Date,Open,High,Low,Close,Volume
2011-04-18,15.75,15.765,15.725,15.765,10045.0
2011-04-19,15.885,15.93,15.875,15.93,100.0
2011-04-20,16.155,16.155,16.115,16.155,205.0
2011-04-21,16.12,16.175,16.12,16.145,13035.0
2011-04-25,16.16,16.16,16.105,16.135,1390.0
2011-04-26,16.21,16.21,16.21,16.21,49.0
2011-04-27,16.27,16.365,16.27,16.365,146.0
2011-04-28,16.51,16.515,16.51,16.51,213.0
2011-04-29,16.585,16.585,16.49,16.51,1515.0
2011-05-02,16.62,16.635,16.585,16.61,2300.0
2011-05-03,16.68,16.68,16.565,16.605,5710.0
2011-05-04,16.585,16.605,16.585,16.605,710.0
2011-05-05,16.565,16.565,16.565,16.565,100.0
2011-05-06,16.755,16.755,16.64,16.65,3130.0
2011-05-09,16.715,16.735,16.665,16.735,1780.0
2011-05-10,16.83,16.845,16.72,16.845,5310.0
2011-05-11,16.87,16.895,16.785,16.785,23986.0
2011-05-12,16.79,16.995,16.79,16.98,2780.0
2011-05-13,17.06,17.06,16.96,16.975,737.0
2011-05-16,16.965,17.005,16.91,16.94,22295.0
2011-05-17,16.91,16.91,16.84,16.84,1050.0
2011-05-18,16.895,17.035,16.895,17.035,535.0
2011-05-19,17.115,17.115,16.99,16.99,4630.0
2011-05-20,17.115,17.115,16.9,16.9,4657.0
2011-05-24,16.76,16.76,16.72,16.72,2505.0
2011-05-25,16.605,16.72,16.605,16.72,445.0
2011-05-26,16.665,16.76,16.665,16.665,173.0
2011-05-27,16.735,16.735,16.735,16.735,340.0
2011-05-31,16.825,16.95,16.825,16.95,1085.0
2011-06-01,16.965,16.965,16.755,16.76,6990.0
2011-06-02,16.65,16.705,16.65,16.65,316.0
2011-06-03,16.58,16.58,16.565,16.565,950.0
2011-06-06,16.55,16.55,16.49,16.515,300.0
2011-06-07,16.555,16.61,16.55,16.61,611.0
2011-06-08,16.515,16.515,16.46,16.46,20095.0
2011-06-09,16.68,16.68,16.68,16.68,5700.0
2011-06-10,16.375,16.38,16.36,16.375,290.0
2011-06-13,16.42,16.42,16.405,16.415,1146.0
2011-06-14,16.55,16.62,16.55,16.62,1298.0
2011-06-15,16.405,16.405,16.405,16.405,4500.0
2011-06-16,16.32,16.375,16.32,16.32,1005.0
2011-06-17,16.4,16.4,16.365,16.4,196.0
2011-06-20,16.335,16.335,16.335,16.335,70.0
2011-06-21,16.35,16.555,16.295,16.47,161132.0
2011-06-22,16.49,16.515,16.485,16.485,164.0
2011-06-23,16.205,16.295,16.205,16.295,10500.0
2011-06-24,16.355,16.355,16.25,16.25,1343.0
2011-06-27,16.335,16.335,16.335,16.335,500.0
2011-06-28,16.45,16.53,16.45,16.45,745.0
2011-06-29,16.59,16.625,16.575,16.625,135.0
2011-06-30,16.695,16.735,16.695,16.735,110.0
2011-07-04,17.0,17.0,17.0,17.0,2650.0
2011-07-05,16.92,16.92,16.825,16.84,1440.0
2011-07-06,16.865,16.92,16.865,16.87,525.0
2011-07-07,16.96,16.96,16.905,16.92,3515.0
2011-07-08,16.855,16.855,16.79,16.79,1350.0
2011-07-11,16.745,16.745,16.63,16.63,1150.0
2011-07-12,16.655,16.665,16.63,16.665,1225.0
2011-07-13,16.67,16.67,16.625,16.625,906.0
2011-07-14,16.705,16.705,16.615,16.615,2515.0
2011-07-15,16.57,16.57,16.55,16.55,260.0
2011-07-18,16.57,16.57,16.4,16.415,535.0
2011-07-19,16.505,16.68,16.505,16.67,1725.0
2011-07-20,16.68,16.68,16.55,16.55,237.0
2011-07-21,16.765,16.815,16.75,16.815,1162.0
2011-07-22,16.815,16.815,16.72,16.76,3195.0
2011-07-25,16.71,16.71,16.695,16.695,525.0
2011-07-26,16.64,16.64,16.57,16.57,675.0
2011-07-27,16.545,16.545,16.335,16.335,85770.0
2011-07-28,16.39,16.39,16.28,16.36,6074.0
2011-07-29,16.145,16.2,16.105,16.2,1495.0
2011-08-02,15.94,15.94,15.545,15.545,4550.0
2011-08-03,15.485,15.62,15.475,15.53,1371.0
2011-08-04,15.17,15.17,14.955,14.955,2010.0
2011-08-05,15.165,15.165,14.55,14.755,1225.0
2011-08-08,14.62,14.635,14.295,14.295,3500.0
2011-08-09,14.295,14.46,13.815,13.93,660.0
2011-08-10,14.36,14.36,13.965,13.965,1764.0
2011-08-11,14.03,14.48,13.96,14.48,977.0
2011-08-12,14.895,14.895,14.735,14.875,2515.0
2011-08-15,15.03,15.05,14.95,15.035,2575.0
2011-08-16,15.02,15.035,15.02,15.035,5050.0
2011-08-18,14.815,14.815,14.6,14.6,3325.0
2011-08-19,14.36,14.59,14.36,14.535,3532.0
2011-08-22,14.995,14.995,14.815,14.815,1450.0
2011-08-23,14.695,14.835,14.695,14.835,1038.0
2011-08-24,15.07,15.25,15.07,15.07,355.0
2011-08-25,14.935,14.935,14.935,14.935,50.0
2011-08-26,14.79,15.115,14.79,15.115,4426.0
2011-08-29,15.26,15.435,15.26,15.435,590.0
2011-08-30,15.385,15.385,15.385,15.385,49.0
2011-09-01,15.68,15.7,15.555,15.555,15914.0
2011-09-02,15.245,15.355,15.235,15.235,4392.0
2011-09-06,15.05,15.05,15.05,15.05,250.0
2011-09-07,15.525,15.525,15.5,15.5,90.0
2011-09-08,15.555,15.555,15.555,15.555,900.0
2011-09-09,15.315,15.315,15.155,15.315,552.0
2011-09-12,14.95,14.965,14.935,14.935,1666.0
2011-09-13,15.155,15.155,15.155,15.155,425.0
2011-09-15,15.53,15.53,15.38,15.38,119.0
2011-09-16,15.5,15.505,15.5,15.505,700.0
2011-09-19,15.31,15.31,15.235,15.235,680.0
2011-09-20,15.635,15.635,15.545,15.545,4400.0
2011-09-21,15.49,15.49,15.49,15.49,19.0
2011-09-23,14.765,14.935,14.765,14.915,316.0
2011-09-26,15.27,15.27,15.17,15.17,80.0
2011-09-27,15.595,15.595,15.595,15.595,1000.0
2011-09-28,15.595,15.595,15.385,15.595,300.0
2011-09-29,15.5,15.5,15.5,15.5,50.0
2011-10-03,15.195,15.195,15.195,15.195,50.0
2011-10-04,14.755,14.83,14.755,14.83,450.0
2011-10-05,15.15,15.15,15.15,15.15,262.0
2011-10-06,15.22,15.22,15.22,15.22,5850.0
2011-10-07,15.515,15.515,15.515,15.515,250.0
2011-10-11,15.545,15.545,15.545,15.545,265.0
2011-10-12,15.73,15.73,15.73,15.73,30.0
2011-10-13,15.57,15.57,15.505,15.525,464.0
2011-10-14,15.76,15.76,15.68,15.7,3075.0
2011-10-17,15.49,15.49,15.49,15.49,35.0
2011-10-18,15.625,15.625,15.625,15.625,4000.0
2011-10-19,15.625,15.645,15.625,15.635,1182.0
2011-10-20,15.595,15.595,15.595,15.595,50.0
2011-10-21,15.78,15.785,15.755,15.77,2105.0
2011-10-24,15.8,15.89,15.8,15.86,1140.0
2011-10-25,15.795,15.795,15.7,15.795,260.0
2011-10-27,15.98,16.08,15.945,16.08,1310.0
2011-10-28,16.155,16.155,16.115,16.145,720.0
2011-10-31,16.065,16.065,15.88,15.88,1100.0
2011-11-01,15.505,15.505,15.505,15.505,500.0
2011-11-02,15.565,15.565,15.565,15.565,50.0
2011-11-03,15.755,15.875,15.755,15.755,1015.0
2011-11-04,15.68,15.785,15.675,15.785,2550.0
2011-11-07,15.76,15.76,15.76,15.76,54.0
2011-11-09,15.755,15.785,15.755,15.755,310.0
2011-11-10,15.82,15.835,15.82,15.835,912.0
2011-11-11,16.075,16.075,16.015,16.015,936.0
2011-11-14,16.015,16.015,16.0,16.0,2400.0
2011-11-16,15.955,15.995,15.875,15.955,3736.0
2011-11-17,15.85,15.85,15.85,15.85,600.0
2011-11-18,15.68,15.68,15.68,15.68,152.0
2011-11-21,15.555,15.555,15.325,15.325,1400.0
2011-11-22,15.38,15.38,15.38,15.38,400.0
2011-11-23,15.21,15.21,15.21,15.21,23.0
2011-11-25,15.165,15.205,15.165,15.165,1025.0
2011-11-28,15.425,15.425,15.41,15.42,4365.0
2011-11-29,15.505,15.585,15.505,15.585,10573.0
2011-11-30,15.88,16.0,15.88,16.0,600.0
2011-12-01,16.01,16.08,16.01,16.08,472.0
2011-12-05,16.175,16.175,16.08,16.08,500.0
2011-12-06,16.09,16.105,16.09,16.105,933.0
2011-12-07,16.09,16.155,16.09,16.155,1087.0
2011-12-08,16.185,16.185,16.035,16.035,475.0
2011-12-09,16.13,16.2,16.13,16.2,400.0
2011-12-12,16.16,16.16,16.05,16.16,152.0
2011-12-13,16.175,16.175,16.175,16.175,100.0
2011-12-14,16.05,16.05,16.05,16.05,8.0
2011-12-15,16.095,16.095,16.095,16.095,50.0
2011-12-16,16.28,16.28,16.24,16.24,1110.0
2011-12-19,16.185,16.185,16.09,16.09,1150.0
2011-12-20,16.265,16.355,16.265,16.355,1605.0
2011-12-21,16.345,16.355,16.345,16.355,265.0
2011-12-22,16.47,16.47,16.47,16.47,800.0
2011-12-23,16.595,16.595,16.55,16.575,1750.0
2011-12-28,16.595,16.595,16.575,16.575,650.0
2011-12-29,16.655,16.695,16.655,16.685,950.0
2011-12-30,16.7,16.75,16.7,16.75,1540.0
2012-01-03,16.88,16.88,16.88,16.88,54.0
2012-01-04,16.82,16.82,16.805,16.815,1761.0
2012-01-05,16.86,16.895,16.86,16.895,120.0
2012-01-06,16.87,16.87,16.87,16.87,1225.0
2012-01-09,16.905,16.905,16.82,16.86,24417.0
2012-01-10,16.935,17.0,16.91,16.965,74733.0
2012-01-11,16.985,16.985,16.895,16.95,4270.0
2012-01-12,16.95,16.95,16.95,16.95,950.0
2012-01-13,16.88,16.88,16.82,16.88,2265.0
2012-01-16,16.86,16.86,16.83,16.855,350.0
2012-01-17,17.065,17.07,17.065,17.065,782.0
2012-01-18,17.07,17.125,17.065,17.085,722.0
2012-01-19,17.105,17.105,17.095,17.095,345.0
2012-01-20,17.085,17.085,17.0,17.04,1258.0
2012-01-23,17.04,17.04,16.95,16.96,2685.0
2012-01-24,16.845,16.965,16.845,16.96,3666.0
2012-01-25,16.905,16.905,16.815,16.82,301.0
2012-01-27,16.91,16.91,16.86,16.86,2380.0
2012-01-30,16.765,16.87,16.765,16.8,904.0
2012-01-31,16.885,16.905,16.86,16.86,932.0
2012-02-01,17.055,17.065,17.03,17.065,412.0
2012-02-02,17.065,17.065,17.005,17.025,222.0
2012-02-03,17.135,17.135,17.105,17.105,332.0
