09-30,58.965,59.895,57.905,58.405,41389.0
2021-10-01,58.36,60.625,57.925,60.525,46990.0
2021-10-04,60.73,60.975,58.49,58.7,54170.0
2021-10-05,58.945,60.26,58.51,59.98,57042.0
2021-10-06,59.54,60.885,59.375,60.79,62617.0
2021-10-07,61.185,65.37,61.175,63.12,153878.0
2021-10-08,64.055,65.69,58.46,59.585,268420.0
2021-10-12,60.305,61.66,59.33,59.96,92700.0
2021-10-13,60.005,60.215,58.46,58.91,97233.0
2021-10-14,59.54,60.635,58.405,58.425,87445.0
2021-10-15,58.965,59.045,57.985,58.775,79893.0
2021-10-18,58.93,59.135,58.235,58.655,80156.0
2021-10-19,58.78,59.165,57.86,58.015,54976.0
2021-10-20,58.095,58.565,57.23,57.54,70405.0
2021-10-21,57.09,58.225,56.635,57.365,40239.0
2021-10-22,57.365,58.095,57.13,57.455,70196.0
2021-10-25,57.595,57.605,56.725,57.02,57435.0
2021-10-26,57.01,57.09,56.28,56.405,50431.0
2021-10-27,56.61,56.615,55.145,55.24,39481.0
2021-10-28,55.505,56.09,55.29,55.76,55171.0
2021-10-29,55.575,55.98,54.925,55.265,25251.0
2021-11-01,55.91,56.77,55.735,56.49,72143.0
2021-11-02,56.81,57.15,55.655,55.675,44772.0
2021-11-03,55.81,55.955,55.36,55.62,74983.0
2021-11-04,55.745,57.25,55.71,57.175,96788.0
2021-11-05,57.37,59.44,57.175,59.12,172943.0
2021-11-08,59.575,59.585,58.185,59.455,57460.0
2021-11-09,59.025,59.43,58.64,58.835,27997.0
2021-11-10,58.64,58.79,57.81,57.91,36595.0
2021-11-11,58.34,58.63,56.755,56.82,25007.0
2021-11-12,56.875,57.635,56.625,56.945,27013.0
2021-11-15,57.13,57.7,55.675,56.185,71395.0
2021-11-16,56.15,57.21,55.69,56.405,61318.0
2021-11-17,56.23,56.8,55.77,56.105,42863.0
2021-11-18,56.305,56.81,55.5,55.625,41382.0
2021-11-19,55.625,56.06,54.7,55.205,43898.0
2021-11-22,55.72,55.895,53.705,53.86,42564.0
2021-11-23,54.425,54.93,53.705,53.74,62467.0
2021-11-24,53.595,54.2,53.19,53.64,59041.0
2021-11-25,54.235,54.245,53.445,54.015,39813.0
2021-11-26,53.705,53.71,51.465,52.73,53859.0
2021-11-29,52.74,53.215,51.54,52.175,52714.0
2021-11-30,51.77,52.175,49.67,50.57,118049.0
2021-12-01,51.265,51.67,49.845,49.965,58702.0
2021-12-02,49.955,52.22,49.845,51.925,52620.0
2021-12-03,51.99,52.32,50.605,51.13,46650.0
2021-12-06,51.55,53.73,51.01,52.95,46078.0
2021-12-07,53.75,55.785,53.145,55.335,76669.0
2021-12-08,55.25,55.625,54.305,55.13,53123.0
2021-12-09,55.005,55.625,54.61,54.74,24943.0
2021-12-10,55.095,55.125,54.225,54.545,27618.0
2021-12-13,54.47,54.52,52.995,53.235,40601.0
2021-12-14,53.49,53.665,52.12,52.61,44437.0
2021-12-15,52.685,53.38,50.805,53.28,51672.0
2021-12-16,53.785,54.545,52.585,52.75,47272.0
2021-12-17,52.455,53.18,51.09,53.025,51287.0
2021-12-20,52.19,52.685,50.715,51.9,50421.0
2021-12-21,52.675,54.51,52.01,53.655,46620.0
2021-12-22,53.97,54.29,53.345,53.805,35854.0
2021-12-23,53.83,54.52,53.465,53.86,28103.0
2021-12-24,53.72,54.36,53.465,54.345,23427.0
2021-12-29,54.47,55.445,54.345,55.225,43974.0
2021-12-30,55.46,57.295,55.215,56.755,83931.0
2021-12-31,56.44,58.255,56.35,57.98,88798.0
2022-01-04,57.615,58.35,54.015,54.255,85526.0
2022-01-05,54.545,54.545,51.46,51.725,90881.0
2022-01-06,51.77,52.475,50.13,51.685,91531.0
2022-01-07,52.19,52.245,50.44,51.135,90698.0
2022-01-10,51.31,51.31,49.47,50.9,67526.0
2022-01-11,50.76,52.355,50.12,51.97,55666.0
2022-01-12,52.19,52.565,50.855,51.495,33975.0
2022-01-13,51.685,52.41,51.21,51.265,38462.0
2022-01-14,51.46,52.595,51.075,51.63,39303.0
2022-01-17,51.595,52.21,51.12,51.285,23003.0
2022-01-18,51.495,53.345,50.22,52.86,65528.0
2022-01-19,52.99,53.145,50.76,50.815,50244.0
2022-01-20,52.125,52.125,50.53,50.725,72616.0
2022-01-21,50.395,50.815,49.49,49.535,46367.0
2022-01-24,49.48,51.78,48.235,51.275,93664.0
2022-01-25,51.02,51.52,49.48,50.915,47005.0
2022-01-26,51.585,52.5,50.57,51.035,55036.0
2022-01-27,51.22,52.055,50.525,50.54,39692.0
2022-01-28,50.615,51.19,50.12,51.045,53366.0
2022-01-31,51.01,52.625,50.835,52.08,51621.0
2022-02-01,52.545,53.33,52.04,52.87,49185.0
2022-02-02,53.31,53.76,52.785,53.22,28540.0
2022-02-03,52.815,52.88,50.305,50.32,96509.0
2022-02-04,50.36,51.03,50.175,50.765,82211.0
2022-02-07,50.69,51.905,50.295,50.965,102021.0
2022-02-08,50.875,51.96,50.81,51.405,132242.0
2022-02-09,51.92,52.18,51.36,51.685,173404.0
2022-02-10,51.425,52.28,51.04,51.23,115766.0
2022-02-11,51.26,52.325,50.12,50.57,109765.0
2022-02-14,50.34,51.94,50.025,50.57,108521.0
2022-02-15,50.58,52.015,50.33,51.16,107300.0
2022-02-16,51.5,51.525,50.715,50.975,76562.0
2022-02-17,51.49,51.5,48.19,49.725,271755.0
2022-02-18,49.43,49.825,48.65,49.115,128541.0
2022-02-22,48.565,48.77,46.605,47.61,146690.0
2022-02-23,47.975,48.095,46.075,46.185,187504.0
2022-02-24,45.275,47.28,43.965,47.03,257453.0
2022-02-25,47.47,47.595,46.025,47.545,71684.0
2022-02-28,47.96,47.96,46.31,47.02,130984.0
2022-03-01,46.9,47.445,46.23,46.34,215901.0
2022-03-02,46.625,47.6,46.23,47.085,148198.0
2022-03-03,47.105,47.735,45.565,45.575,53808.0
2022-03-04,45.18,45.355,44.58,45.125,97419.0
2022-03-07,45.07,45.375,44.675,45.08,137745.0
2022-03-08,45.06,46.88,44.6,46.185,179400.0
2022-03-09,47.085,48.15,46.9,48.015,76631.0
2022-03-10,47.755,48.65,47.415,48.08,62310.0
2022-03-11,48.28,48.345,47.28,47.57,41507.0
2022-03-14,47.57,48.14,47.25,47.7,66032.0
2022-03-15,47.81,48.585,47.71,48.42,75437.0
2022-03-16,48.84,49.41,48.05,48.87,61594.0
2022-03-17,48.665,49.64,48.665,49.475,38577.0
2022-03-18,49.2,50.22,49.055,50.155,37975.0
2022-03-21,50.2,50.755,49.67,50.025,44838.0
2022-03-22,50.0,51.12,49.66,50.605,41583.0
2022-03-23,50.35,51.02,49.76,49.89,29121.0
2022-03-24,50.35,50.35,49.015,49.245,21006.0
2022-03-25,49.22,49.99,48.805,49.685,37867.0
2022-03-28,49.725,50.165,49.145,49.45,25224.0
2022-03-29,49.965,51.13,49.3,51.105,24684.0
2022-03-30,50.855,50.995,50.13,50.35,28436.0
2022-03-31,50.58,51.14,49.815,50.11,19865.0
2022-04-01,50.31,50.485,49.66,50.375,60934.0
2022-04-04,50.32,51.14,50.055,50.44,55968.0
2022-04-05,50.32,50.89,49.79,50.58,60216.0
2022-04-06,50.34,50.855,48.99,50.21,38791.0