2012-02-06,17.095,17.105,17.04,17.065,2216.0
2012-02-07,17.0,17.0,17.0,17.0,2500.0
2012-02-09,17.105,17.105,17.065,17.105,550.0
2012-02-10,16.975,17.025,16.96,16.96,710.0
2012-02-13,17.185,17.19,17.135,17.19,1052.0
2012-02-14,17.2,17.2,17.15,17.15,705.0
2012-02-15,17.27,17.27,17.27,17.27,250.0
2012-02-16,17.225,17.295,17.225,17.295,466.0
2012-02-17,17.225,17.255,17.215,17.255,228.0
2012-02-21,17.295,17.295,17.125,17.125,4819.0
2012-02-22,17.17,17.17,17.15,17.17,366.0
2012-02-23,17.2,17.2,17.125,17.2,316.0
2012-02-24,17.24,17.24,17.175,17.2,500.0
2012-02-27,17.085,17.19,17.085,17.185,4780.0
2012-02-28,17.145,17.28,17.145,17.225,1015.0
2012-02-29,17.295,17.295,17.185,17.185,1220.0
2012-03-01,17.255,17.27,17.25,17.265,1858.0
2012-03-02,17.295,17.295,17.24,17.295,304.0
2012-03-05,17.31,17.31,17.255,17.255,2896.0
2012-03-06,17.15,17.16,16.965,16.965,1272.0
2012-03-07,17.08,17.125,17.07,17.105,592.0
2012-03-08,17.23,17.23,17.23,17.23,300.0
2012-03-09,17.305,17.36,17.305,17.305,203.0
2012-03-12,17.44,17.44,17.41,17.415,2011.0
2012-03-13,17.425,17.585,17.425,17.585,2443.0
2012-03-14,17.585,17.64,17.585,17.585,20993.0
2012-03-15,17.56,17.635,17.56,17.6,385.0
2012-03-16,17.655,17.655,17.585,17.6,3585.0
2012-03-19,17.61,17.635,17.61,17.61,902.0
2012-03-20,17.53,17.585,17.53,17.53,344.0
2012-03-21,17.575,17.575,17.575,17.575,1.0
2012-03-22,17.475,17.53,17.475,17.48,2728.0
2012-03-23,17.495,17.495,17.475,17.475,76.0
2012-03-26,17.615,17.665,17.615,17.665,919.0
2012-03-27,17.69,17.74,17.69,17.69,484.0
2012-03-28,17.74,17.74,17.655,17.655,5400.0
2012-03-29,17.61,17.61,17.61,17.61,50.0
2012-03-30,17.77,17.77,17.77,17.77,1137.0
2012-04-02,17.825,17.89,17.82,17.82,745.0
2012-04-03,17.9,17.985,17.9,17.94,1250.0
2012-04-04,17.86,17.86,17.76,17.86,310.0
2012-04-05,17.76,17.795,17.74,17.795,14850.0
2012-04-09,17.515,17.575,17.505,17.575,1000.0
2012-04-10,17.615,17.615,17.425,17.435,2397.0
2012-04-11,17.455,17.535,17.455,17.505,2504.0
2012-04-12,17.535,17.585,17.505,17.585,125.0
2012-04-13,17.545,17.545,17.475,17.495,2993.0
2012-04-16,17.495,17.52,17.455,17.52,918.0
2012-04-17,17.625,17.745,17.625,17.745,3849.0
2012-04-18,17.745,17.755,17.72,17.74,1711.0
2012-04-19,17.77,17.77,17.69,17.69,315.0
2012-04-20,17.84,17.875,17.84,17.85,340.0
2012-04-23,17.695,17.695,17.675,17.68,862.0
2012-04-24,17.695,17.74,17.695,17.73,1964.0
2012-04-26,17.74,17.865,17.74,17.865,251.0
2012-04-27,17.8,17.88,17.8,17.875,2151.0
2012-04-30,18.395,18.395,17.755,17.755,1140.0
2012-05-01,17.785,17.98,17.785,17.98,1715.0
2012-05-02,17.915,17.915,17.865,17.915,1138.0
2012-05-03,17.84,17.89,17.84,17.85,2205.0
2012-05-04,17.745,17.745,17.615,17.69,2250.0
2012-05-07,17.64,17.695,17.64,17.695,51.0
2012-05-08,17.65,17.655,17.56,17.655,1269.0
2012-05-09,17.545,17.615,17.465,17.575,2381.0
2012-05-10,17.675,17.675,17.615,17.65,1575.0
2012-05-11,17.545,17.715,17.545,17.675,104.0
2012-05-14,17.49,17.53,17.49,17.53,580.0
2012-05-15,17.53,17.53,17.435,17.435,51.0
2012-05-16,17.545,17.545,17.435,17.435,142.0
2012-05-17,17.41,17.41,17.265,17.265,14682.0
2012-05-18,17.265,17.265,17.19,17.19,102.0
2012-05-22,17.28,17.435,17.28,17.425,2522.0
2012-05-23,17.12,17.255,17.04,17.17,4368.0
2012-05-24,17.2,17.2,17.185,17.185,44.0
2012-05-25,17.37,17.41,17.37,17.41,462.0
2012-05-29,17.505,17.505,17.35,17.35,445.0
2012-05-30,17.32,17.32,17.295,17.32,1601.0
2012-05-31,17.25,17.32,17.225,17.305,386.0
2012-06-01,17.045,17.045,16.895,16.92,839.0
2012-06-04,17.03,17.03,16.885,16.885,8240.0
2012-06-05,16.925,17.005,16.92,17.005,58.0
2012-06-06,17.175,17.185,17.16,17.185,156.0
2012-06-07,17.435,17.435,17.23,17.23,288.0
2012-06-08,17.335,17.345,17.335,17.345,525.0
2012-06-11,17.29,17.29,17.29,17.29,600.0
2012-06-12,17.39,17.39,17.39,17.39,40.0
2012-06-13,17.36,17.36,17.36,17.36,999.0
2012-06-14,17.505,17.625,17.495,17.625,262.0
2012-06-15,17.675,17.675,17.64,17.65,2172.0
2012-06-18,17.76,17.76,17.72,17.72,2300.0
2012-06-19,17.955,17.955,17.955,17.955,3.0
2012-06-20,17.88,17.915,17.82,17.865,1785.0
2012-06-21,17.98,17.98,17.77,17.77,297.0
2012-06-22,17.835,17.845,17.835,17.845,212.0
2012-06-25,17.785,17.785,17.68,17.68,1030.0
2012-06-26,17.81,17.81,17.715,17.715,444.0
2012-06-27,17.885,18.005,17.885,17.93,3617.0
2012-06-29,18.125,18.175,18.125,18.175,720.0
2012-07-03,18.33,18.45,18.32,18.33,810.0
2012-07-04,18.43,18.43,18.405,18.43,1727.0
2012-07-05,18.435,18.435,18.315,18.345,862.0
2012-07-06,18.365,18.365,18.21,18.21,665.0
2012-07-09,18.185,18.185,18.185,18.185,90.0
2012-07-10,18.38,18.38,18.215,18.24,4885.0
2012-07-11,18.215,18.215,18.2,18.215,225.0
2012-07-12,18.095,18.175,18.095,18.095,460.0
2012-07-16,18.395,18.43,18.395,18.395,810.0
2012-07-17,18.475,18.665,18.475,18.665,133.0
2012-07-18,18.615,18.745,18.495,18.615,725.0
2012-07-19,18.715,18.755,18.67,18.755,115.0
2012-07-20,18.55,18.565,18.55,18.565,200.0
2012-07-23,18.365,18.365,18.235,18.235,2230.0
2012-07-24,18.33,18.33,18.3,18.3,2225.0
2012-07-25,18.25,18.25,18.215,18.25,500.0
2012-07-26,18.385,18.43,18.385,18.43,89.0
2012-07-27,18.665,18.78,18.665,18.735,1234.0
2012-07-30,18.785,18.785,18.735,18.735,7469.0
2012-07-31,18.78,18.78,18.655,18.67,699.0
2012-08-01,18.795,18.795,18.795,18.795,150.0
2012-08-02,18.655,18.655,18.655,18.655,105.0
2012-08-03,18.81,18.81,18.81,18.81,500.0
2012-08-07,18.825,18.835,18.72,18.81,535.0
2012-08-08,18.82,18.82,18.82,18.82,2400.0
2012-08-09,18.835,18.865,18.825,18.845,4590.0
2012-08-10,18.78,18.78,18.78,18.78,100.0
2012-08-13,18.86,18.86,18.78,18.78,870.0
2012-08-14,18.82,18.915,18.82,18.915,3265.0
2012-08-15,18.98,19.005,18.975,18.975,3091.0
2012-08-16,18.965,18.965,18.845,18.965,3077.0
2012-08-17,18.955,18.955,18.82,18.82,1184.0
2012-08-20,18.82,18.865,18.82,18.82,563.0
2012-08-21,18.845,18.85,18.78,18.78,1660.0
2012-08-22,18.735,18.745,18.735,18.745,520.0
2012-08-23,18.745,18.745,18.63,18.695,756.0
2012-08-24,18.755,18.835,18.755,18.835,1048.0
2012-08-27,18.86,18.865,18.86,18.86,686.0
2012-08-28,18.73,18.85,18.72,18.785,1102.0
2012-08-29,18.81,18.845,18.8,18.82,176.0
2012-08-30,18.78,18.785,18.755,18.78,2874.0
2012-08-31,18.85,18.85,18.85,18.85,15.0
2012-09-04,18.785,18.825,18.705,18.785,524.0
2012-09-05,18.915,18.925,18.86,18.875,863.0
2012-09-06,19.015,19.19,18.94,19.175,663.0
2012-09-07,19.145,19.145,19.085,19.105,613.0
2012-09-10,19.045,19.06,19.045,19.045,1037.0
2012-09-11,19.07,19.08,19.045,19.07,3990.0
2012-09-12,19.07,19.07,18.99,19.07,380.0
2012-09-13,19.085,19.25,19.055,19.24,1973.0
2012-09-14,19.185,19.185,19.06,19.095,866.0
2012-09-17,19.105,19.15,19.105,19.15,1569.0
2012-09-18,19.17,19.21,19.16,19.185,458.0
2012-09-19,19.28,19.315,19.225,19.225,18666.0
2012-09-20,19.275,19.32,19.25,19.28,920.0
2012-09-21,19.42,19.485,19.42,19.43,1009.0
2012-09-24,19.43,19.525,19.43,19.47,1098.0
2012-09-25,19.56,19.625,19.47,19.47,1845.0
2012-09-26,19.42,19.42,19.33,19.34,3130.0
2012-09-27,19.445,19.565,19.445,19.565,1060.0
2012-09-28,19.46,19.46,19.37,19.41,120.0
2012-10-01,19.51,19.58,19.51,19.525,903.0
2012-10-02,19.525,19.625,19.525,19.575,1096.0
2012-10-03,19.67,19.67,19.645,19.645,444.0
2012-10-04,19.735,19.795,19.735,19.755,1630.0
2012-10-05,19.865,19.865,19.795,19.8,3730.0
2012-10-09,19.695,19.695,19.56,19.605,3266.0
2012-10-10,19.55,19.55,19.435,19.55,285.0
2012-10-11,19.47,19.54,19.445,19.475,3750.0
2012-10-12,19.55,19.55,19.46,19.47,1342.0
2012-10-15,19.485,19.71,19.485,19.655,2279.0
2012-10-16,19.755,19.915,19.755,19.915,3556.0
2012-10-17,19.9,19.925,19.825,19.925,5614.0
2012-10-18,19.835,19.925,19.835,19.9,300.0
2012-10-19,19.8,19.865,19.64,19.64,2942.0
2012-10-22,19.64,19.68,19.605,19.68,5571.0
2012-10-23,19.495,19.495,19.345,19.385,1598.0
2012-10-24,19.485,19.485,19.37,19.37,1939.0
2012-10-25,19.59,19.59,19.46,19.51,250.0
2012-10-26,19.47,19.495,19.47,19.495,2434.0
2012-10-29,19.6,19.6,19.575,19.575,3603.0
2012-10-30,19.485,19.54,19.43,19.54,2192.0
2012-10-31,19.54,19.58,19.32,19.435,11764.0
2012-11-01,19.51,19.51,19.46,19.495,1576.0
2012-11-02,19.55,19.55,19.405,19.42,6765.0
2012-11-05,19.45,19.45,19.355,19.405,2440.0
2012-11-06,19.41,19.54,19.41,19.475,1282.0
2012-11-07,19.365,19.365,19.085,19.235,3228.0
2012-11-08,19.175,19.175,18.94,19.02,23144.0
2012-11-09,19.04,19.145,18.995,19.085,6400.0
2012-11-12,19.175,19.175,19.12,19.125,5803.0
2012-11-13,19.08,19.215,19.06,19.08,2171.0