2022-04-07,50.745,50.745,49.145,50.035,34577.0
2022-04-08,51.49,55.85,51.315,54.21,345219.0
2022-04-11,53.845,53.98,50.375,50.58,133396.0
2022-04-12,50.865,51.36,49.21,49.45,63991.0
2022-04-13,49.615,50.02,49.22,49.225,19933.0
2022-04-14,49.32,49.935,48.925,49.115,21532.0
2022-04-18,49.125,49.57,48.655,48.795,21528.0
2022-04-19,48.88,50.23,48.74,50.01,21672.0
2022-04-20,50.485,51.665,49.43,51.47,52174.0
2022-04-21,51.885,52.29,49.79,49.835,26387.0
2022-04-22,49.625,50.68,49.625,50.34,34936.0
2022-04-25,49.87,50.33,49.045,50.035,45574.0
2022-04-26,49.955,50.495,47.525,47.62,23270.0
2022-04-27,47.69,48.52,47.415,47.85,46462.0
2022-04-28,48.545,49.32,47.675,48.995,26119.0
2022-04-29,49.205,49.205,47.68,47.755,31872.0
2022-05-02,47.85,48.41,47.08,47.69,22119.0
2022-05-03,47.81,48.605,47.56,48.4,20685.0
2022-05-04,48.16,49.445,47.66,49.18,37581.0
2022-05-05,48.8,49.15,47.995,48.56,107566.0
2022-05-06,48.46,49.205,47.405,48.355,30682.0
2022-05-09,47.58,48.29,45.335,45.385,70238.0
2022-05-10,45.75,48.2,45.615,47.055,66258.0
2022-05-11,47.49,47.49,45.705,45.935,78623.0
2022-05-12,45.615,46.17,44.55,45.085,73973.0
2022-05-13,45.89,47.775,45.345,47.405,53486.0
2022-05-16,48.29,48.44,46.97,47.57,25616.0
2022-05-17,48.235,48.92,47.655,48.41,27653.0
2022-05-18,48.585,48.81,46.15,46.805,30587.0
2022-05-19,46.415,47.075,46.12,46.49,30885.0
2022-05-20,46.73,47.08,45.77,46.775,55582.0
2022-05-24,46.415,46.775,45.17,45.325,44686.0
2022-05-25,44.995,45.825,44.995,45.63,20289.0
2022-05-26,45.93,46.555,45.705,45.855,43306.0
2022-05-27,46.15,47.92,46.15,47.655,44681.0
2022-05-30,48.56,48.65,47.92,48.58,16319.0
2022-05-31,47.915,49.3,47.1,49.05,38339.0
2022-06-01,49.17,49.305,47.985,48.46,23205.0
2022-06-02,48.64,49.915,48.115,49.665,23290.0
2022-06-03,49.37,49.965,49.17,49.465,14820.0
2022-06-06,49.955,49.955,49.115,49.15,16870.0
2022-06-07,49.03,49.585,48.725,49.585,11588.0
2022-06-08,49.835,49.835,48.955,49.61,12220.0
2022-06-09,49.665,49.665,48.485,48.605,21177.0
2022-06-10,48.395,48.4,46.415,46.815,21552.0
2022-06-13,45.575,46.49,45.06,45.3,41254.0
2022-06-14,45.335,46.26,44.6,44.875,37990.0
2022-06-15,44.985,45.3,44.34,44.94,27516.0
2022-06-16,44.31,44.31,41.735,42.355,60816.0
2022-06-17,42.365,44.245,42.355,43.565,26837.0
2022-06-20,44.22,44.855,43.83,44.755,7526.0
2022-06-21,45.235,45.53,44.415,45.365,22558.0
2022-06-22,44.82,45.615,44.33,45.2,27180.0
2022-06-23,45.42,46.14,44.395,45.595,20162.0
2022-06-24,46.16,48.92,45.485,48.725,36348.0
2022-06-27,48.82,49.02,47.68,48.77,36629.0
2022-06-28,49.085,50.325,48.755,48.855,38399.0
2022-06-29,48.745,48.745,47.25,47.735,35326.0
2022-06-30,47.145,47.745,46.05,47.32,25663.0
2022-07-04,48.015,49.87,48.015,49.345,21224.0
2022-07-05,49.39,49.88,48.145,48.19,35246.0
2022-07-06,48.2,48.64,47.44,48.275,37687.0
2022-07-07,48.635,51.56,47.85,50.96,50222.0
2022-07-08,51.755,52.685,48.91,49.075,63477.0
2022-07-11,48.515,50.72,47.46,50.33,64003.0
2022-07-12,50.545,50.775,49.51,50.11,61202.0
2022-07-13,49.715,50.025,48.94,49.905,40720.0
2022-07-14,49.475,50.445,48.955,50.415,36329.0
2022-07-15,50.925,50.925,49.445,49.86,30097.0
2022-07-18,49.98,51.235,49.97,51.23,49411.0
2022-07-19,51.35,53.0,51.35,51.89,62286.0
2022-07-20,51.89,52.815,51.43,52.74,44771.0
2022-07-21,52.63,53.185,52.255,52.77,33554.0
2022-07-22,52.9,53.185,51.285,51.625,23613.0
2022-07-25,51.7,52.075,51.015,51.715,13466.0
2022-07-26,51.595,52.135,51.33,51.82,20067.0
2022-07-27,51.89,52.815,51.015,52.66,30416.0
2022-07-28,52.735,53.51,52.205,53.415,25394.0
2022-07-29,53.4,53.76,53.12,53.325,37103.0
2022-08-02,52.74,53.91,51.895,53.695,43760.0
2022-08-03,53.98,54.53,53.565,54.345,45272.0
2022-08-04,54.36,55.13,53.59,53.87,41994.0
2022-08-05,53.285,54.965,53.285,54.965,43885.0
2022-08-08,55.37,55.37,53.98,54.095,20170.0
2022-08-09,54.215,56.755,53.78,56.25,96159.0
2022-08-10,57.085,59.275,56.985,57.14,63639.0
2022-08-11,57.27,57.995,55.605,55.67,51435.0
2022-08-12,55.8,57.635,55.615,57.495,30022.0
2022-08-15,56.995,57.91,56.76,57.705,14410.0
2022-08-16,57.715,58.345,57.085,57.365,17152.0
2022-08-17,57.02,57.385,56.77,57.365,16734.0
2022-08-18,57.45,57.455,56.88,57.255,26787.0
2022-08-19,57.885,57.9,55.975,56.375,18464.0
2022-08-22,55.91,56.485,55.455,56.435,25236.0
2022-08-23,55.79,56.825,55.79,56.02,9261.0
2022-08-24,56.725,57.205,55.845,56.5,59637.0
2022-08-25,56.745,57.06,55.985,56.465,20490.0
2022-08-26,56.695,56.695,55.02,55.29,24517.0
2022-08-29,54.86,55.185,54.12,54.87,34823.0
2022-08-30,55.095,55.235,54.03,54.185,36264.0
2022-08-31,54.15,54.725,53.75,54.415,22537.0
2022-09-01,54.215,54.555,52.955,53.845,33209.0
2022-09-02,54.295,55.485,53.53,54.475,32955.0
2022-09-06,55.045,55.605,53.52,53.545,18295.0
2022-09-07,53.51,54.75,53.12,54.75,10644.0
2022-09-08,54.16,55.055,54.16,55.02,13340.0
2022-09-09,55.37,55.76,54.345,55.605,10395.0
2022-09-12,55.54,56.9,55.54,56.78,24527.0
2022-09-13,56.81,56.995,55.425,56.02,34119.0
2022-09-14,56.02,56.835,55.835,56.67,15346.0
2022-09-15,56.68,56.835,55.87,56.15,11149.0
2022-09-16,55.605,56.77,55.235,55.865,16900.0
2022-09-19,55.28,56.14,54.675,56.14,18676.0
2022-09-20,55.605,56.345,55.0,55.24,28169.0
2022-09-21,55.51,55.51,54.37,54.51,15974.0
2022-09-22,54.41,54.415,52.33,52.575,54392.0
2022-09-23,52.315,52.47,51.135,52.0,26854.0
2022-09-26,51.885,52.64,50.99,52.015,30949.0
2022-09-27,52.33,53.38,52.135,52.555,22053.0
2022-09-28,51.765,53.97,51.765,53.5,32305.0
2022-09-29,53.275,53.965,51.85,52.405,51746.0
2022-09-30,51.71,53.065,51.665,52.835,40368.0
2022-10-03,53.185,54.13,52.59,53.695,39514.0
2022-10-04,54.345,55.235,53.785,54.325,24768.0
2022-10-05,53.685,55.605,52.825,53.935,19511.0
2022-10-06,53.675,54.305,53.285,53.86,20082.0
2022-10-07,52.99,53.0,48.975,50.18,91716.0
2022-10-11,48.29,48.875,45.875,48.83,150803.0
2022-10-12,48.655,50.365,48.655,50.21,35036.0
2022-10-13,49.34,50.935,49.21,50.515,78947.0
2022-10-14,50.755,51.36,50.275,51.23,30515.0
2022-10-17,51.76,52.0,50.045,50.805,62264.0
2022-10-18,51.175,51.435,50.645,50.74,24167.0
2022-10-19,50.645,50.83,50.32,50.775,29437.0
2022-10-20,51.06,51.665,50.31,50.46,82945.0
2022-10-21,50.545,50.71,49.515,50.655,41725.0
2022-10-24,50.265,51.295,50.125,51.285,28909.0
2022-10-25,51.25,51.85,50.795,51.34,22843.0
2022-10-26,51.025,52.395,51.025,52.22,19768.0
2022-10-27,52.36,52.825,51.07,51.07,25376.0
2022-10-28,50.97,51.665,50.785,51.385,29438.0
2022-10-31,51.89,51.935,50.95,51.175,18525.0
2022-11-01,50.85,52.785,50.625,50.66,34136.0
2022-11-02,50.775,54.905,50.775,53.855,79801.0
2022-11-03,53.255,54.15,52.03,53.015,24565.0
2022-11-04,54.01,54.01,52.3,53.34,37707.0
2022-11-07,53.76,54.71,53.5,54.53,28963.0
2022-11-08,54.85,55.575,53.675,54.57,42768.0
2022-11-09,54.375,55.25,54.14,54.755,32835.0
2022-11-10,55.62,56.105,55.165,55.49,44821.0
2022-11-11,55.555,56.14,54.495,54.645,22218.0
2022-11-14,54.82,54.885,53.47,53.49,37125.0
2022-11-15,53.6,55.275,53.6,54.46,25567.0
2022-11-16,54.45,54.595,53.435,54.475,22021.0
2022-11-17,53.845,54.765,53.845,54.325,14572.0
2022-11-18,54.82,55.265,53.87,55.07,14149.0
2022-11-21,55.545,55.545,54.235,55.26,13325.0
2022-11-22,55.49,55.725,54.755,55.125,12381.0
2022-11-23,55.185,55.62,54.635,55.34,7816.0
2022-11-24,54.79,55.73,53.965,55.565,7734.0
2022-11-25,55.815,55.86,55.265,55.325,9631.0
2022-11-28,56.02,56.235,55.295,55.415,10653.0
2022-11-29,56.01,56.17,55.23,55.78,10374.0
2022-11-30,55.9,57.125,55.725,56.98,32735.0
2022-12-01,57.21,57.995,55.87,57.395,22296.0
2022-12-02,57.165,57.675,56.785,56.82,13310.0
2022-12-05,56.28,56.475,55.21,55.74,27937.0
2022-12-06,55.305,56.365,54.85,54.885,23783.0
2022-12-07,55.73,55.73,54.26,55.11,17480.0
2022-12-08,55.62,56.8,54.67,56.325,16080.0
2022-12-09,56.32,56.93,55.855,55.855,9975.0
2022-12-12,55.1,56.4,55.1,55.845,13700.0
2022-12-13,56.745,57.09,55.66,55.815,22576.0
2022-12-14,56.0,56.735,55.855,55.87,9891.0
2022-12-15,55.51,55.74,54.67,55.59,14997.0
2022-12-16,54.94,55.575,54.475,55.08,33244.0
2022-12-19,55.005,55.26,53.035,53.285,15924.0
2022-12-20,53.21,53.21,52.625,52.775,28564.0
2022-12-21,52.81,53.675,52.56,53.33,33598.0
2022-12-22,53.275,53.285,52.53,53.11,19488.0
2022-12-23,52.915,53.315,52.44,53.275,6311.0
2022-12-28,53.39,53.77,52.81,52.885,23164.0
2022-12-29,53.165,54.03,52.57,52.765,10794.0
2022-12-30,52.53,53.23,52.0,53.09,11594.0
2023-01-03,53.09,54.0,52.71,52.925,14098.0
2023-01-04,53.055,53.74,52.98,53.585,11478.0
2023-01-05,53.49,54.42,53.49,54.19,13336.0
2023-01-06,54.29,55.19,54.075,55.155,13401.0
2023-01-09,54.925,55.805,54.515,54.67,15751.0
2023-01-10,55.1,55.46,54.19,55.455,9830.0
2023-01-11,55.185,56.475,55.185,56.04,25321.0
2023-01-12,56.075,56.28,55.565,55.935,8398.0
2023-01-13,55.445,56.785,54.915,56.17,16490.0
2023-01-16,55.815,56.57,55.815,56.57,11758.0
2023-01-17,56.655,57.005,55.66,56.485,21733.0
2023-01-18,56.875,60.15,56.465,59.945,81417.0
2023-01-19,59.795,60.56,58.14,58.14,40413.0
2023-01-20,58.46,60.095,57.985,59.825,43770.0
2023-01-23,59.835,60.765,59.045,59.705,26212.0
2023-01-24,59.63,61.045,59.325,60.58,40061.0
2023-01-25,60.105,61.405,59.535,61.1,35524.0
2023-01-26,61.395,63.25,61.025,62.905,66564.0
2023-01-27,62.785,63.65,62.02,63.1,34272.0
2023-01-30,62.68,63.91,61.87,63.795,24527.0
2023-01-31,64.095,64.53,63.5,64.03,20465.0
2023-02-01,64.13,64.72,63.805,64.475,31771.0
2023-02-02,64.42,65.445,64.235,64.73,46825.0
2023-02-03,64.805,66.5,64.11,66.195,51415.0
2023-02-06,66.42,66.52,64.55,64.805,53394.0
2023-02-07,64.815,66.175,64.3,66.065,55224.0
2023-02-08,65.82,67.455,65.355,67.315,59434.0
2023-02-09,67.005,68.61,66.895,66.97,96075.0
2023-02-10,66.66,66.66,65.235,65.635,70719.0
2023-02-13,65.345,66.96,63.905,66.29,80383.0
2023-02-14,65.915,67.585,65.355,66.755,82947.0
2023-02-15,66.625,68.61,66.015,68.61,57478.0
2023-02-16,67.135,68.62,63.915,64.58,120961.0
2023-02-17,63.205,63.485,59.07,60.835,235438.0
2023-02-21,59.76,61.555,59.65,60.78,95059.0
2023-02-22,60.545,62.0,60.52,61.375,54284.0
2023-02-23,61.75,61.75,60.22,60.78,473181.0
2023-02-24,60.395,60.66,59.465,60.155,33896.0
2023-02-27,59.825,61.105,59.76,60.31,37396.0
2023-02-28,60.33,61.62,59.65,60.125,42909.0
2023-03-01,60.21,64.42,59.75,62.405,79874.0
2023-03-02,62.265,63.485,61.86,62.555,21472.0
2023-03-03,62.85,63.965,62.265,62.505,22783.0
2023-03-06,62.925,63.485,61.73,62.32,31738.0
2023-03-07,62.32,62.555,61.245,61.825,33545.0
2023-03-08,61.64,62.18,61.32,61.89,19869.0
2023-03-09,61.87,62.19,60.975,61.015,24269.0
2023-03-10,61.115,61.62,59.455,59.75,35832.0
2023-03-13,59.62,59.75,58.325,59.295,31681.0
2023-03-14,59.425,60.675,59.415,60.03,34139.0
2023-03-15,59.33,59.33,58.25,59.145,46011.0
2023-03-16,58.63,58.93,58.165,58.82,22792.0
2023-03-17,58.335,58.445,56.02,56.325,71791.0
2023-03-20,57.355,57.355,55.98,57.035,47907.0
2023-03-21,57.41,58.69,56.595,56.69,22391.0
2023-03-22,57.005,57.41,56.25,56.53,16019.0
2023-03-23,56.765,57.81,56.15,56.795,24556.0
2023-03-24,56.795,57.455,56.25,56.725,17050.0
2023-03-27,56.99,58.185,56.38,56.515,17559.0
2023-03-28,56.4,57.635,55.615,56.66,28228.0
2023-03-29,57.185,57.7,56.54,56.895,41531.0
2023-03-30,57.0,57.68,56.39,56.745,40944.0
2023-03-31,56.905,57.57,56.44,56.71,51795.0
2023-04-03,56.58,57.24,56.16,56.83,31281.0
2023-04-04,56.745,57.42,56.41,56.515,67016.0
2023-04-05,56.495,56.69,55.74,55.82,27154.0
2023-04-06,55.95,56.66,55.245,55.27,20284.0
2023-04-10,54.97,57.14,54.945,56.85,32584.0
2023-04-11,57.42,57.42,55.325,57.045,59828.0
2023-04-12,59.285,61.385,54.86,55.935,152993.0
2023-04-13,56.23,56.41,54.905,56.01,112579.0
2023-04-14,56.065,57.13,55.26,55.74,49499.0
2023-04-17,56.95,56.95,55.41,56.09,39039.0
2023-04-18,56.165,57.175,56.02,56.725,35280.0
2023-04-19,56.485,56.84,55.97,56.615,17008.0
2023-04-20,56.68,57.41,55.56,56.58,15831.0
2023-04-21,56.58,57.355,56.02,56.15,20136.0
2023-04-24,55.655,56.02,54.3,54.45,77081.0