2012-11-14,19.135,19.135,18.85,18.86,3287.0
2012-11-15,18.835,18.835,18.705,18.745,2750.0
2012-11-16,18.76,18.91,18.76,18.885,4486.0
2012-11-19,19.015,19.06,19.015,19.06,3958.0
2012-11-20,19.045,19.135,19.04,19.06,841.0
2012-11-21,19.17,19.175,19.11,19.17,655.0
2012-11-22,19.265,19.265,19.255,19.255,953.0
2012-11-23,19.255,19.405,19.255,19.345,1007.0
2012-11-26,19.28,19.28,19.175,19.255,20715.0
2012-11-27,19.275,19.305,19.225,19.225,3523.0
2012-11-28,19.235,19.395,19.15,19.15,1133.0
2012-11-29,19.47,19.535,19.45,19.535,1403.0
2012-11-30,19.55,19.55,19.405,19.43,917.0
2012-12-03,19.615,19.615,19.46,19.495,787.0
2012-12-04,19.535,19.575,19.51,19.51,1423.0
2012-12-05,19.535,19.63,19.51,19.63,1843.0
2012-12-06,19.59,19.59,19.59,19.59,42.0
2012-12-07,19.705,19.73,19.645,19.645,2624.0
2012-12-10,19.745,19.825,19.745,19.745,7813.0
2012-12-11,19.865,19.98,19.865,19.915,967.0
2012-12-12,19.99,20.055,19.925,19.99,2740.0
2012-12-13,19.89,19.9,19.785,19.785,900.0
2012-12-14,19.755,19.76,19.71,19.71,627.0
2012-12-17,19.71,19.755,19.69,19.71,1028.0
2012-12-18,19.81,19.89,19.81,19.81,331.0
2012-12-19,19.785,19.825,19.71,19.745,2323.0
2012-12-20,19.73,19.775,19.73,19.775,1026.0
2012-12-21,19.73,19.73,19.6,19.695,2461.0
2012-12-24,19.69,19.69,19.625,19.635,2510.0
2012-12-27,19.65,19.65,19.395,19.47,2246.0
2012-12-28,19.51,19.51,19.435,19.435,14645.0
2012-12-31,19.395,19.46,19.23,19.46,1373.0
2013-01-02,19.87,19.87,19.765,19.78,2505.0
2013-01-03,19.92,19.935,19.87,19.895,2671.0
2013-01-04,19.995,20.065,19.975,20.065,2433.0
2013-01-07,20.035,20.035,19.97,20.01,4485.0
2013-01-08,20.135,20.15,20.075,20.11,6900.0
2013-01-09,20.155,20.245,20.155,20.23,1577.0
2013-01-10,20.32,20.385,20.255,20.38,2401.0
2013-01-11,20.445,20.445,20.335,20.37,3818.0
2013-01-14,21.565,21.565,20.33,20.37,19293.0
2013-01-15,20.425,20.495,20.38,20.495,7407.0
2013-01-16,20.435,20.47,20.42,20.45,1591.0
2013-01-17,20.675,20.69,20.515,20.675,3683.0
2013-01-18,20.665,20.665,20.565,20.655,8893.0
2013-01-21,20.78,20.785,20.69,20.785,8686.0
2013-01-22,20.64,21.655,20.515,20.655,6309.0
2013-01-23,20.78,20.78,20.665,20.73,2940.0
2013-01-24,20.835,20.925,20.745,20.895,5419.0
2013-01-25,20.99,21.05,20.945,21.05,10737.0
2013-01-28,21.1,21.1,20.96,20.96,2735.0
2013-01-29,21.035,21.145,21.035,21.14,442.0
2013-01-30,21.155,21.155,21.035,21.075,3429.0
2013-01-31,21.015,21.04,20.965,20.965,1371.0
2013-02-01,21.035,21.19,21.035,21.165,560.0
2013-02-04,21.04,21.04,20.9,20.92,6449.0
2013-02-05,21.09,21.14,20.975,21.09,5685.0
2013-02-06,21.105,21.115,21.025,21.09,2959.0
2013-02-07,21.1,21.1,20.87,20.99,4452.0
2013-02-08,21.075,21.145,20.95,21.145,2519.0
2013-02-11,21.13,21.13,21.04,21.065,2550.0
2013-02-12,21.125,21.125,21.05,21.115,767.0
2013-02-13,21.18,21.19,21.09,21.125,7562.0
2013-02-14,21.105,21.17,21.075,21.115,8053.0
2013-02-15,21.155,21.22,21.155,21.165,1901.0
2013-02-19,21.32,21.4,21.195,21.4,5702.0
2013-02-20,21.465,21.485,21.385,21.425,3765.0
2013-02-21,21.285,21.285,21.1,21.255,9069.0
2013-02-22,21.335,21.395,21.26,21.33,2556.0
2013-02-25,21.51,21.53,21.155,21.155,14848.0
2013-02-26,21.245,21.27,21.105,21.205,1064.0
2013-02-27,21.23,21.46,21.195,21.435,5222.0
2013-02-28,21.49,21.59,21.46,21.51,18221.0
2013-03-01,21.5,21.63,21.335,21.615,5904.0
2013-03-04,21.645,21.755,21.62,21.745,4101.0
2013-03-05,21.94,21.975,21.9,21.935,12193.0
2013-03-06,22.015,22.03,21.925,22.0,5052.0
2013-03-07,22.03,22.03,21.965,22.0,5206.0
2013-03-08,22.09,22.095,21.965,22.05,5362.0
2013-03-11,22.095,22.095,22.0,22.08,8584.0
2013-03-12,22.16,22.16,22.095,22.095,6235.0
2013-03-13,22.145,22.155,22.07,22.14,3900.0
2013-03-14,22.23,22.23,22.155,22.16,5678.0
2013-03-15,22.185,22.21,22.08,22.17,5708.0
2013-03-18,22.05,22.145,22.015,22.115,7010.0
2013-03-19,22.16,22.17,22.065,22.12,1817.0
2013-03-20,22.3,22.34,22.235,22.235,3395.0
2013-03-21,22.235,22.25,22.16,22.21,5162.0
2013-03-22,22.285,22.325,22.275,22.32,4731.0
2013-03-25,22.375,22.375,22.16,22.26,10704.0
2013-03-26,22.365,22.5,22.365,22.48,3905.0
2013-03-27,22.41,22.53,22.41,22.5,12673.0
2013-03-28,22.61,22.75,22.595,22.75,6872.0
2013-04-01,22.75,22.75,22.595,22.67,9890.0
2013-04-02,22.785,23.005,22.785,22.975,8163.0
2013-04-03,23.065,23.065,22.84,22.875,7918.0
2013-04-04,22.975,22.995,22.875,22.955,7692.0
2013-04-05,22.685,22.75,22.63,22.725,3463.0
2013-04-08,22.85,22.88,22.66,22.84,9682.0
2013-04-09,22.93,23.005,22.84,22.94,4593.0
2013-04-10,23.055,23.26,23.055,23.245,7069.0
2013-04-11,23.29,23.47,23.29,23.415,7988.0
2013-04-12,23.4,23.425,23.285,23.4,5349.0
2013-04-15,23.495,23.56,23.22,23.265,14422.0
2013-04-16,23.405,23.455,23.285,23.455,7313.0
2013-04-17,23.35,23.35,23.08,23.275,19710.0
2013-04-18,23.285,23.285,23.085,23.105,8015.0
2013-04-19,23.175,23.405,23.175,23.405,4456.0
2013-04-22,23.49,23.52,23.35,23.47,8698.0
2013-04-23,23.585,24.02,23.585,23.76,27892.0
2013-04-24,23.775,23.785,23.545,23.545,38490.0
2013-04-25,23.595,23.62,23.505,23.585,5451.0
2013-04-26,23.57,23.58,23.445,23.58,4809.0
2013-04-29,23.645,23.725,23.595,23.685,8394.0
2013-04-30,23.56,23.56,23.44,23.47,9149.0
2013-05-01,23.39,23.39,23.195,23.195,18753.0
2013-05-02,23.31,23.52,23.3,23.48,4994.0
2013-05-03,23.675,23.675,23.58,23.62,3710.0
2013-05-06,23.67,23.67,23.495,23.495,7193.0
2013-05-07,23.585,23.595,23.53,23.555,3408.0
2013-05-08,23.67,23.71,23.595,23.645,7264.0
2013-05-09,23.7,23.79,23.66,23.67,6004.0
2013-05-10,23.765,23.985,23.765,23.94,6044.0
2013-05-13,23.985,24.075,23.945,24.075,14835.0
2013-05-14,24.125,24.325,24.125,24.325,14176.0
2013-05-15,24.365,24.525,24.34,24.395,31861.0
2013-05-16,24.365,24.365,24.145,24.165,11067.0
2013-05-17,24.24,24.28,24.125,24.28,6160.0
2013-05-21,24.24,24.395,24.185,24.39,11061.0
2013-05-22,24.545,24.8,24.34,24.395,10862.0
2013-05-23,24.145,24.345,24.06,24.305,8781.0
2013-05-24,24.21,24.28,24.1,24.275,10303.0
2013-05-27,24.28,24.3,24.235,24.255,4388.0
2013-05-28,24.535,24.685,24.435,24.51,13271.0
2013-05-29,24.275,24.275,23.945,24.085,17202.0
2013-05-30,24.045,24.185,24.045,24.145,18656.0
2013-05-31,24.035,24.035,23.685,23.685,12291.0
2013-06-03,23.775,23.775,23.44,23.57,11539.0
2013-06-04,23.585,23.725,23.415,23.505,5716.0
2013-06-05,23.355,23.505,23.13,23.21,6799.0
2013-06-06,23.11,23.29,22.94,23.29,12530.0
2013-06-07,23.34,23.635,23.34,23.635,15551.0
2013-06-10,23.775,23.775,23.635,23.7,7347.0
2013-06-11,23.455,23.62,23.405,23.505,3960.0
2013-06-12,23.765,23.765,23.425,23.44,3345.0
2013-06-13,23.38,23.58,23.285,23.555,6043.0
2013-06-14,23.585,23.685,23.465,23.465,9166.0
2013-06-17,23.675,23.815,23.58,23.695,3443.0
2013-06-18,23.715,23.765,23.69,23.765,5779.0
2013-06-19,23.765,23.775,23.5,23.51,9302.0
2013-06-20,23.17,23.235,22.74,22.79,12232.0
2013-06-21,22.925,23.08,22.85,23.015,5092.0
2013-06-24,22.74,22.85,22.5,22.74,9813.0
2013-06-25,22.815,22.865,22.7,22.85,6530.0
2013-06-26,23.115,23.305,23.115,23.26,7114.0
2013-06-27,23.495,23.525,23.385,23.425,4795.0
2013-06-28,23.46,23.46,23.305,23.435,4234.0
2013-07-02,23.445,23.525,23.32,23.345,9899.0
2013-07-03,23.31,23.375,23.17,23.375,2652.0
2013-07-04,23.37,23.425,23.37,23.395,1632.0
2013-07-05,23.515,23.715,23.515,23.575,2980.0
2013-07-08,23.715,23.865,23.715,23.755,6800.0
2013-07-09,23.805,23.955,23.805,23.92,2048.0
2013-07-10,23.94,24.045,23.94,23.99,6600.0
2013-07-11,24.285,24.295,24.145,24.26,7177.0
2013-07-12,24.415,24.415,24.17,24.32,4063.0
2013-07-15,24.44,24.44,24.32,24.37,5209.0
2013-07-16,24.35,24.35,24.12,24.16,6464.0
2013-07-17,24.27,24.31,24.25,24.27,3473.0
2013-07-18,24.27,24.385,24.25,24.3,7950.0
2013-07-19,24.275,24.485,24.205,24.485,3215.0
2013-07-22,24.475,24.535,24.385,24.51,12198.0
2013-07-23,24.55,24.55,24.425,24.475,5328.0
2013-07-24,24.575,24.575,24.345,24.4,7901.0
2013-07-25,24.415,24.49,24.345,24.485,3812.0
2013-07-26,24.46,24.46,24.345,24.44,7166.0
2013-07-29,24.5,24.535,24.4,24.475,4261.0
2013-07-30,24.54,24.54,24.425,24.46,5609.0
2013-07-31,24.515,24.63,24.435,24.56,5473.0
2013-08-01,24.6,24.765,24.6,24.725,46618.0
2013-08-02,24.745,24.745,24.68,24.69,4559.0
2013-08-06,24.805,24.805,24.6,24.68,14345.0
2013-08-07,24.615,24.65,24.49,24.64,6311.0
2013-08-08,24.74,24.74,24.55,24.63,5894.0
2013-08-09,24.63,24.675,24.56,24.615,3267.0
2013-08-12,24.575,24.58,24.465,24.51,1671.0
2013-08-13,24.65,24.73,24.535,24.725,2774.0
2013-08-14,24.65,24.7,24.565,24.565,2136.0
2013-08-15,24.41,24.41,24.18,24.18,5418.0
2013-08-16,24.17,24.195,24.095,24.145,5785.0
2013-08-19,24.18,24.25,24.085,24.13,9062.0
2013-08-20,24.11,24.275,24.11,24.275,4104.0
2013-08-21,24.145,24.225,24.06,24.195,1451.0
2013-08-22,24.275,24.32,24.185,24.185,1972.0
2013-08-23,24.4,24.4,24.195,24.285,2257.0
2013-08-26,24.44,24.475,24.31,24.385,4223.0
2013-08-27,24.22,24.22,23.89,23.89,4166.0
2013-08-28,23.94,24.03,23.855,23.98,2416.0
2013-08-29,23.99,24.11,23.83,23.97,4904.0
2013-08-30,24.07,24.07,23.815,23.88,4253.0
2013-09-03,24.21,24.22,23.87,23.955,44324.0
2013-09-04,23.915,24.25,23.915,24.22,6191.0
2013-09-05,24.275,24.275,24.16,24.235,2264.0
2013-09-06,24.185,24.385,23.99,24.325,1495.0
2013-09-09,24.4,24.4,24.205,24.275,2500.0
2013-09-10,24.345,24.46,24.345,24.45,11338.0
2013-09-11,24.435,24.56,24.435,24.54,2884.0
2013-09-12,24.575,24.58,24.44,24.465,6929.0
2013-09-13,24.565,24.565,24.46,24.49,1916.0
2013-09-16,24.805,24.805,24.6,24.63,4896.0
2013-09-17,24.69,24.69,24.575,24.655,3825.0
2013-09-18,24.69,24.855,24.56,24.82,8265.0
2013-09-19,24.82,24.935,24.69,24.73,6770.0
2013-09-20,24.78,24.905,24.78,24.795,1761.0
2013-09-23,24.65,24.765,24.525,24.64,3864.0
2013-09-24,24.725,24.73,24.6,24.65,1774.0
2013-09-25,24.525,24.58,24.435,24.475,1761.0
2013-09-26,24.58,24.605,24.475,24.5,3679.0
2013-09-27,24.385,24.575,24.385,24.515,1432.0
2013-09-30,24.32,24.515,24.3,24.49,3842.0
2013-10-01,24.6,24.615,24.535,24.615,2393.0
2013-10-02,24.415,24.54,24.345,24.44,11421.0
2013-10-03,24.4,24.56,24.225,24.41,3323.0
2013-10-04,24.275,24.565,24.275,24.49,890.0
2013-10-07,24.39,24.425,24.27,24.385,3875.0
2013-10-08,24.27,24.27,23.98,23.98,6409.0
2013-10-09,23.955,23.99,23.855,23.855,4151.0
2013-10-10,24.285,24.425,24.21,24.35,3921.0
2013-10-11,24.55,24.55,24.435,24.5,2471.0
2013-10-15,24.79,24.79,24.5,24.56,7393.0
2013-10-16,24.755,24.96,24.73,24.96,3997.0
2013-10-17,24.97,25.095,24.93,25.095,2874.0
2013-10-18,25.26,25.26,24.97,25.08,7700.0
2013-10-21,25.16,25.16,24.96,24.97,9209.0
2013-10-22,25.055,25.315,25.055,25.31,5887.0
2013-10-23,25.31,25.31,25.12,25.25,2264.0
2013-10-24,25.3,25.365,25.275,25.3,10921.0
2013-10-25,25.34,25.34,25.265,25.3,1646.0
2013-10-28,25.515,25.515,25.265,25.45,40199.0
2013-10-29,25.64,25.64,25.515,25.62,8424.0
2013-10-30,25.765,25.77,25.515,25.575,11689.0
2013-10-31,25.645,25.645,25.44,25.505,5235.0
2013-11-01,25.615,25.62,25.475,25.55,8960.0
2013-11-04,25.745,25.745,25.575,25.63,12277.0
2013-11-05,25.665,25.665,25.41,25.555,4803.0
2013-11-06,25.72,25.73,25.53,25.59,8054.0
2013-11-07,25.765,25.765,25.36,25.365,8190.0
2013-11-08,25.465,25.665,25.41,25.645,3957.0
2013-11-11,25.77,25.795,25.655,25.72,2519.0
2013-11-12,25.54,25.745,25.54,25.695,6059.0
2013-11-13,25.72,25.795,25.655,25.795,2233.0
2013-11-14,25.91,26.0,25.87,26.0,3934.0
2013-11-15,26.1,27.065,25.985,26.11,30474.0
2013-11-18,26.225,26.225,25.955,25.97,12720.0
2013-11-19,25.985,26.02,25.895,25.995,2724.0
2013-11-20,26.045,26.165,25.975,26.01,3565.0
2013-11-21,26.02,26.225,26.02,26.185,6565.0
2013-11-22,26.405,26.415,26.325,26.405,4729.0
2013-11-25,26.52,26.57,26.355,26.49,8258.0
2013-11-26,26.605,26.605,26.425,26.45,3974.0
2013-11-27,26.58,26.58,26.35,26.365,4337.0
2013-11-28,26.39,26.465,26.3,26.405,4700.0
2013-11-29,26.53,26.54,26.38,26.505,5296.0
2013-12-02,26.59,26.62,26.425,26.505,5920.0
2013-12-03,26.505,26.505,26.11,26.19,8130.0
2013-12-04,26.035,26.175,25.835,26.035,5635.0
2013-12-05,26.11,26.14,25.96,25.995,3734.0
2013-12-06,26.05,26.33,26.05,26.325,3205.0
2013-12-09,26.29,26.355,26.29,26.325,4702.0
2013-12-10,26.31,26.31,26.12,26.125,3479.0
2013-12-11,26.29,26.29,25.73,25.74,7997.0
2013-12-12,25.665,25.765,25.6,25.705,16144.0
2013-12-13,25.705,25.755,25.55,25.655,3904.0
2013-12-16,25.86,25.86,25.665,25.79,5412.0
2013-12-17,25.755,25.755,25.505,25.63,6959.0
2013-12-18,25.715,26.15,25.615,26.095,4319.0
2013-12-19,26.25,26.25,26.06,26.21,5176.0
2013-12-20,26.135,26.38,26.135,26.33,8374.0
2013-12-23,26.52,26.52,26.33,26.44,11802.0
2013-12-24,26.45,26.455,26.405,26.455,1388.0
2013-12-27,26.675,26.685,26.5,26.625,2022.0
2013-12-30,26.665,26.69,26.475,26.69,4739.0
2013-12-31,26.69,26.775,26.665,26.75,3533.0
2014-01-02,26.7,26.7,26.475,26.55,7391.0
2014-01-03,26.69,26.715,26.545,26.715,6029.0
2014-01-06,26.825,26.825,26.475,26.625,26759.0
2014-01-07,26.825,26.85,26.71,26.81,12031.0
2014-01-08,26.965,27.01,26.825,26.96,14655.0
2014-01-09,26.985,27.155,26.96,27.14,10990.0
2014-01-10,27.24,27.25,27.03,27.23,4720.0
2014-01-13,27.205,27.3,26.85,26.85,23075.0
2014-01-14,27.075,27.355,26.985,27.29,7020.0
2014-01-15,27.445,27.455,27.29,27.33,6333.0
2014-01-16,27.375,27.445,27.355,27.42,8924.0
2014-01-17,27.49,27.505,27.38,27.38,3865.0
2014-01-20,27.445,27.465,27.375,27.445,8254.0
2014-01-21,27.495,27.62,27.455,27.565,2871.0
2014-01-22,27.72,27.72,27.54,27.59,4236.0
2014-01-23,27.59,27.655,27.3,27.365,10973.0
2014-01-24,27.35,27.35,26.7,26.76,11547.0
2014-01-27,26.85,26.85,26.36,26.545,21580.0
2014-01-28,26.46,26.925,26.45,26.815,14885.0
2014-01-29,26.725,26.725,26.385,26.545,16559.0
2014-01-30,26.7,27.18,26.7,27.075,9222.0
2014-01-31,26.875,27.025,26.735,26.96,4303.0
2014-02-03,27.05,27.05,26.335,26.335,23733.0
2014-02-04,26.4,26.635,26.4,26.61,11682.0
2014-02-05,26.715,26.715,26.375,26.575,5181.0
2014-02-06,26.65,26.685,26.47,26.66,8313.0
2014-02-07,26.84,27.105,26.715,27.08,8292.0
2014-02-10,27.2,27.255,27.09,27.225,6091.0
2014-02-11,27.355,27.595,27.14,27.59,12727.0
2014-02-12,27.705,27.705,27.505,27.58,15443.0
2014-02-13,27.565,27.81,27.465,27.745,12630.0
2014-02-14,27.78,27.92,27.76,27.885,12002.0
2014-02-18,28.095,28.175,27.97,28.145,25808.0
2014-02-19,28.225,28.235,27.955,27.955,14161.0
2014-02-20,27.955,28.27,27.955,28.27,7843.0
2014-02-21,28.41,28.41,28.245,28.245,11838.0
2014-02-24,28.45,28.59,28.325,28.465,15782.0
2014-02-25,28.525,28.525,28.295,28.4,8762.0
2014-02-26,28.49,28.575,28.41,28.41,6731.0
2014-02-27,28.46,28.615,28.42,28.575,14868.0
2014-02-28,28.66,28.775,28.295,28.4,11613.0
2014-03-03,28.085,28.2,27.97,28.125,13699.0
2014-03-04,28.37,28.775,28.37,28.71,8019.0
2014-03-05,28.815,28.815,28.615,28.65,3935.0
2014-03-06,28.8,28.815,28.485,28.585,8233.0
2014-03-07,28.575,28.71,28.22,28.325,10123.0
2014-03-10,28.385,28.5,28.295,28.445,6112.0
2014-03-11,28.485,28.54,28.375,28.41,2882.0
2014-03-12,28.35,28.385,28.2,28.27,3394.0
2014-03-13,28.3,28.37,27.83,27.93,12335.0
2014-03-14,27.955,27.97,27.745,27.785,4733.0
2014-03-17,27.83,28.12,27.83,28.035,5445.0
2014-03-18,28.08,28.395,28.08,28.35,13294.0
2014-03-19,28.375,28.815,28.2,28.295,17266.0
2014-03-20,28.31,28.31,28.145,28.245,7770.0
2014-03-21,28.37,28.435,27.855,27.91,10747.0
2014-03-24,28.095,28.095,27.49,27.645,18488.0
2014-03-25,27.785,27.98,27.665,27.845,13100.0
2014-03-26,28.03,28.095,27.855,27.905,8566.0
2014-03-27,27.955,27.955,27.76,27.785,3507.0
2014-03-28,27.805,28.175,27.805,27.88,3246.0
2014-03-31,28.08,28.175,27.985,28.08,4768.0
2014-04-01,28.185,28.335,28.07,28.185,6878.0
2014-04-02,28.3,28.32,28.175,28.26,4394.0
2014-04-03,28.335,28.37,28.11,28.245,5743.0
2014-04-04,28.275,28.37,27.83,27.895,15116.0
2014-04-07,27.785,27.895,27.405,27.58,18952.0
2014-04-08,27.615,27.615,27.18,27.375,7066.0
2014-04-09,27.325,27.805,27.325,27.805,7420.0
2014-04-10,27.91,27.91,26.975,27.13,17060.0
2014-04-11,26.96,27.075,26.71,26.71,15642.0
2014-04-14,26.86,27.1,26.71,26.865,7646.0
2014-04-15,27.08,27.125,26.66,27.065,4337.0
2014-04-16,27.395,27.395,27.155,27.225,1408.0
2014-04-17,27.14,27.47,27.14,27.375,1512.0
2014-04-21,27.53,27.67,27.35,27.665,6661.0
2014-04-22,27.78,28.125,27.755,28.005,6189.0
2014-04-23,28.15,28.15,27.805,27.92,3707.0
2014-04-24,28.175,28.175,27.69,27.855,13629.0
2014-04-25,27.845,27.91,27.615,27.67,5537.0
2014-04-28,27.835,28.195,27.59,27.755,6544.0
2014-04-29,27.715,28.17,27.715,28.095,2459.0
2014-04-30,28.185,28.185,28.03,28.185,7231.0
2014-05-01,28.195,28.36,28.08,28.32,5755.0
2014-05-02,28.25,28.385,28.01,28.125,10753.0
2014-05-05,28.095,28.25,27.945,28.235,4627.0
2014-05-06,28.235,28.245,27.955,27.995,4786.0
2014-05-07,27.995,28.02,27.805,27.88,5323.0
2014-05-08,27.885,28.185,27.885,27.955,9322.0
2014-05-09,28.035,28.095,27.835,28.095,6768.0
2014-05-12,28.2,28.36,28.2,28.335,6247.0
2014-05-13,28.37,28.475,28.37,28.37,6647.0