2023-04-25,54.19,55.03,53.695,53.965,45019.0
2023-04-26,54.05,54.6,53.59,53.62,29133.0
2023-04-27,53.61,54.32,53.3,54.12,20449.0
2023-04-28,54.395,55.385,53.695,54.915,29141.0
2023-05-01,54.92,55.5,53.96,54.28,29286.0
2023-05-02,54.495,54.965,53.775,54.58,30524.0
2023-05-03,54.855,54.865,53.82,54.385,18572.0
2023-05-04,54.375,54.835,53.615,54.045,18458.0
2023-05-05,54.3,55.92,54.29,55.745,38928.0
2023-05-08,55.98,56.665,55.555,55.885,31179.0
2023-05-09,55.97,56.42,55.555,56.42,26569.0
2023-05-10,56.785,58.48,55.77,56.005,16861.0
2023-05-11,55.93,56.365,55.555,56.27,16983.0
2023-05-12,56.27,57.18,55.755,57.065,27082.0
2023-05-15,57.075,57.695,56.99,57.34,8741.0
2023-05-16,56.83,57.91,56.745,57.685,11636.0
2023-05-17,57.965,57.965,56.935,56.965,24493.0
2023-05-18,57.01,57.12,56.495,56.805,15672.0
2023-05-19,57.355,57.945,55.64,55.97,28611.0
2023-05-23,55.51,56.69,52.93,53.22,64552.0
2023-05-24,53.06,54.095,52.32,53.53,47541.0
2023-05-25,54.035,55.015,52.875,54.385,35319.0
2023-05-26,54.405,55.315,54.03,54.985,20291.0
2023-05-29,55.04,56.25,53.925,54.29,4892.0
2023-05-30,54.205,54.88,53.745,54.345,19899.0
2023-05-31,54.28,54.345,53.26,53.88,26529.0
2023-06-01,53.805,54.46,52.865,54.195,14555.0
2023-06-02,54.48,55.315,52.53,54.955,19901.0
2023-06-05,54.865,55.745,54.855,55.435,15028.0
2023-06-06,55.445,55.97,55.19,55.32,15888.0
2023-06-07,55.595,55.99,54.27,55.105,19344.0
2023-06-08,54.855,55.24,54.095,54.365,13205.0
2023-06-09,54.485,54.855,53.625,54.255,14366.0
2023-06-12,55.005,55.66,53.795,55.02,22970.0
2023-06-13,55.135,55.735,54.58,55.53,18144.0
2023-06-14,55.53,56.195,54.665,54.965,23714.0
2023-06-15,54.945,55.18,54.185,54.715,29984.0
2023-06-16,54.73,55.115,54.17,54.855,17690.0
2023-06-19,55.135,55.415,54.185,54.835,7976.0
2023-06-20,55.03,55.135,53.72,54.405,22166.0
2023-06-21,54.47,54.855,53.73,54.705,26435.0
2023-06-22,54.805,55.24,53.755,54.91,13902.0
2023-06-23,54.46,55.24,54.45,54.73,12534.0
2023-06-26,54.645,55.23,53.82,54.26,31737.0
2023-06-27,54.16,54.225,52.585,54.0,39035.0
2023-06-28,53.99,55.07,53.445,55.06,20842.0
2023-06-29,55.52,56.1,54.945,56.065,22077.0
2023-06-30,56.355,57.19,56.355,56.815,23638.0
2023-07-04,56.815,57.94,56.355,56.655,5537.0
2023-07-05,56.655,57.525,56.055,57.27,12406.0
2023-07-06,57.195,57.255,56.13,57.045,23084.0
2023-07-07,56.445,58.54,56.445,57.715,25248.0
2023-07-10,56.325,58.135,56.315,57.535,17623.0
2023-07-11,60.01,61.885,59.86,60.01,124448.0
2023-07-12,60.2,63.79,60.18,62.075,133279.0
2023-07-13,61.905,62.69,60.975,61.605,61564.0
2023-07-14,61.51,62.305,59.54,60.225,76300.0
2023-07-17,60.01,61.775,59.09,61.565,30692.0
2023-07-18,60.95,62.485,60.95,62.13,37606.0
2023-07-19,61.885,62.88,60.955,62.345,26762.0
2023-07-20,62.345,62.71,61.885,62.165,21406.0
2023-07-21,62.165,62.825,61.885,62.525,30510.0
2023-07-24,61.905,62.86,61.885,62.825,26611.0
2023-07-25,62.815,63.45,62.075,63.29,21961.0
2023-07-26,62.945,63.555,62.73,63.385,13792.0
2023-07-27,63.715,64.09,63.225,63.365,32703.0
2023-07-28,62.825,64.325,62.62,62.965,19524.0
2023-07-31,63.0,63.565,62.08,62.945,26331.0
2023-08-01,62.825,63.785,61.87,62.645,27707.0
2023-08-02,61.6,62.645,61.46,61.965,24306.0
2023-08-03,61.525,61.645,60.085,60.715,23236.0
2023-08-04,61.645,61.645,60.535,60.82,15851.0
2023-08-08,60.47,61.08,60.47,60.95,17049.0
2023-08-09,60.725,61.675,60.47,61.545,12311.0
2023-08-10,61.77,62.23,61.28,61.41,11933.0
2023-08-11,61.185,62.305,61.175,61.43,7973.0
2023-08-14,61.29,61.74,60.705,60.845,20191.0
2023-08-15,60.565,60.95,60.47,60.66,19278.0
2023-08-16,61.035,61.035,60.565,60.845,14527.0
2023-08-17,61.07,61.175,60.235,60.48,20429.0
2023-08-18,60.235,60.61,60.235,60.48,14391.0
2023-08-21,60.47,61.3,60.245,60.995,28842.0
2023-08-22,61.175,61.175,60.235,61.15,19271.0
2023-08-23,61.155,61.335,60.255,60.92,18172.0
2023-08-24,60.77,61.165,60.46,60.705,21677.0
2023-08-25,61.09,61.13,60.235,60.99,14495.0
2023-08-28,61.175,61.365,60.8,60.895,14696.0
2023-08-29,60.895,61.805,60.77,61.57,14976.0
2023-08-30,61.55,62.23,61.175,61.92,27347.0
2023-08-31,61.985,62.7,61.535,62.22,17135.0
2023-09-01,62.825,62.87,62.115,62.795,10562.0
2023-09-05,62.59,63.06,62.115,62.39,29930.0
2023-09-06,62.21,62.345,60.99,61.335,14038.0
2023-09-07,60.98,61.175,60.34,60.78,16399.0
2023-09-08,60.235,61.13,60.065,60.66,13383.0
2023-09-11,60.885,61.08,59.625,60.205,30296.0
2023-09-12,60.235,61.055,59.145,59.31,20420.0
2023-09-13,59.31,59.31,57.805,57.825,29845.0
2023-09-14,57.71,58.335,57.47,57.72,26070.0
2023-09-15,57.955,58.35,57.25,57.42,17868.0
2023-09-18,56.47,57.4,56.47,57.315,11556.0
2023-09-19,56.535,57.315,56.48,56.64,34119.0
2023-09-20,56.835,57.45,56.47,56.995,13943.0
2023-09-21,56.855,56.885,55.255,55.53,63806.0
2023-09-22,55.23,55.945,54.73,55.05,18767.0
2023-09-25,54.775,54.775,53.525,53.56,16453.0
2023-09-26,53.91,53.92,53.185,53.56,54105.0
2023-09-27,54.04,54.04,53.035,53.58,28508.0
2023-09-28,53.57,54.26,53.175,54.09,32791.0
2023-09-29,54.07,55.68,53.325,54.605,24410.0
2023-10-02,53.28,54.91,53.26,53.685,11508.0
2023-10-03,53.335,53.645,53.13,53.215,22031.0
2023-10-04,52.735,53.205,52.6,52.725,107641.0
2023-10-05,53.165,53.175,52.515,52.8,71958.0
2023-10-06,52.725,53.535,51.63,52.695,28359.0
2023-10-10,53.645,53.74,51.53,53.31,42721.0
2023-10-11,56.48,56.575,50.345,51.33,159871.0
2023-10-12,51.32,52.055,48.76,48.895,96904.0
2023-10-13,48.94,48.995,47.615,47.895,102418.0
2023-10-16,48.01,48.48,46.975,47.17,80066.0
2023-10-17,47.295,48.75,47.06,48.705,55170.0
2023-10-18,48.47,49.27,48.235,48.525,44802.0
2023-10-19,48.47,49.57,48.235,48.94,33739.0
2023-10-20,48.265,49.065,48.265,48.685,44566.0
2023-10-23,48.375,49.065,48.11,48.875,42613.0
2023-10-24,49.23,50.795,48.715,50.445,125813.0
2023-10-25,50.71,51.01,49.645,50.04,34300.0
2023-10-26,49.89,50.595,49.74,49.985,23564.0
2023-10-27,49.795,50.185,48.485,48.555,25600.0
2023-10-30,48.76,49.655,47.775,49.13,15782.0