2014-05-14,28.525,28.525,28.37,28.37,5205.0
2014-05-15,28.485,28.49,28.17,28.27,4238.0
2014-05-16,28.4,28.41,28.2,28.41,4613.0
2014-05-20,28.485,28.485,28.225,28.235,5457.0
2014-05-21,28.345,28.54,28.345,28.54,3835.0
2014-05-22,28.59,28.7,28.435,28.675,8220.0
2014-05-23,28.7,28.735,28.565,28.64,3326.0
2014-05-26,28.725,28.725,28.635,28.715,2025.0
2014-05-27,28.715,28.81,28.715,28.81,972.0
2014-05-28,28.815,28.85,28.69,28.79,6952.0
2014-05-29,28.915,28.915,28.76,28.89,4363.0
2014-05-30,28.915,28.915,28.76,28.84,2061.0
2014-06-02,28.98,28.99,28.865,28.99,2553.0
2014-06-03,28.98,29.0,28.89,28.99,2278.0
2014-06-04,28.99,29.005,28.875,28.94,14330.0
2014-06-05,28.99,29.105,28.89,29.055,6001.0
2014-06-06,29.155,29.155,28.95,29.025,3764.0
2014-06-09,29.1,29.1,28.875,29.025,1914.0
2014-06-10,28.88,29.1,28.855,29.03,3979.0
2014-06-11,29.04,29.075,28.98,29.075,4014.0
2014-06-12,29.115,29.115,28.89,28.89,3909.0
2014-06-13,29.015,29.015,28.825,28.88,7499.0
2014-06-16,28.975,29.075,28.865,28.9,1560.0
2014-06-17,29.065,29.075,28.905,29.04,2079.0
2014-06-18,29.1,29.175,28.865,29.0,3928.0
2014-06-19,29.025,29.31,29.025,29.17,5382.0
2014-06-20,29.335,29.525,29.335,29.4,3047.0
2014-06-23,29.335,29.435,29.25,29.32,1828.0
2014-06-24,29.15,29.46,29.15,29.285,1541.0
2014-06-25,29.295,29.475,29.295,29.475,4668.0
2014-06-26,29.45,29.475,29.26,29.435,725.0
2014-06-27,29.52,29.52,29.325,29.4,3606.0
2014-06-30,29.5,29.5,29.295,29.3,4714.0
2014-07-02,29.81,29.83,29.52,29.735,2104.0
2014-07-03,29.88,30.035,29.785,30.035,3294.0
2014-07-04,30.02,30.03,29.93,29.935,559.0
2014-07-07,29.905,29.905,29.685,29.735,2731.0
2014-07-08,29.77,29.77,29.35,29.42,1722.0
2014-07-09,29.595,29.605,29.5,29.525,1909.0
2014-07-10,29.335,29.52,29.285,29.5,2232.0
2014-07-11,29.61,29.61,29.345,29.61,836.0
2014-07-14,29.645,29.87,29.645,29.67,2723.0
2014-07-15,29.67,29.785,29.475,29.56,4975.0
2014-07-16,29.755,29.81,29.4,29.485,9062.0
2014-07-17,29.42,29.52,29.125,29.125,4735.0
2014-07-18,29.17,29.535,29.17,29.535,7650.0
2014-07-21,29.51,29.51,29.31,29.445,5519.0
2014-07-22,29.55,29.735,29.545,29.635,2467.0
2014-07-23,29.735,29.795,29.635,29.735,997.0
2014-07-24,29.705,29.87,29.67,29.71,3363.0
2014-07-25,29.77,29.77,29.485,29.545,2186.0
2014-07-28,29.685,29.685,29.47,29.605,5645.0
2014-07-29,29.795,29.795,29.57,29.67,1995.0
2014-07-30,29.93,29.93,29.71,29.77,2631.0
2014-07-31,29.695,29.695,29.335,29.35,3819.0
2014-08-01,29.195,29.36,29.1,29.25,3532.0
2014-08-05,29.27,29.435,29.07,29.085,20461.0
2014-08-06,28.915,29.175,28.875,29.02,4343.0
2014-08-07,29.11,29.11,28.625,28.685,12915.0
2014-08-08,28.635,28.96,28.565,28.96,34642.0
2014-08-11,28.975,29.07,28.96,29.0,4534.0
2014-08-12,29.05,29.05,28.86,28.99,2357.0
2014-08-13,29.085,29.32,28.965,29.295,3471.0
2014-08-14,29.245,29.605,29.235,29.51,1370.0
2014-08-15,29.57,29.67,29.31,29.425,3289.0
2014-08-18,29.55,29.86,29.55,29.81,5923.0
2014-08-19,29.995,30.045,29.81,30.045,4846.0
2014-08-20,30.035,30.08,29.91,30.08,6819.0
2014-08-21,30.01,30.195,30.01,30.11,4723.0
2014-08-22,30.17,30.23,30.085,30.135,4414.0
2014-08-25,30.18,30.44,30.18,30.415,16426.0
2014-08-26,30.515,30.58,30.395,30.565,3161.0
2014-08-27,30.63,30.63,30.48,30.53,3525.0
2014-08-28,30.495,30.54,30.39,30.505,4041.0
2014-08-29,30.655,30.655,30.54,30.605,1032.0
2014-09-02,30.75,30.75,30.645,30.67,2915.0
2014-09-03,30.855,30.925,30.775,30.855,5074.0
2014-09-04,30.975,30.99,30.765,30.765,4189.0
2014-09-05,30.78,30.89,30.59,30.84,9082.0
2014-09-08,30.75,30.955,30.75,30.905,4703.0
2014-09-09,30.925,31.03,30.905,30.925,2107.0
2014-09-10,31.03,31.175,30.925,31.09,1251.0
2014-09-11,31.115,31.115,30.925,31.03,4212.0
2014-09-12,31.155,31.155,30.925,30.925,5066.0
2014-09-15,30.925,31.005,30.805,30.965,4470.0
2014-09-16,30.925,31.25,30.88,31.215,4554.0
2014-09-17,31.3,31.365,31.115,31.3,4693.0
2014-09-18,31.465,31.51,31.4,31.51,8142.0
2014-09-19,31.65,31.66,31.515,31.61,8066.0
2014-09-22,31.59,31.59,31.28,31.45,5845.0
2014-09-23,31.19,31.325,31.155,31.2,7980.0
2014-09-24,31.175,31.69,31.175,31.6,4581.0
2014-09-25,31.71,31.715,31.205,31.265,3103.0
2014-09-26,31.385,31.49,31.175,31.215,4099.0
2014-09-29,31.25,31.39,31.115,31.25,1207.0
2014-09-30,31.375,31.525,31.23,31.275,5987.0
2014-10-01,31.435,31.435,30.905,30.905,5733.0
2014-10-02,30.975,30.98,30.58,30.79,2991.0
2014-10-03,31.23,31.41,31.005,31.385,3829.0
2014-10-06,31.565,31.565,31.125,31.23,8187.0
2014-10-07,31.065,31.065,30.665,30.68,7651.0
2014-10-08,30.69,31.24,30.48,31.23,1756.0
2014-10-09,30.925,31.09,30.49,30.605,6130.0
2014-10-10,30.465,30.715,30.33,30.33,7944.0
2014-10-14,30.085,30.085,29.52,29.585,16229.0
2014-10-15,28.925,29.235,28.525,29.235,30566.0
2014-10-16,28.525,29.25,28.515,29.025,13537.0
2014-10-17,29.47,29.685,29.325,29.56,7088.0
2014-10-20,29.61,29.845,29.535,29.845,8806.0
2014-10-21,30.12,30.515,30.085,30.465,8451.0
2014-10-22,30.695,30.695,30.465,30.47,9057.0
2014-10-23,30.83,31.09,30.79,30.965,4468.0
2014-10-24,31.055,31.325,30.955,31.13,3772.0
2014-10-27,31.265,31.34,31.165,31.28,9447.0
2014-10-28,31.41,31.41,31.2,31.31,5926.0
2014-10-29,31.39,31.44,31.175,31.385,3527.0
2014-10-30,31.41,31.975,31.3,31.935,24315.0
2014-10-31,32.295,32.445,32.095,32.095,20158.0
2014-11-03,32.185,32.225,31.995,32.085,7001.0
2014-11-04,32.225,32.26,31.975,32.17,8563.0
2014-11-05,32.445,32.445,32.15,32.15,9106.0
2014-11-06,32.335,32.385,32.26,32.3,4117.0
2014-11-07,32.35,32.35,31.945,31.995,6348.0
2014-11-10,32.05,32.325,32.045,32.275,4015.0
2014-11-11,32.26,32.53,32.26,32.36,16684.0
2014-11-12,32.4,32.42,32.21,32.385,6459.0
2014-11-13,32.505,32.57,32.245,32.4,5014.0
2014-11-14,32.47,32.47,32.095,32.145,8153.0
2014-11-17,32.185,32.385,32.095,32.32,5265.0
2014-11-18,32.345,32.86,32.225,32.83,4068.0
2014-11-19,32.88,32.88,32.655,32.78,6582.0
2014-11-20,32.595,32.68,32.495,32.605,7680.0
2014-11-21,33.005,33.01,32.705,32.71,5039.0
2014-11-24,32.895,32.92,32.72,32.83,7310.0
2014-11-25,32.96,32.96,32.785,32.88,4909.0
2014-11-26,32.935,33.005,32.83,32.945,3496.0
2014-11-27,33.055,33.14,32.98,33.14,6567.0
2014-11-28,33.115,33.43,33.115,33.33,14433.0
2014-12-01,33.315,33.415,33.19,33.29,15908.0
2014-12-02,33.455,33.625,33.37,33.53,9646.0
2014-12-03,33.73,33.73,33.49,33.58,20058.0
2014-12-04,33.58,33.63,33.355,33.47,4628.0
2014-12-05,33.43,33.83,33.43,33.765,12689.0
2014-12-08,33.78,33.955,33.63,33.8,20549.0
2014-12-09,33.465,33.52,33.14,33.515,14745.0
2014-12-10,33.58,33.58,33.01,33.02,11217.0
2014-12-11,33.055,33.57,33.055,33.215,22084.0
2014-12-12,32.86,33.065,32.685,32.735,4853.0
2014-12-15,32.855,32.855,32.1,32.245,13898.0
2014-12-16,31.935,32.595,31.865,32.01,13441.0
2014-12-17,31.945,32.685,31.945,32.655,7091.0
2014-12-18,33.18,33.44,32.97,33.44,25496.0
2014-12-19,33.43,33.64,33.265,33.48,12052.0
2014-12-22,33.38,33.44,33.165,33.17,9231.0
2014-12-23,33.38,33.38,32.46,32.61,10814.0
2014-12-24,32.61,32.93,32.595,32.855,2128.0
2014-12-29,33.055,33.105,32.87,33.02,4912.0
2014-12-30,32.965,32.97,32.805,32.805,7416.0
2014-12-31,32.855,33.115,32.585,32.61,2637.0
2015-01-02,32.76,33.04,32.695,32.785,4713.0
2015-01-05,32.785,32.795,32.56,32.62,14562.0
2015-01-06,32.71,32.955,32.335,32.5,11001.0
2015-01-07,32.575,33.145,32.575,33.07,6724.0
2015-01-08,33.535,33.895,33.535,33.845,21612.0
2015-01-09,33.885,33.9,33.465,33.635,11258.0
2015-01-12,33.825,33.825,33.55,33.72,12509.0
2015-01-13,33.97,34.22,33.425,33.615,7730.0
2015-01-14,33.485,33.72,33.34,33.61,12150.0
2015-01-15,33.315,33.425,32.995,33.045,13167.0
2015-01-16,33.015,33.475,32.86,33.475,5527.0
2015-01-19,33.575,33.635,33.485,33.54,6640.0
2015-01-20,33.76,33.82,33.33,33.665,14999.0
2015-01-21,33.46,33.615,33.28,33.515,14278.0
2015-01-22,33.55,33.845,33.095,33.825,14535.0
2015-01-23,33.85,34.005,33.745,33.82,7939.0
2015-01-26,33.845,34.135,33.8,34.01,16917.0
2015-01-27,34.045,34.185,33.8,34.01,14209.0
2015-01-28,34.135,34.17,33.585,33.8,26265.0
2015-01-29,33.615,34.02,33.485,33.955,20186.0
2015-01-30,33.96,34.055,33.465,33.465,17539.0
2015-02-02,33.735,33.735,33.19,33.59,15544.0
2015-02-03,33.71,33.71,33.315,33.6,12796.0
2015-02-04,33.615,33.635,33.34,33.425,12076.0
2015-02-05,33.64,33.85,33.465,33.845,14843.0
2015-02-06,33.785,33.925,33.55,33.55,12641.0
2015-02-09,33.585,33.585,33.24,33.405,10330.0
2015-02-10,33.56,33.845,33.55,33.8,10428.0