2023-10-31,50.26,50.26,48.82,49.11,13030.0
2023-11-01,49.325,49.805,48.615,49.525,15124.0
2023-11-02,49.835,51.045,49.645,50.65,25367.0
2023-11-03,51.245,51.53,50.335,51.19,21042.0
2023-11-06,52.93,52.955,50.395,50.555,13671.0
2023-11-07,50.51,50.575,49.74,50.075,17545.0
2023-11-08,49.895,50.405,49.335,49.365,18559.0
2023-11-09,49.495,49.895,48.73,49.175,46686.0
2023-11-10,49.175,49.92,48.69,49.155,40599.0
2023-11-13,48.845,49.175,47.86,48.485,34641.0
2023-11-14,48.7,48.91,48.2,48.265,93327.0
2023-11-15,48.685,49.875,48.16,49.58,136207.0
2023-11-16,49.175,49.815,48.475,49.175,52703.0
2023-11-17,49.175,49.325,48.625,49.05,47503.0
2023-11-20,49.175,49.56,48.475,49.175,44227.0
2023-11-21,49.175,49.5,47.755,47.985,57219.0
2023-11-22,47.69,48.7,47.68,48.315,26670.0
2023-11-23,47.85,48.74,47.755,48.635,24419.0
2023-11-24,49.165,49.345,48.39,48.835,46737.0
2023-11-27,49.175,49.76,47.86,49.725,45819.0
2023-11-28,49.015,49.64,47.765,48.38,42477.0
2023-11-29,48.265,49.21,48.16,48.845,42404.0
2023-11-30,49.025,49.165,48.455,48.7,34813.0
2023-12-01,48.7,50.11,48.4,50.11,39587.0
2023-12-04,50.015,50.85,49.75,50.015,21540.0
2023-12-05,50.47,50.48,49.23,49.23,22230.0
2023-12-06,49.555,50.595,49.365,49.885,19112.0
2023-12-07,49.885,50.025,49.46,49.61,30257.0
2023-12-08,49.465,50.545,49.335,49.39,17525.0
2023-12-11,49.27,49.555,48.335,48.58,38604.0
2023-12-12,49.08,50.1,48.34,48.465,67344.0
2023-12-13,48.775,48.965,48.135,48.655,87426.0
2023-12-14,49.175,50.29,48.75,50.14,84896.0
2023-12-15,50.235,50.78,49.555,49.94,45424.0
2023-12-18,50.035,51.245,49.645,50.895,31995.0
2023-12-19,51.295,51.385,50.26,51.265,41211.0
2023-12-20,50.925,51.18,50.16,50.33,22153.0
2023-12-21,50.84,51.255,50.31,51.17,30881.0
2023-12-22,51.53,52.34,51.065,52.255,22169.0
2023-12-27,51.985,53.24,51.585,52.86,31261.0
2023-12-28,52.37,53.21,52.37,52.94,27439.0
2023-12-29,53.06,53.485,52.52,53.44,18225.0
2024-01-02,53.27,53.44,51.99,52.24,23722.0
2024-01-03,51.69,52.455,51.085,51.85,19710.0
2024-01-04,51.9,52.105,51.37,51.84,18405.0
2024-01-05,51.635,52.35,51.635,52.21,8718.0
2024-01-08,52.18,52.835,51.965,52.795,10384.0
2024-01-09,52.955,52.955,51.935,52.6,13437.0
2024-01-10,52.945,52.955,51.945,52.05,22195.0
2024-01-11,52.06,52.58,50.875,51.905,23764.0
2024-01-12,51.775,52.03,51.12,51.605,11682.0
2024-01-15,51.085,53.08,51.075,52.0,14345.0
2024-01-16,51.37,52.075,51.37,51.965,12717.0
2024-01-17,51.265,52.23,51.265,52.22,16487.0
2024-01-18,52.22,52.655,51.965,52.465,12900.0
2024-01-19,52.24,52.24,50.85,51.635,19452.0
2024-01-22,52.075,52.395,51.17,52.295,16914.0
2024-01-23,52.86,53.34,52.17,52.645,23984.0
2024-01-24,52.975,54.79,52.955,53.665,19533.0
2024-01-25,54.175,55.13,53.535,54.95,27210.0
2024-01-26,55.225,55.555,54.45,54.81,20411.0
2024-01-29,54.62,55.985,54.61,55.775,19668.0
2024-01-30,55.285,55.745,54.8,55.115,15617.0
2024-01-31,54.63,55.085,54.33,54.46,16935.0
2024-02-01,54.865,54.935,54.02,54.85,20682.0
2024-02-02,54.63,55.835,54.48,55.835,27434.0
2024-02-05,54.96,55.92,54.935,55.305,31111.0
2024-02-06,55.305,55.495,54.365,54.64,33608.0
2024-02-07,54.555,54.555,53.69,54.165,26300.0
2024-02-08,53.995,55.76,53.405,55.495,26966.0
2024-02-09,55.875,56.16,55.35,55.62,27400.0
2024-02-12,56.15,56.985,55.6,56.68,23562.0
2024-02-13,56.065,57.015,53.88,54.335,59073.0
2024-02-14,55.245,56.015,54.64,55.435,20181.0
2024-02-15,55.685,55.685,47.415,47.75,362813.0
2024-02-16,48.405,48.415,46.675,47.71,258431.0
2024-02-20,47.89,48.075,46.56,46.695,82579.0
2024-02-21,46.56,46.695,45.385,46.37,73652.0
2024-02-22,46.37,46.875,46.03,46.545,56269.0
2024-02-23,46.705,47.265,46.56,46.96,234247.0
2024-02-26,47.035,47.505,46.875,46.97,57551.0
2024-02-27,47.125,47.435,46.75,47.4,44358.0
2024-02-28,47.435,47.875,46.95,47.695,81466.0
2024-02-29,48.025,48.13,47.51,47.985,45703.0
2024-03-01,48.055,48.425,47.605,48.065,45960.0
2024-03-04,48.625,48.945,48.13,48.69,43580.0
2024-03-05,48.465,48.905,48.11,48.88,47799.0
2024-03-06,49.185,50.01,48.565,49.43,55946.0
2024-03-07,49.89,49.905,49.3,49.45,56018.0
2024-03-08,50.355,50.365,49.08,49.405,78382.0
2024-03-11,49.23,49.65,49.06,49.46,63981.0
2024-03-12,49.46,50.57,49.205,50.335,45867.0
2024-03-13,50.325,51.55,50.135,51.515,43539.0
2024-03-14,51.495,51.515,50.345,50.64,27772.0
2024-03-15,50.735,51.305,50.44,50.505,47755.0
2024-03-18,50.515,51.495,50.145,50.26,51422.0
2024-03-19,50.125,50.365,49.185,49.64,47477.0
2024-03-20,49.605,50.175,49.51,50.01,43945.0
2024-03-21,50.2,51.065,49.46,50.38,31519.0
2024-03-22,50.365,50.66,49.44,49.5,18619.0
2024-03-25,49.515,49.935,48.88,49.06,37603.0
2024-03-26,49.355,49.935,49.04,49.07,24327.0
2024-03-27,49.32,49.88,48.965,49.145,90599.0
2024-03-28,49.32,49.44,48.465,48.585,35049.0
2024-04-01,48.465,48.585,47.76,47.865,32691.0
2024-04-02,47.665,47.865,47.285,47.425,33207.0
2024-04-03,47.415,47.415,46.705,46.885,82390.0
2024-04-04,47.97,47.97,46.095,46.285,81797.0
2024-04-05,46.895,47.035,46.275,46.355,35739.0
2024-04-08,46.57,47.39,46.275,46.495,36011.0
2024-04-09,46.39,46.71,46.135,46.555,33781.0
2024-04-10,46.295,46.655,46.06,46.555,38029.0
2024-04-11,46.935,47.93,46.18,47.645,110811.0
2024-04-12,45.84,45.895,42.265,42.915,337782.0
2024-04-15,43.305,44.985,42.93,43.55,110382.0
2024-04-16,43.455,44.66,43.39,44.645,66017.0
2024-04-17,44.92,45.43,44.225,44.46,34834.0
2024-04-18,44.35,44.985,43.92,44.29,30175.0
2024-04-19,44.005,44.28,43.71,44.09,44227.0
2024-04-22,44.09,44.815,43.57,44.73,58029.0
2024-04-23,44.65,46.22,44.455,45.8,46063.0
2024-04-24,46.03,46.64,45.86,45.925,35468.0
2024-04-25,45.67,46.095,45.09,45.99,24913.0
2024-04-26,45.86,46.855,45.205,46.685,32876.0
2024-04-29,46.76,47.085,46.59,46.99,32217.0
2024-04-30,46.62,47.37,46.56,46.94,28324.0
2024-05-01,46.87,47.255,45.59,46.075,39479.0
2024-05-02,46.47,46.64,45.065,45.535,239315.0
2024-05-03,46.02,46.45,45.455,46.095,41960.0
2024-05-06,46.295,46.47,45.965,46.21,26002.0
2024-05-07,46.295,46.605,45.955,46.395,31574.0
2024-05-08,46.115,46.605,45.4,46.155,38441.0
2024-05-09,46.125,46.165,45.495,45.675,24894.0
2024-05-10,45.735,46.115,44.665,45.095,32325.0
2024-05-13,45.41,45.875,44.5,44.805,26357.0
2024-05-14,44.815,45.2,43.485,43.63,81487.0
2024-05-15,43.88,44.155,43.305,43.42,52551.0
2024-05-16,43.355,43.86,42.855,43.23,43589.0
2024-05-17,43.45,44.1,43.345,43.735,31768.0
2024-05-21,43.955,44.205,43.19,43.275,49378.0
2024-05-22,43.26,43.485,42.845,43.02,44704.0
2024-05-23,43.305,43.335,42.15,42.455,42235.0
2024-05-24,42.215,42.725,41.425,42.34,47652.0
2024-05-27,42.73,42.99,42.245,42.58,26440.0
2024-05-28,42.58,42.625,41.765,41.865,48097.0
2024-05-29,41.785,42.195,41.575,41.67,43534.0
2024-05-30,41.95,42.075,41.47,41.615,21775.0
2024-05-31,41.7,42.215,41.43,42.055,30914.0
2024-06-03,42.185,42.56,41.95,42.185,38633.0
2024-06-04,42.065,42.645,41.865,42.405,29233.0
2024-06-05,42.54,44.47,42.54,44.195,115532.0
2024-06-06,44.12,44.58,44.015,44.435,70855.0
2024-06-07,44.165,44.45,43.965,44.35,65469.0
2024-06-10,44.175,44.395,43.945,44.03,54887.0
2024-06-11,43.88,44.11,43.585,43.87,48567.0
2024-06-12,43.87,44.445,43.585,43.82,103705.0
2024-06-13,43.85,43.87,42.405,42.485,52288.0
2024-06-14,42.17,42.83,42.005,42.16,70200.0
2024-06-17,42.09,42.77,42.055,42.715,75982.0
2024-06-18,42.77,43.585,42.705,42.875,100747.0
2024-06-19,43.055,43.055,41.845,41.845,28836.0
2024-06-20,42.37,42.53,41.43,41.765,84956.0
2024-06-21,41.815,41.92,41.195,41.335,65638.0
2024-06-24,41.23,42.39,41.125,42.39,51168.0
2024-06-25,42.38,42.39,41.995,42.295,18585.0
2024-06-26,42.275,42.295,41.72,41.9,31008.0
2024-06-27,41.87,42.045,41.49,41.765,21830.0
2024-06-28,41.96,42.97,41.335,42.95,39222.0
2024-07-02,42.715,43.38,42.655,43.075,32188.0
2024-07-03,43.485,43.485,42.945,43.355,16068.0
2024-07-04,43.575,43.59,42.75,43.075,14343.0
2024-07-05,42.655,42.82,41.545,41.595,39401.0
2024-07-08,41.49,41.97,41.115,41.31,45926.0
2024-07-09,41.155,41.5,40.32,40.81,55021.0
2024-07-10,41.06,41.335,40.44,40.81,40383.0
2024-07-11,42.915,45.485,42.055,45.35,206158.0
2024-07-12,45.59,45.875,44.3,45.065,99164.0
2024-07-15,45.12,45.64,44.7,45.16,67490.0
2024-07-16,45.265,46.51,44.94,46.23,98298.0
2024-07-17,45.86,46.12,45.41,45.57,33128.0
2024-07-18,45.57,45.84,44.33,44.365,37155.0
2024-07-19,44.445,44.635,44.15,44.435,28900.0
2024-07-22,44.615,45.38,44.24,45.32,54338.0
2024-07-23,45.075,45.11,44.5,44.635,25880.0
2024-07-24,44.47,44.625,43.325,43.4,44103.0
2024-07-25,43.66,43.995,43.075,43.24,39716.0
2024-07-26,43.585,43.69,43.01,43.46,26709.0
2024-07-29,43.59,43.775,42.82,43.365,44048.0
2024-07-30,43.47,43.85,43.2,43.565,39663.0
2024-07-31,43.925,44.205,43.495,43.545,28590.0
2024-08-01,43.575,44.23,42.815,43.095,38940.0
2024-08-02,42.53,43.095,41.01,41.78,54383.0
2024-08-06,41.595,42.065,40.95,41.72,37899.0
2024-08-07,41.99,42.19,41.35,41.655,37396.0
2024-08-08,41.76,42.69,41.5,42.395,35125.0
2024-08-09,42.46,42.555,41.78,42.355,48836.0
2024-08-12,42.29,42.77,42.17,42.54,46955.0
2024-08-13,42.325,42.795,42.155,42.545,22415.0
2024-08-14,42.375,42.635,42.22,42.555,30395.0
2024-08-15,42.75,42.95,42.315,42.73,34752.0
2024-08-16,42.655,43.01,42.085,42.605,17430.0
2024-08-19,42.575,42.795,42.28,42.48,24756.0
2024-08-20,42.48,42.75,42.29,42.545,20242.0
2024-08-21,42.54,43.25,42.385,43.135,67073.0
2024-08-22,43.28,43.28,42.68,42.825,17475.0
2024-08-23,42.73,43.565,42.69,43.305,35569.0
2024-08-26,43.305,43.375,42.75,43.085,15048.0
2024-08-27,43.03,43.095,42.41,42.585,32380.0
2024-08-28,42.405,42.5,41.45,41.68,49816.0
2024-08-29,41.73,42.49,41.03,41.395,69813.0
2024-08-30,41.395,41.5,40.555,41.385,40296.0
2024-09-03,41.355,41.45,40.19,40.53,44791.0
2024-09-04,40.47,41.26,40.47,40.66,33427.0
2024-09-05,40.625,40.805,40.115,40.26,27734.0
2024-09-06,40.105,40.395,39.45,39.98,34699.0
2024-09-09,40.095,40.395,39.835,39.94,27525.0
2024-09-10,39.94,40.385,38.9,39.385,37092.0
2024-09-11,39.325,40.295,39.045,40.25,28146.0
2024-09-12,40.145,40.74,40.035,40.635,25914.0
2024-09-13,40.93,41.16,40.345,40.66,37756.0
2024-09-16,40.66,41.345,40.16,40.53,19269.0
2024-09-17,40.78,41.5,40.405,40.99,25440.0
2024-09-18,41.03,41.97,40.77,41.355,38764.0
2024-09-19,42.03,42.52,41.74,42.52,37794.0
2024-09-20,42.99,43.375,42.19,43.165,44363.0
2024-09-23,43.2,43.53,42.325,43.44,29453.0
2024-09-24,43.665,43.815,43.055,43.565,41710.0
2024-09-25,43.43,43.76,42.325,42.52,16027.0
2024-09-26,42.75,44.01,42.74,43.7,47281.0
2024-09-27,43.835,44.44,43.47,43.855,27735.0
2024-09-30,43.68,44.53,43.47,44.51,41594.0
2024-10-01,44.325,44.5,43.5,44.415,33968.0
2024-10-02,44.24,45.155,44.18,44.46,28999.0
2024-10-03,44.97,44.98,43.595,44.22,33473.0
2024-10-04,44.665,45.71,44.23,45.305,49515.0
2024-10-07,44.79,45.29,43.875,44.375,45781.0
2024-10-08,44.405,44.8,43.915,44.365,15099.0
2024-10-09,44.22,44.875,44.0,44.675,17222.0
2024-10-10,44.335,45.18,44.305,44.665,39083.0
2024-10-11,43.905,45.44,43.345,44.0,98628.0
2024-10-15,44.24,46.45,43.42,45.615,199558.0
2024-10-16,45.585,46.025,44.77,45.135,110368.0
2024-10-17,45.135,45.855,44.77,45.325,82198.0
2024-10-18,45.5,45.675,44.44,44.53,66085.0
2024-10-21,44.3,44.435,43.76,44.23,46603.0
2024-10-22,44.21,45.155,44.05,45.065,56345.0
2024-10-23,44.99,45.0,44.0,44.625,40868.0
2024-10-24,44.74,45.085,44.02,44.3,26840.0
2024-10-25,44.375,44.72,43.815,43.93,21984.0
2024-10-28,44.04,44.335,43.71,43.895,20592.0
2024-10-29,43.855,44.7,43.345,44.52,63300.0
2024-10-30,44.405,44.665,43.905,44.2,31335.0
2024-10-31,44.02,44.43,42.905,43.03,55097.0
2024-11-01,43.2,43.845,42.97,43.68,28687.0
2024-11-04,43.305,44.32,43.295,43.93,39510.0
2024-11-05,43.66,44.465,43.41,44.155,58207.0
2024-11-06,43.805,45.76,43.795,45.655,78648.0
2024-11-07,45.875,46.45,45.15,45.595,47547.0
2024-11-08,45.575,45.965,45.095,45.695,23254.0
2024-11-11,45.965,45.965,44.985,45.115,27823.0