2015-02-11,33.795,33.925,33.6,33.735,12941.0
2015-02-12,33.945,33.97,33.675,33.97,13998.0
2015-02-13,34.07,34.135,33.8,34.13,11874.0
2015-02-17,34.17,34.355,34.13,34.305,18042.0
2015-02-18,34.43,34.48,34.23,34.395,14972.0
2015-02-19,34.415,34.6,34.395,34.55,16595.0
2015-02-20,34.555,34.89,34.44,34.86,11851.0
2015-02-23,34.96,35.195,34.84,35.045,12258.0
2015-02-24,35.06,35.2,34.975,35.085,12038.0
2015-02-25,35.185,35.185,34.9,35.045,8622.0
2015-02-26,35.26,35.28,34.975,35.27,15024.0
2015-02-27,35.335,35.335,35.1,35.135,15323.0
2015-03-02,35.185,35.42,35.16,35.335,15006.0
2015-03-03,35.505,35.505,34.94,35.125,11103.0
2015-03-04,35.2,35.305,34.915,35.195,29358.0
2015-03-05,35.395,35.595,35.32,35.41,8582.0
2015-03-06,35.515,35.515,35.01,35.035,11610.0
2015-03-09,35.085,35.195,34.9,35.175,16493.0
2015-03-10,35.0,35.05,34.835,34.86,18326.0
2015-03-11,35.12,35.15,34.9,34.91,12368.0
2015-03-12,34.975,35.42,34.975,35.42,25186.0
2015-03-13,35.395,35.515,35.17,35.42,20623.0
2015-03-16,35.49,36.115,35.49,36.085,12279.0
2015-03-17,36.015,36.025,35.815,35.99,7038.0
2015-03-18,35.99,36.495,35.84,36.345,31695.0
2015-03-19,36.435,36.58,36.36,36.53,19950.0
2015-03-20,36.815,36.905,36.61,36.78,15869.0
2015-03-23,36.76,36.77,36.605,36.655,15474.0
2015-03-24,36.705,36.815,36.425,36.425,23108.0
2015-03-25,36.47,36.535,35.765,35.765,17288.0
2015-03-26,35.645,35.825,35.405,35.68,14901.0
2015-03-27,35.715,36.065,35.665,35.98,31674.0
2015-03-30,36.235,36.425,36.04,36.395,12568.0
2015-03-31,36.1,36.21,35.875,35.875,13986.0
2015-04-01,35.855,35.855,35.41,35.435,15431.0
2015-04-02,35.665,35.8,35.58,35.68,7755.0
2015-04-06,35.48,35.855,35.41,35.765,12784.0
2015-04-07,35.805,36.115,35.805,35.955,30638.0
2015-04-08,36.06,36.24,35.955,36.135,16415.0
2015-04-09,36.375,36.53,36.135,36.53,7781.0
2015-04-10,36.535,36.905,36.535,36.805,9779.0
2015-04-13,36.845,36.965,36.61,36.62,13023.0
2015-04-14,36.585,36.67,36.46,36.655,8568.0
2015-04-15,36.845,36.845,36.655,36.68,6055.0
2015-04-16,36.67,36.67,36.475,36.52,20270.0
2015-04-17,36.375,36.375,35.965,36.025,8790.0
2015-04-20,36.25,36.485,36.25,36.41,6947.0
2015-04-21,36.755,36.82,36.57,36.695,6767.0
2015-04-22,36.72,36.815,36.655,36.77,6028.0
2015-04-23,36.72,36.88,36.56,36.82,12898.0
2015-04-24,36.78,36.79,36.57,36.71,19839.0
2015-04-27,36.955,36.955,36.215,36.285,42465.0
2015-04-28,36.27,36.275,35.775,36.24,15694.0
2015-04-29,36.04,36.04,35.515,35.8,39702.0
2015-04-30,35.805,35.805,35.23,35.33,10759.0
2015-05-01,35.68,35.875,35.43,35.815,12071.0
2015-05-04,35.98,36.165,35.9,36.05,15569.0
2015-05-05,36.0,36.0,35.38,35.38,21506.0
2015-05-06,35.395,35.62,35.11,35.23,14933.0
2015-05-07,35.1,35.445,35.1,35.36,15571.0
2015-05-08,35.615,36.075,35.615,36.0,22390.0
2015-05-11,36.075,36.115,35.94,36.035,12831.0
2015-05-12,35.8,35.855,35.555,35.695,26012.0
2015-05-13,35.915,35.95,35.67,35.68,10421.0
2015-05-14,35.85,36.15,35.755,36.135,8965.0
2015-05-15,36.31,36.31,36.11,36.225,9720.0
2015-05-19,36.56,36.83,36.445,36.71,22558.0
2015-05-20,36.815,36.905,36.645,36.82,30696.0
2015-05-21,36.88,36.92,36.77,36.92,27912.0
2015-05-22,36.93,36.99,36.72,36.94,15928.0
2015-05-25,36.88,36.94,36.76,36.88,6591.0
2015-05-26,36.92,36.92,36.485,36.57,15217.0
2015-05-27,36.58,36.995,36.57,36.99,17661.0
2015-05-28,36.99,37.08,36.83,36.93,11694.0
2015-05-29,36.965,36.99,36.655,36.815,10427.0
2015-06-01,36.945,37.015,36.705,36.915,17237.0
2015-06-02,36.76,36.77,36.485,36.595,16204.0
2015-06-03,36.815,36.815,36.58,36.58,11856.0
2015-06-04,36.57,36.635,36.26,36.32,12318.0
2015-06-05,36.385,36.385,36.115,36.27,17771.0
2015-06-08,36.27,36.345,36.04,36.06,18310.0
2015-06-09,35.965,36.025,35.8,35.99,10836.0
2015-06-10,36.225,36.485,36.085,36.42,19360.0
2015-06-11,36.51,36.73,36.485,36.545,33702.0
2015-06-12,36.375,36.535,36.165,36.25,30737.0
2015-06-15,36.115,36.135,35.84,36.065,43831.0
2015-06-16,36.005,36.275,36.005,36.275,12351.0
2015-06-17,36.315,36.315,36.055,36.115,13708.0
2015-06-18,36.03,36.685,36.03,36.61,20281.0
2015-06-19,36.67,36.685,36.475,36.515,14506.0
2015-06-22,37.005,37.1,36.84,37.0,29775.0
2015-06-23,37.125,37.325,37.11,37.2,12647.0
2015-06-24,37.025,37.135,36.815,36.855,20494.0
2015-06-25,36.955,37.09,36.805,36.88,17491.0
2015-06-26,36.905,37.05,36.755,36.805,20419.0
2015-06-29,36.475,36.745,35.895,35.9,27649.0
2015-06-30,36.3,36.305,35.92,35.995,17615.0
2015-07-02,36.435,36.61,36.29,36.34,7557.0
2015-07-03,36.35,36.375,36.28,36.34,7735.0
2015-07-06,36.06,36.4,36.005,36.215,17041.0
2015-07-07,36.435,36.45,35.76,36.375,14280.0
2015-07-08,36.115,36.305,35.85,35.96,10512.0
2015-07-09,36.535,36.535,36.215,36.215,19284.0
2015-07-10,36.67,36.975,36.67,36.87,23710.0
2015-07-13,37.1,37.405,37.1,37.295,31144.0
2015-07-14,37.405,37.765,37.3,37.73,22842.0
2015-07-15,37.925,38.0,37.65,37.7,26817.0
2015-07-16,37.95,38.11,37.865,38.08,17766.0
2015-07-17,38.06,38.06,37.85,38.02,14124.0
2015-07-20,38.035,38.23,38.035,38.155,14439.0
2015-07-21,38.105,38.12,37.73,37.89,15500.0
2015-07-22,37.815,37.885,37.68,37.825,13105.0
2015-07-23,37.915,38.025,37.755,37.8,10815.0
2015-07-24,37.68,37.68,37.015,37.05,23804.0
2015-07-27,37.03,37.055,36.785,36.895,20161.0
2015-07-28,37.2,37.485,36.99,37.485,23303.0
2015-07-29,37.775,37.775,37.57,37.725,25662.0
2015-07-30,37.59,37.68,37.345,37.605,11801.0
2015-07-31,37.595,37.96,37.595,37.815,12485.0
2015-08-04,38.025,38.12,37.825,37.945,26853.0
2015-08-05,38.195,38.305,38.0,38.265,11640.0
2015-08-06,38.315,38.33,37.53,37.615,27012.0
2015-08-07,37.555,37.555,37.11,37.345,17760.0
2015-08-10,37.7,37.875,37.495,37.765,14016.0
2015-08-11,37.52,37.53,37.19,37.42,22019.0
2015-08-12,37.055,37.235,36.57,37.125,31411.0
2015-08-13,37.185,37.43,37.125,37.175,27968.0
2015-08-14,37.295,37.385,37.05,37.285,19475.0
2015-08-17,37.275,37.64,37.14,37.615,11409.0
2015-08-18,37.615,37.775,37.545,37.565,10017.0
2015-08-19,37.48,37.485,37.16,37.285,14323.0
2015-08-20,37.075,37.075,36.425,36.425,23429.0
2015-08-21,36.03,36.155,35.06,35.06,59474.0
2015-08-24,27.73,34.495,19.025,33.61,182527.0
2015-08-25,34.715,35.0,33.565,33.565,70816.0
2015-08-26,34.45,34.745,33.675,34.745,27815.0
2015-08-27,35.25,35.71,35.125,35.59,20069.0
2015-08-28,35.455,35.58,35.2,35.395,17909.0
2015-08-31,35.415,35.455,34.85,34.965,24148.0
2015-09-01,34.365,34.41,33.82,33.88,82359.0
2015-09-02,34.545,34.585,34.12,34.585,12668.0
2015-09-03,34.82,35.04,34.545,34.545,14912.0
2015-09-04,34.055,34.325,33.905,34.29,46942.0
2015-09-08,34.585,34.98,34.535,34.965,11094.0
2015-09-09,35.285,35.47,34.475,34.475,30723.0
2015-09-10,34.63,35.05,34.45,34.79,13326.0
2015-09-11,34.755,34.925,34.535,34.89,31358.0
2015-09-14,34.89,34.975,34.66,34.79,8571.0
2015-09-15,34.745,35.27,34.745,35.235,12000.0
2015-09-16,35.28,35.385,35.035,35.295,18266.0
2015-09-17,35.295,35.895,35.25,35.36,30775.0
2015-09-18,35.11,35.21,34.905,35.0,31517.0
2015-09-21,35.32,35.385,34.495,34.655,16007.0
2015-09-22,34.255,34.265,33.895,34.215,58608.0
2015-09-23,34.39,34.39,34.095,34.19,4811.0
2015-09-24,33.85,34.005,33.48,34.005,62971.0
2015-09-25,34.285,34.445,33.125,33.32,48188.0
2015-09-28,33.185,33.185,32.05,32.275,100816.0
2015-09-29,32.2,32.69,31.625,32.21,37914.0
2015-09-30,32.705,33.045,32.605,32.96,21877.0
2015-10-01,33.075,33.15,32.72,33.145,19742.0
2015-10-02,32.825,33.615,32.615,33.615,5703.0
2015-10-05,33.88,34.02,33.625,33.85,18418.0
2015-10-06,33.88,33.88,32.975,33.245,14567.0
2015-10-07,33.245,33.59,32.985,33.475,21492.0
2015-10-08,33.395,33.565,33.075,33.5,7119.0
2015-10-09,33.55,33.66,33.38,33.585,6160.0
2015-10-13,33.45,33.8,33.235,33.245,7291.0
2015-10-14,33.355,33.54,33.07,33.17,7917.0
2015-10-15,33.045,33.785,33.045,33.775,6777.0
2015-10-16,33.85,34.23,33.85,34.23,25523.0
2015-10-19,34.2,34.35,34.015,34.275,15156.0
2015-10-20,34.24,34.24,33.635,33.775,8998.0
2015-10-21,33.955,33.955,32.95,33.42,16451.0
2015-10-22,33.49,33.61,33.11,33.44,22158.0
2015-10-23,33.715,34.275,33.715,34.18,19430.0
2015-10-26,34.2,34.45,33.985,34.215,3743.0
2015-10-27,34.265,34.67,34.265,34.67,5812.0
2015-10-28,34.705,35.15,34.595,35.15,10068.0
2015-10-29,35.01,35.31,34.83,35.085,13546.0
2015-10-30,35.25,35.25,34.905,34.94,8106.0
2015-11-02,34.94,35.47,34.94,35.47,9080.0
2015-11-03,35.27,35.455,35.2,35.335,13053.0
2015-11-04,35.25,35.335,35.115,35.25,3776.0
2015-11-05,35.465,35.465,34.955,35.235,11463.0
2015-11-06,35.235,35.26,34.815,35.17,9456.0
2015-11-09,35.015,35.015,34.605,34.815,5023.0
2015-11-10,34.795,35.0,34.685,34.975,2948.0
2015-11-11,35.0,35.075,34.73,34.79,3543.0
2015-11-12,34.62,34.62,34.08,34.08,10115.0
2015-11-13,33.985,34.23,33.97,34.07,7976.0
2015-11-16,34.155,34.525,33.995,34.525,11591.0
2015-11-17,34.58,34.93,34.58,34.74,6764.0
2015-11-18,34.89,35.21,34.855,35.21,6111.0
2015-11-19,35.225,35.235,34.815,34.94,10349.0
2015-11-20,35.175,35.295,35.125,35.195,8115.0
2015-11-23,35.135,35.245,34.99,35.05,12260.0
2015-11-24,34.84,35.05,34.73,35.05,4458.0
2015-11-25,35.2,35.305,35.09,35.25,4480.0
2015-11-26,35.305,35.655,35.185,35.495,10368.0
2015-11-27,35.44,35.54,35.195,35.21,6907.0
2015-11-30,35.27,35.42,35.0,35.0,10364.0
2015-12-01,35.335,35.55,35.125,35.55,13373.0
2015-12-02,35.555,35.7,35.21,35.21,21368.0
2015-12-03,35.195,35.195,34.24,34.325,44986.0
2015-12-04,34.46,35.06,34.36,34.975,13238.0
2015-12-07,35.09,35.195,34.815,34.905,6441.0
2015-12-08,34.655,34.9,34.485,34.865,12780.0
2015-12-09,34.67,34.815,34.19,34.36,15142.0
2015-12-10,34.47,34.755,34.4,34.655,6404.0
2015-12-11,34.41,34.41,34.045,34.105,8237.0
2015-12-14,34.07,34.24,33.75,34.18,20064.0
2015-12-15,34.66,34.915,34.445,34.795,14866.0
2015-12-16,35.0,35.49,34.865,35.335,18149.0
2015-12-17,35.49,35.495,35.05,35.065,43760.0
2015-12-18,34.905,34.93,34.52,34.52,7058.0
2015-12-21,34.545,34.805,34.435,34.55,11446.0
2015-12-22,34.715,34.925,34.61,34.865,10557.0
2015-12-23,35.1,35.42,35.1,35.355,6048.0
2015-12-24,35.405,35.42,35.32,35.335,4256.0
2015-12-29,35.62,35.805,35.26,35.685,9275.0
2015-12-30,35.74,35.745,35.49,35.49,1817.0
2015-12-31,35.49,35.565,35.26,35.32,1526.0
2016-01-04,34.94,34.94,34.34,34.565,10251.0
2016-01-05,34.665,34.975,34.665,34.865,8374.0
2016-01-06,34.29,34.725,34.29,34.505,17294.0
2016-01-07,34.11,34.265,33.7,33.735,15156.0
2016-01-08,33.89,34.065,33.245,33.305,13435.0
2016-01-11,33.365,33.41,32.545,32.98,12804.0
2016-01-12,33.355,33.535,32.885,33.15,23245.0
2016-01-13,33.425,33.615,32.425,32.51,50743.0
2016-01-14,32.51,33.33,32.32,33.16,72766.0
2016-01-15,32.44,32.575,32.07,32.44,17209.0
2016-01-18,32.43,32.68,32.32,32.655,40632.0
2016-01-19,32.92,33.065,32.335,32.69,20592.0
2016-01-20,32.245,32.91,31.61,32.55,30249.0
2016-01-21,32.665,32.92,32.335,32.655,12843.0
2016-01-22,33.14,33.41,33.14,33.355,25299.0
2016-01-25,33.355,33.485,33.065,33.16,12704.0
2016-01-26,33.33,33.495,33.065,33.4,15614.0
2016-01-27,33.495,33.665,32.98,33.09,14642.0
2016-01-28,33.23,33.23,32.27,32.415,30942.0
2016-01-29,32.49,32.91,32.395,32.91,44612.0
2016-02-01,32.815,33.075,32.595,32.955,45126.0
2016-02-02,32.605,32.81,32.415,32.485,43760.0
2016-02-03,32.43,32.465,31.91,32.39,12081.0
2016-02-04,32.175,32.335,31.91,32.065,90843.0
2016-02-05,32.08,32.095,31.38,31.505,13618.0
2016-02-08,31.105,31.215,30.665,31.105,36548.0
2016-02-09,30.4,31.215,30.4,30.99,12377.0
2016-02-10,31.085,31.585,31.085,31.18,12097.0
2016-02-11,30.7,30.89,30.54,30.685,14585.0
2016-02-12,31.035,31.17,30.71,31.17,7647.0
2016-02-16,31.645,31.85,31.43,31.77,9973.0
2016-02-17,32.02,32.225,31.91,32.21,9141.0
2016-02-18,32.38,32.38,32.005,32.08,17595.0
2016-02-19,32.005,32.08,31.805,32.01,10231.0
2016-02-22,32.295,32.515,32.235,32.515,4528.0
2016-02-23,32.455,32.535,32.155,32.275,13692.0
2016-02-24,31.975,32.31,31.62,32.27,12629.0
2016-02-25,32.33,32.695,32.33,32.665,9567.0
2016-02-26,32.8,32.955,32.705,32.75,8282.0
2016-02-29,32.67,32.67,32.21,32.21,10920.0
2016-03-01,32.39,32.86,32.345,32.81,12943.0
2016-03-02,32.725,32.97,32.725,32.97,27458.0
2016-03-03,32.755,32.755,32.44,32.63,16619.0
2016-03-04,32.645,32.885,32.55,32.705,21626.0
2016-03-07,32.55,32.995,32.455,32.815,27492.0
2016-03-08,32.75,32.79,32.55,32.55,9655.0
2016-03-09,32.645,32.655,32.475,32.585,17881.0
2016-03-10,32.75,33.05,32.31,32.56,7667.0
2016-03-11,32.67,33.125,32.67,33.115,8170.0
2016-03-14,33.16,33.2,32.96,33.125,7596.0
2016-03-15,32.765,32.895,32.44,32.545,11505.0
2016-03-16,32.465,32.595,32.26,32.405,7473.0
2016-03-17,32.305,32.305,31.78,32.095,22621.0
2016-03-18,32.045,32.305,31.865,32.21,11952.0
2016-03-21,32.105,32.51,32.105,32.425,19197.0
2016-03-22,32.38,32.825,32.38,32.755,31461.0
2016-03-23,32.68,32.825,32.535,32.585,6597.0
2016-03-24,32.485,32.635,32.365,32.465,6825.0
2016-03-28,32.62,32.695,32.455,32.485,7788.0
2016-03-29,32.455,32.765,32.335,32.67,6146.0
2016-03-30,32.775,32.875,32.665,32.695,6632.0
2016-03-31,32.725,32.81,32.595,32.635,8421.0
2016-04-01,32.395,32.79,32.225,32.79,15490.0
2016-04-04,33.015,33.245,32.98,33.135,7153.0
2016-04-05,32.9,32.935,32.725,32.765,3917.0
2016-04-06,32.97,33.605,32.97,33.605,14754.0
2016-04-07,33.44,33.605,33.235,33.365,39748.0
2016-04-08,33.615,33.64,33.26,33.305,14583.0
2016-04-11,33.305,33.45,33.17,33.17,5288.0
2016-04-12,33.16,33.47,33.115,33.28,12387.0
2016-04-13,33.47,33.785,33.46,33.775,14732.0
2016-04-14,33.835,33.94,33.77,33.86,7366.0
2016-04-15,33.845,33.845,33.675,33.795,4329.0
2016-04-18,33.68,34.135,33.68,34.06,8576.0
2016-04-19,34.145,34.385,34.085,34.22,6424.0
2016-04-20,34.23,34.495,34.16,34.395,27301.0
2016-04-21,34.275,34.485,34.275,34.385,4688.0
2016-04-22,34.48,34.65,34.435,34.605,5936.0
2016-04-25,34.53,34.54,34.34,34.395,3610.0
2016-04-26,34.385,34.385,34.185,34.3,4728.0
2016-04-27,34.265,34.335,34.12,34.22,10592.0
2016-04-28,33.905,34.215,33.86,33.94,5987.0
2016-04-29,33.8,33.8,33.27,33.41,11496.0
2016-05-02,33.475,33.675,33.44,33.665,14567.0
2016-05-03,33.53,33.665,33.41,33.47,7822.0
2016-05-04,33.23,33.355,33.05,33.11,8456.0
2016-05-05,33.245,33.29,33.08,33.2,11467.0
2016-05-06,33.135,33.14,32.8,33.065,5613.0
2016-05-09,33.175,33.595,33.175,33.56,22760.0
2016-05-10,33.655,33.845,33.63,33.845,6550.0
2016-05-11,33.75,33.8,33.5,33.52,8092.0
2016-05-12,33.53,33.57,33.115,33.26,8288.0
2016-05-13,33.15,33.46,33.15,33.235,6690.0
2016-05-16,33.29,33.68,33.28,33.65,6960.0
2016-05-17,33.655,33.665,33.23,33.245,5022.0
2016-05-18,33.375,33.64,33.29,33.375,4749.0
2016-05-19,33.365,33.365,32.99,33.185,6757.0
2016-05-20,33.255,33.62,33.245,33.495,22528.0
2016-05-24,33.63,33.92,33.62,33.895,4612.0
2016-05-25,34.035,34.185,34.0,34.135,8597.0
2016-05-26,34.16,34.205,34.05,34.135,6255.0
2016-05-27,34.265,34.36,34.16,34.325,7141.0
2016-05-30,34.35,34.395,34.255,34.395,20258.0
2016-05-31,34.305,34.395,34.18,34.375,7488.0
2016-06-01,34.275,34.445,34.245,34.425,2202.0
2016-06-02,34.3,34.76,34.3,34.7,8034.0
2016-06-03,34.685,34.7,34.395,34.605,12344.0
2016-06-06,34.695,34.865,34.545,34.785,11989.0
2016-06-07,34.59,34.76,34.59,34.675,19386.0
2016-06-08,34.65,34.735,34.58,34.71,10103.0
2016-06-09,34.65,34.665,34.48,34.575,7872.0
2016-06-10,34.3,34.3,33.975,34.025,15125.0
2016-06-13,33.88,34.16,33.835,33.835,9681.0
2016-06-14,33.69,33.725,33.405,33.7,5472.0
2016-06-15,33.89,33.89,33.52,33.67,4080.0
2016-06-16,33.245,33.625,33.135,33.615,4206.0
2016-06-17,33.54,33.615,33.2,33.365,4560.0
2016-06-20,33.865,33.89,33.6,33.73,29271.0
2016-06-21,33.77,33.77,33.53,33.695,6526.0
2016-06-22,33.66,34.02,33.52,33.66,6513.0
2016-06-23,33.91,34.125,33.805,34.125,11258.0
2016-06-24,33.195,33.71,33.135,33.235,18777.0
2016-06-27,33.04,33.21,32.755,32.92,34328.0
2016-06-28,33.27,33.675,33.27,33.65,11300.0
2016-06-29,33.925,34.34,33.925,34.29,7344.0
2016-06-30,34.22,34.66,34.22,34.65,14458.0
2016-07-04,34.7,34.945,34.7,34.915,12285.0
2016-07-05,34.84,34.85,34.65,34.735,3637.0
2016-07-06,34.7,35.04,34.58,35.02,19168.0
2016-07-07,35.055,35.1,34.805,34.95,5872.0
2016-07-08,35.01,35.34,35.01,35.34,5441.0
2016-07-11,35.47,35.555,35.385,35.385,8421.0
2016-07-12,35.57,35.57,35.385,35.51,5362.0
2016-07-13,35.52,35.625,35.425,35.505,5885.0
2016-07-14,35.66,35.66,35.445,35.565,16575.0
2016-07-15,35.615,35.695,35.45,35.495,9851.0
2016-07-18,35.51,35.58,35.415,35.51,7928.0
2016-07-19,35.445,35.555,35.39,35.47,4952.0
2016-07-20,35.6,35.915,35.6,35.865,7468.0
2016-07-21,35.83,35.875,35.7,35.745,4833.0
2016-07-22,35.82,35.985,35.805,35.98,5121.0
2016-07-25,35.945,35.945,35.78,35.865,2687.0
2016-07-26,35.79,35.985,35.79,35.915,38110.0
2016-07-27,35.885,36.065,35.82,36.005,9943.0
2016-07-28,35.985,36.065,35.82,36.045,14533.0
2016-07-29,36.005,36.07,35.855,36.005,7449.0
2016-08-02,35.935,36.04,35.815,36.03,18181.0
2016-08-03,35.9,35.915,35.815,35.875,3297.0