2024-11-12,44.995,44.995,44.24,44.385,25442.0
2024-11-13,43.72,44.755,43.71,44.63,43201.0
2024-11-14,44.59,45.56,44.415,45.22,28090.0
2024-11-15,45.47,45.49,44.52,44.83,13712.0
2024-11-18,44.82,45.2,44.175,45.14,28445.0
2024-11-19,44.92,45.48,42.73,43.07,93915.0
2024-11-20,43.16,43.38,42.785,43.38,46643.0
2024-11-21,43.41,44.155,43.08,44.125,45766.0
2024-11-22,44.125,44.65,43.12,44.56,38947.0
2024-11-25,44.56,46.63,44.04,45.85,78393.0
2024-11-26,45.23,46.02,45.015,45.705,17178.0
2024-11-27,45.705,46.42,45.645,45.74,19660.0
2024-11-28,45.74,46.245,45.355,45.905,10083.0
2024-11-29,45.305,46.495,45.305,46.205,20184.0
2024-12-02,46.235,46.76,46.195,46.64,24517.0
2024-12-03,46.525,46.815,46.39,46.615,20283.0
2024-12-04,46.15,46.72,46.1,46.62,19136.0
2024-12-05,46.35,47.115,46.02,46.46,22285.0
2024-12-06,46.785,47.125,46.205,46.205,19476.0
2024-12-09,46.4,47.86,46.16,47.26,38700.0
2024-12-10,47.27,47.415,46.45,46.98,47459.0
2024-12-11,47.765,47.775,46.595,46.99,26476.0
2024-12-12,47.25,47.27,46.34,46.915,18290.0
2024-12-13,47.22,47.22,45.985,46.06,33206.0
2024-12-16,45.19,46.245,45.005,46.04,31477.0
2024-12-17,45.405,46.44,45.385,46.33,38410.0
2024-12-18,46.295,46.67,44.92,45.18,32590.0
2024-12-19,45.295,45.675,44.135,44.61,34061.0
2024-12-20,44.52,46.12,44.34,45.75,22286.0
2024-12-23,45.75,45.77,44.83,45.17,19238.0
2024-12-24,44.58,45.415,44.54,45.2,14031.0
2024-12-27,43.565,45.43,43.545,44.94,26342.0
2024-12-30,44.9,44.9,43.64,44.195,15909.0
2024-12-31,44.22,44.685,43.93,44.29,17995.0
2025-01-02,44.515,44.95,44.125,44.445,23695.0
2025-01-03,44.515,44.795,44.155,44.685,23327.0
2025-01-06,44.88,45.875,44.485,45.82,44466.0
2025-01-07,45.82,46.505,44.815,45.095,29458.0
2025-01-08,44.61,45.065,43.865,44.28,34590.0
2025-01-09,44.425,44.515,44.105,44.125,19260.0
2025-01-10,44.125,44.125,42.935,42.985,42476.0
2025-01-13,42.85,43.175,42.46,42.87,28956.0
2025-01-14,42.575,42.655,41.95,42.575,38944.0
2025-01-15,42.945,44.03,42.935,43.74,75208.0
2025-01-16,43.46,44.115,43.44,43.72,27145.0
2025-01-17,43.74,44.28,43.74,44.155,53212.0
2025-01-20,44.375,46.64,44.22,46.04,49992.0
2025-01-21,46.36,47.415,44.9,47.33,71459.0
2025-01-22,46.855,48.915,46.825,48.105,94381.0
2025-01-23,48.285,49.545,47.62,49.06,83241.0
2025-01-24,49.31,49.825,48.585,49.75,48187.0
2025-01-27,49.31,50.075,48.345,49.62,58984.0
2025-01-28,49.62,50.745,48.905,50.27,67347.0
2025-01-29,51.265,51.265,49.845,50.51,59837.0
2025-01-30,50.185,51.44,50.185,51.055,33729.0
2025-01-31,50.63,50.875,48.675,48.84,34969.0
2025-02-03,47.415,48.0,46.665,47.175,57476.0
2025-02-04,47.41,48.185,46.795,46.92,27203.0
2025-02-05,47.415,47.945,46.64,47.415,67549.0
2025-02-06,47.545,47.975,46.96,47.495,26978.0
2025-02-07,46.775,47.215,46.52,46.805,54216.0
2025-02-10,47.055,48.635,46.94,48.52,38007.0
2025-02-11,47.835,48.705,47.24,48.49,20314.0
2025-02-12,48.5,49.24,48.43,48.735,33023.0
2025-02-13,49.51,49.51,48.325,48.75,25644.0
2025-02-14,46.765,47.01,42.39,42.975,270681.0
2025-02-18,43.92,45.03,43.16,44.925,134316.0
2025-02-19,44.915,45.565,43.85,44.025,74950.0
2025-02-20,43.86,44.445,42.31,43.08,138827.0
2025-02-21,43.055,43.6,41.385,41.505,114262.0
2025-02-24,41.515,42.4,40.93,41.755,82956.0
2025-02-25,41.795,42.255,40.22,41.99,144605.0
2025-02-26,42.255,42.515,41.415,42.11,73705.0
2025-02-27,42.185,42.505,41.865,42.44,50967.0
2025-02-28,42.85,43.385,42.37,43.355,56050.0
2025-03-03,43.355,44.265,42.73,42.975,92747.0
2025-03-04,42.35,43.5,42.07,42.955,75696.0
2025-03-05,43.24,43.86,42.925,43.805,86267.0
2025-03-06,43.92,43.94,42.875,43.425,65446.0
2025-03-07,43.54,43.89,42.515,43.55,63971.0
2025-03-10,43.21,43.815,41.61,41.64,88755.0
2025-03-11,40.92,41.65,40.43,40.93,94236.0
2025-03-12,40.96,41.57,40.305,41.525,65100.0
2025-03-13,41.495,41.525,39.925,40.09,66878.0
2025-03-14,40.715,41.21,40.6,40.97,85050.0
2025-03-17,41.17,41.31,40.785,41.17,56610.0
2025-03-18,41.145,41.415,40.74,41.3,41293.0
2025-03-19,41.65,41.775,41.005,41.66,36960.0
2025-03-20,41.64,41.895,40.92,41.28,44854.0
2025-03-21,40.59,41.65,40.2,40.785,109276.0
2025-03-24,41.31,42.0,40.93,41.785,64542.0
2025-03-25,41.785,42.545,41.125,41.775,38625.0
2025-03-26,40.94,42.45,40.92,40.98,64104.0
2025-03-27,40.92,41.31,40.15,41.19,94938.0
2025-03-28,41.085,41.65,39.74,39.895,115955.0
2025-03-31,39.46,40.335,39.135,40.025,99414.0
2025-04-01,40.05,40.47,39.225,40.355,29740.0
2025-04-02,39.82,41.035,39.225,40.995,43237.0
2025-04-03,39.7,40.605,39.135,39.885,58869.0
2025-04-04,39.75,40.55,37.42,37.985,103965.0
2025-04-07,36.7,38.505,35.63,37.215,79760.0
2025-04-08,38.505,38.65,36.435,36.905,66788.0
2025-04-09,36.925,39.645,36.515,38.91,98559.0
2025-04-10,39.36,39.37,37.305,38.125,51830.0
2025-04-11,37.92,39.145,37.9,38.24,94253.0
2025-04-14,38.415,38.97,37.46,37.715,114336.0
2025-04-15,37.86,38.64,37.51,38.355,29406.0
2025-04-16,38.335,39.485,37.87,39.43,51922.0
2025-04-17,39.565,39.935,38.795,39.05,56063.0
2025-04-21,39.03,39.215,38.29,39.175,17277.0
2025-04-22,39.915,40.025,39.35,39.915,24253.0
2025-04-23,40.245,41.21,40.235,40.695,49430.0
2025-04-24,40.92,41.115,40.265,40.49,33266.0
2025-04-25,40.315,41.34,40.315,41.085,40698.0
2025-04-28,40.43,41.7,40.235,41.425,29973.0
2025-04-29,41.775,42.245,41.375,42.195,36186.0
2025-04-30,42.845,42.87,41.495,42.255,34448.0
2025-05-01,42.5,43.185,41.89,42.01,30476.0
2025-05-02,42.835,42.835,42.185,42.655,13930.0
2025-05-05,42.625,42.94,41.625,42.49,14023.0
2025-05-06,41.9,43.03,41.88,42.605,21286.0
2025-05-07,41.92,43.185,41.91,43.11,25729.0
2025-05-08,43.195,43.99,42.225,43.825,35293.0
2025-05-09,43.695,44.18,43.695,43.765,18299.0
2025-05-12,44.805,44.935,43.685,44.275,42290.0
2025-05-13,44.425,45.1,44.15,44.57,31042.0
2025-05-14,45.14,45.16,44.19,44.855,27556.0
2025-05-15,44.825,45.515,44.51,45.455,50306.0
2025-05-16,45.385,45.525,43.825,43.845,22530.0
2025-05-20,42.48,44.18,41.89,42.42,32331.0
2025-05-21,42.165,42.5,41.135,41.135,20065.0
2025-05-22,42.205,42.205,40.545,41.095,27876.0
2025-05-23,40.84,41.185,40.665,40.83,43344.0
2025-05-26,41.725,41.93,40.545,41.81,6088.0
2025-05-27,41.185,42.55,41.045,42.05,19642.0
2025-05-28,42.225,42.295,41.655,42.295,11069.0
2025-05-29,42.46,42.46,41.83,42.085,11285.0
2025-05-30,42.46,42.46,41.535,42.04,8950.0
2025-06-02,41.98,42.225,40.89,41.4,39928.0
2025-06-03,41.725,42.205,41.235,41.35,35334.0
2025-06-04,41.3,41.43,40.515,40.9,80367.0
2025-06-05,40.88,41.615,40.24,40.41,85869.0
2025-06-06,40.645,40.94,40.555,40.665,31437.0
2025-06-09,40.74,40.74,40.25,40.455,23000.0
2025-06-10,40.545,40.74,40.54,40.545,62812.0
2025-06-11,40.545,40.74,40.41,40.715,49727.0
2025-06-12,40.72,41.225,40.33,40.35,47048.0
2025-06-13,40.075,40.525,39.595,39.615,75145.0
2025-06-16,39.78,40.23,39.76,40.22,33587.0
2025-06-17,40.15,40.655,39.79,40.29,101768.0
2025-06-18,40.645,40.645,39.79,39.915,57608.0
2025-06-19,39.79,40.25,39.79,40.085,20386.0
2025-06-20,40.585,40.595,39.8,39.935,22641.0
2025-06-23,39.8,40.125,39.525,39.76,49822.0
2025-06-24,39.7,39.9,39.375,39.585,77635.0
2025-06-25,39.78,40.24,39.375,39.625,54698.0
2025-06-26,39.625,40.475,38.985,39.545,158195.0
2025-06-27,39.76,40.505,39.635,40.505,95823.0
2025-06-30,40.065,41.81,40.055,41.725,77799.0
2025-07-02,41.685,42.48,41.035,42.47,92824.0
2025-07-03,42.47,42.795,41.725,42.04,69847.0
2025-07-04,42.645,42.645,41.725,42.305,9824.0
2025-07-07,42.605,43.4,42.51,42.605,104168.0
2025-07-08,42.715,43.45,42.705,42.91,69873.0
2025-07-09,43.175,44.65,43.0,44.52,61473.0
2025-07-10,44.205,45.365,44.19,44.865,58717.0
2025-07-11,41.725,43.65,38.975,39.1,329404.0
2025-07-14,39.21,40.33,38.955,39.9,144881.0
2025-07-15,40.135,40.135,39.31,39.465,75704.0
2025-07-16,39.36,39.545,39.015,39.2,71710.0
2025-07-17,39.17,39.64,39.17,39.375,42694.0
2025-07-18,39.375,39.66,39.19,39.33,39403.0
2025-07-21,39.465,39.66,39.17,39.405,50856.0
2025-07-22,39.525,40.29,39.18,40.085,96641.0
2025-07-23,40.165,40.54,40.155,40.39,53086.0
2025-07-24,40.445,40.585,39.105,39.12,73322.0
2025-07-25,39.27,39.37,38.875,38.895,50908.0
2025-07-28,38.875,39.375,38.59,38.69,59441.0
2025-07-29,38.67,39.14,38.24,38.24,72704.0
2025-07-30,38.385,38.77,37.995,38.07,33313.0
2025-07-31,37.915,38.76,37.68,37.905,44333.0
2025-08-01,37.74,38.71,37.5,37.68,35077.0
2025-08-05,37.965,38.42,37.69,37.885,44318.0
2025-08-06,37.8,39.115,37.74,37.82,51947.0
2025-08-07,37.825,38.125,37.205,37.275,58427.0
2025-08-08,37.33,37.64,37.035,37.245,38733.0
2025-08-11,38.025,38.105,37.115,37.185,62356.0
2025-08-12,37.265,38.285,37.235,38.175,77447.0
2025-08-13,38.225,38.965,37.855,38.915,53178.0
2025-08-14,38.79,39.115,38.47,38.905,20716.0
2025-08-15,38.905,39.005,38.42,38.62,27711.0
2025-08-18,38.865,39.195,38.73,39.065,28433.0
2025-08-19,39.015,39.46,38.855,39.085,25621.0
2025-08-20,39.265,39.265,38.285,38.285,26222.0
2025-08-21,38.145,38.78,38.065,38.225,48390.0
2025-08-22,38.39,39.335,37.985,39.175,70699.0
2025-08-25,39.295,39.315,38.51,38.6,16514.0
2025-08-26,39.44,39.51,38.39,38.56,25150.0
2025-08-27,38.48,38.62,38.295,38.325,21030.0
2025-08-28,38.5,38.52,37.835,37.995,26481.0
2025-08-29,38.035,38.125,37.69,38.125,49259.0
2025-09-02,38.005,38.025,37.53,37.875,38370.0
2025-09-03,37.925,37.925,37.63,37.835,45569.0
2025-09-04,37.75,38.185,37.73,38.095,67114.0
2025-09-05,38.255,38.57,38.015,38.54,68405.0
2025-09-08,38.49,38.62,37.53,38.35,86487.0
2025-09-09,37.855,38.6,37.835,38.225,58371.0
2025-09-10,38.325,38.62,37.875,38.075,53293.0
2025-09-11,37.75,38.41,37.73,38.215,54363.0
2025-09-12,38.035,38.42,37.78,38.065,62544.0
2025-09-15,37.905,38.61,37.73,38.195,20290.0
2025-09-16,38.49,38.74,37.845,38.165,30132.0
2025-09-17,38.66,38.69,37.75,37.835,34127.0
2025-09-18,38.125,38.51,37.63,37.73,25138.0
2025-09-19,37.75,37.915,37.67,37.875,18035.0
2025-09-22,37.6,37.7,37.295,37.37,63138.0
2025-09-23,37.5,37.78,37.035,37.035,102794.0
2025-09-24,36.955,37.55,36.945,37.51,56616.0
2025-09-25,37.32,37.71,37.035,37.66,77737.0
2025-09-26,37.295,37.935,37.275,37.8,78263.0
2025-09-29,37.975,38.865,37.82,38.71,128431.0
2025-09-30,38.935,38.955,37.875,38.135,62700.0
2025-10-01,37.995,38.6,37.82,38.52,76836.0
2025-10-02,38.115,38.62,37.72,38.44,72399.0
2025-10-03,38.42,38.71,38.325,38.58,81966.0
2025-10-06,38.57,38.76,38.235,38.41,89872.0
2025-10-07,38.48,38.67,37.5,37.65,92248.0
2025-10-08,37.72,37.74,36.975,37.7,142448.0
2025-10-09,37.65,37.925,37.245,37.38,118962.0
2025-10-10,37.225,38.895,33.44,34.015,611838.0
2025-10-14,34.34,35.945,34.265,35.815,321998.0
2025-10-15,36.025,36.145,34.63,34.73,175391.0
2025-10-16,34.815,34.955,34.36,34.52,88272.0
2025-10-17,34.41,34.62,34.145,34.225,58486.0
2025-10-20,34.31,34.44,34.025,34.225,50978.0
2025-10-21,34.015,34.5,33.915,34.045,42549.0
2025-10-22,34.075,34.225,33.885,33.985,55655.0
2025-10-23,33.965,34.67,33.965,34.54,64868.0
2025-10-24,34.64,34.76,34.31,34.37,52505.0
2025-10-27,34.44,34.66,34.29,34.42,74714.0
2025-10-28,34.59,34.66,34.165,34.35,52597.0
2025-10-29,34.265,34.51,33.55,33.62,93290.0
2025-10-30,33.54,33.74,33.175,33.225,91364.0
2025-10-31,33.44,33.59,33.065,33.51,70648.0
2025-11-03,33.46,33.82,33.15,33.51,109735.0
2025-11-04,33.88,33.88,33.25,33.65,98504.0
2025-11-05,33.64,34.13,33.47,33.89,62789.0
2025-11-06,33.84,33.84,32.93,33.35,92184.0
2025-11-07,33.25,33.5,33.15,33.34,46919.0
2025-11-10,33.5,34.44,33.5,34.02,87896.0
2025-11-11,34.0,34.1,33.82,33.85,28716.0
2025-11-12,34.0,34.45,34.0,34.13,60179.0
2025-11-13,34.12,34.48,34.02,34.13,54757.0
2025-11-14,34.12,34.12,33.58,33.73,51934.0
2025-11-17,33.59,39.0,33.59,38.27,588261.0
2025-11-18,38.0,38.78,35.22,35.38,230351.0
2025-11-19,35.17,35.695,34.44,34.96,115406.0
2025-11-20,35.02,35.97,35.0,35.86,130134.0
2025-11-21,36.0,36.92,35.85,36.56,84205.0
2025-11-24,36.52,37.17,36.45,36.94,59365.0
2025-11-25,36.99,37.74,36.96,37.14,109747.0
2025-11-26,37.38,37.78,37.25,37.3,59405.0