2016-08-04,36.01,36.01,35.815,35.925,3218.0
2016-08-05,35.97,35.98,35.84,35.9,4345.0
2016-08-08,35.875,35.875,35.54,35.545,13498.0
2016-08-09,35.815,35.875,35.675,35.745,3947.0
2016-08-10,35.77,35.77,35.53,35.58,4287.0
2016-08-11,35.77,35.875,35.64,35.85,11165.0
2016-08-12,35.78,35.79,35.6,35.7,6523.0
2016-08-15,35.795,35.875,35.77,35.82,10506.0
2016-08-16,35.745,35.745,35.445,35.445,6150.0
2016-08-17,35.35,35.45,35.26,35.445,5268.0
2016-08-18,35.365,35.385,35.255,35.295,29713.0
2016-08-19,35.255,35.255,35.09,35.16,7352.0
2016-08-22,35.16,35.47,35.125,35.325,7827.0
2016-08-23,35.415,35.565,35.39,35.445,7811.0
2016-08-24,35.485,35.495,34.91,34.91,7369.0
2016-08-25,34.91,34.97,34.625,34.695,5292.0
2016-08-26,34.665,34.91,34.625,34.735,8776.0
2016-08-29,34.825,34.935,34.78,34.9,4732.0
2016-08-30,34.945,34.985,34.795,34.875,5638.0
2016-08-31,34.805,34.815,34.51,34.635,11841.0
2016-09-01,34.495,34.575,34.4,34.47,4851.0
2016-09-02,34.6,34.695,34.59,34.695,9396.0
2016-09-06,34.695,34.825,34.66,34.735,4451.0
2016-09-07,34.815,34.825,34.66,34.72,9009.0
2016-09-08,34.735,34.815,34.7,34.78,3237.0
2016-09-09,34.745,34.755,34.135,34.135,10464.0
2016-09-12,33.9,34.615,33.9,34.565,9360.0
2016-09-13,34.33,34.35,34.065,34.235,4402.0
2016-09-14,34.22,34.365,34.1,34.14,13428.0
2016-09-15,34.175,34.59,34.175,34.495,4856.0
2016-09-16,34.555,34.58,34.435,34.52,3472.0
2016-09-19,34.605,34.685,34.47,34.47,2035.0
2016-09-20,34.7,34.795,34.695,34.7,6283.0
2016-09-21,34.825,34.97,34.59,34.95,3274.0
2016-09-22,35.055,35.21,35.055,35.185,11930.0
2016-09-23,35.21,35.21,34.96,35.075,6047.0
2016-09-26,34.945,34.95,34.565,34.605,14480.0
2016-09-27,34.65,34.84,34.65,34.825,8807.0
2016-09-28,34.91,34.995,34.755,34.865,2408.0
2016-09-29,34.72,34.72,34.135,34.28,7899.0
2016-09-30,34.22,34.565,34.22,34.555,6180.0
2016-10-03,34.575,34.58,34.315,34.47,10457.0
2016-10-04,34.565,34.675,34.39,34.45,5339.0
2016-10-05,34.565,34.66,34.54,34.575,6975.0
2016-10-06,34.565,34.565,34.39,34.48,19009.0
2016-10-07,34.425,34.53,34.305,34.485,5818.0
2016-10-11,34.485,34.51,33.85,33.95,15871.0
2016-10-12,33.84,33.97,33.77,33.785,25314.0
2016-10-13,33.45,33.9,33.45,33.9,13627.0
2016-10-14,33.935,33.935,33.64,33.7,18359.0
2016-10-17,33.66,33.66,33.445,33.53,4107.0
2016-10-18,33.71,33.9,33.71,33.875,6387.0
2016-10-19,33.745,33.875,33.7,33.77,8952.0
2016-10-20,33.685,33.96,33.685,33.875,6285.0
2016-10-21,33.635,33.72,33.52,33.605,8686.0
2016-10-24,33.605,33.615,33.48,33.505,16569.0
2016-10-25,33.35,33.495,33.29,33.325,10613.0
2016-10-26,33.195,33.27,33.01,33.115,15790.0
2016-10-27,33.33,33.435,33.255,33.27,6958.0
2016-10-28,33.005,33.005,32.53,32.615,18429.0
2016-10-31,32.575,32.615,32.45,32.45,10016.0
2016-11-01,32.365,32.45,32.02,32.235,14054.0
2016-11-02,32.23,32.315,32.08,32.15,21962.0
2016-11-03,32.21,32.21,31.77,31.77,16139.0
2016-11-04,31.765,32.005,31.765,31.815,15933.0
2016-11-07,32.265,32.575,32.22,32.45,29335.0
2016-11-08,32.435,32.755,32.33,32.6,9099.0
2016-11-09,33.615,34.04,33.15,33.825,86031.0
2016-11-10,34.175,34.23,33.755,34.065,45205.0
2016-11-11,33.995,33.995,33.495,33.615,20954.0
2016-11-14,33.73,33.73,33.485,33.53,20311.0
2016-11-15,33.6,33.675,33.42,33.53,5331.0
2016-11-16,33.505,33.625,33.435,33.45,6864.0
2016-11-17,33.505,33.675,33.445,33.625,10043.0
2016-11-18,33.65,33.66,33.245,33.35,13984.0
2016-11-21,33.39,33.39,33.23,33.245,5489.0
2016-11-22,33.195,33.26,32.675,32.79,14194.0
2016-11-23,32.485,32.925,32.365,32.925,17206.0
2016-11-24,32.925,33.04,32.885,33.01,3397.0
2016-11-25,33.21,33.365,33.01,33.16,24512.0
2016-11-28,33.065,33.075,32.855,32.885,4599.0
2016-11-29,32.885,33.185,32.885,33.055,8402.0
2016-11-30,33.2,33.2,32.83,32.935,16267.0
2016-12-01,32.83,32.83,32.425,32.48,15771.0
2016-12-02,32.48,32.675,32.48,32.6,8062.0
2016-12-05,32.695,32.755,32.495,32.615,12168.0
2016-12-06,32.53,32.695,32.515,32.64,10153.0
2016-12-07,32.42,32.495,32.115,32.4,22799.0
2016-12-08,32.425,32.45,32.17,32.385,17839.0
2016-12-09,32.64,33.04,32.64,32.97,17950.0
2016-12-12,32.805,33.045,32.805,32.97,10738.0
2016-12-13,33.09,33.445,33.08,33.4,16398.0
2016-12-14,33.22,33.385,33.115,33.26,8709.0
2016-12-15,33.29,33.505,33.29,33.505,6603.0
2016-12-16,33.485,33.615,33.435,33.445,5012.0
2016-12-19,33.495,33.65,33.42,33.42,8246.0
2016-12-20,33.53,33.545,33.41,33.48,16327.0
2016-12-21,33.505,33.51,33.255,33.375,69431.0
2016-12-22,33.09,33.35,33.09,33.28,13750.0
2016-12-23,33.275,33.555,33.275,33.53,22452.0
2016-12-28,33.635,33.725,33.425,33.445,7220.0
2016-12-29,33.515,33.575,33.445,33.47,3720.0
2016-12-30,33.6,33.6,33.41,33.435,3050.0
2017-01-03,33.635,33.865,33.595,33.865,8088.0
2017-01-04,33.89,34.08,33.835,34.03,10269.0
2017-01-05,34.105,34.27,34.08,34.245,11396.0
2017-01-06,34.3,34.385,34.14,34.34,18094.0
2017-01-09,34.315,34.47,34.265,34.47,7776.0
2017-01-10,34.54,34.68,34.385,34.605,10953.0
2017-01-11,34.43,34.645,33.95,34.16,16858.0
2017-01-12,33.93,34.08,33.795,34.045,17735.0
2017-01-13,34.08,34.255,34.065,34.14,12788.0
2017-01-16,34.035,34.14,34.035,34.08,10310.0
2017-01-17,33.88,33.975,33.68,33.865,9632.0
2017-01-18,33.925,34.02,33.835,33.895,3991.0
2017-01-19,33.865,33.89,33.67,33.695,5866.0
2017-01-20,33.76,33.845,33.575,33.63,5760.0
2017-01-23,33.62,33.63,33.36,33.445,8766.0
2017-01-24,33.445,33.445,33.095,33.26,21222.0
2017-01-25,33.325,33.595,33.315,33.565,9687.0
2017-01-26,33.635,33.715,33.515,33.55,3924.0
2017-01-27,33.55,33.695,33.525,33.69,7712.0
2017-01-30,33.695,33.695,33.425,33.505,14905.0
2017-01-31,33.34,33.845,33.34,33.845,20035.0
2017-02-01,33.87,34.045,33.835,34.035,5916.0
2017-02-02,34.02,34.055,33.93,33.95,6427.0
2017-02-03,34.165,34.3,34.125,34.235,3727.0
2017-02-06,34.23,34.235,34.105,34.2,15278.0
2017-02-07,34.28,34.43,34.245,34.315,11978.0
2017-02-08,34.105,34.315,34.065,34.315,5313.0
2017-02-09,34.315,34.645,34.305,34.62,7852.0
2017-02-10,34.645,34.74,34.605,34.69,4298.0
2017-02-13,34.735,34.865,34.715,34.82,15812.0
2017-02-14,34.69,35.005,34.69,34.935,6657.0
2017-02-15,35.065,35.405,35.055,35.28,18454.0
2017-02-16,35.315,35.395,35.14,35.31,7704.0
2017-02-17,35.15,35.41,35.15,35.395,4702.0
2017-02-21,35.385,35.69,35.385,35.645,7966.0
2017-02-22,35.645,35.645,35.51,35.605,8342.0
2017-02-23,35.605,35.785,35.525,35.715,21698.0
2017-02-24,35.645,35.805,35.645,35.735,9795.0
2017-02-27,35.84,35.945,35.735,35.915,14547.0
2017-02-28,35.935,35.98,35.815,35.91,4804.0
2017-03-01,36.185,36.3,36.09,36.29,10920.0
2017-03-02,36.38,36.43,36.22,36.25,9780.0
2017-03-03,36.37,36.465,36.205,36.415,6391.0
2017-03-06,36.265,36.43,36.145,36.345,7492.0
2017-03-07,36.055,36.145,35.875,36.015,8603.0
2017-03-08,35.96,36.24,35.96,36.135,11683.0
2017-03-09,36.05,36.335,36.05,36.335,8544.0
2017-03-10,36.57,36.57,36.3,36.475,5434.0
2017-03-13,36.535,36.535,36.31,36.415,9052.0
2017-03-14,36.325,36.475,36.29,36.405,16570.0
2017-03-15,36.405,36.655,36.405,36.655,2669.0
2017-03-16,36.605,36.63,36.25,36.35,6743.0
2017-03-17,36.37,36.385,36.215,36.265,4183.0
2017-03-20,36.215,36.345,36.145,36.22,7890.0
2017-03-21,36.285,36.285,35.78,35.845,8622.0
2017-03-22,35.815,35.91,35.68,35.91,8364.0
2017-03-23,35.89,36.075,35.75,35.985,7449.0
2017-03-24,35.985,36.03,35.805,35.865,5834.0
2017-03-27,35.77,36.04,35.69,35.995,4464.0
2017-03-28,35.925,36.125,35.83,36.055,5873.0
2017-03-29,36.02,36.17,36.02,36.15,4242.0
2017-03-30,36.125,36.16,36.04,36.115,7568.0
2017-03-31,36.135,36.135,35.97,36.015,3765.0
2017-04-03,36.04,36.115,35.91,35.995,5648.0
2017-04-04,35.995,36.11,35.915,36.055,15235.0
2017-04-05,36.15,36.24,35.9,35.91,6613.0
2017-04-06,36.065,36.065,35.865,35.9,8002.0
2017-04-07,35.89,36.11,35.89,36.04,3536.0
2017-04-10,35.935,36.075,35.845,35.945,11810.0
2017-04-11,35.98,35.98,35.77,35.91,7889.0
2017-04-12,35.96,35.96,35.83,35.915,6357.0
2017-04-13,35.9,35.98,35.785,35.845,7376.0
2017-04-17,35.725,35.935,35.725,35.925,8103.0
2017-04-18,35.77,35.78,35.385,35.44,8434.0
2017-04-19,35.545,35.655,35.515,35.56,15933.0
2017-04-20,35.665,35.795,35.51,35.78,9422.0
2017-04-21,35.785,35.785,35.515,35.56,3601.0
2017-04-24,35.925,36.08,35.91,36.005,8386.0
2017-04-25,36.125,36.285,36.125,36.24,8894.0
2017-04-26,36.255,36.43,36.255,36.315,10901.0
2017-04-27,36.5,36.57,36.35,36.56,17274.0
2017-04-28,36.655,36.655,36.385,36.485,13137.0
2017-05-01,36.56,36.69,36.51,36.605,12111.0
2017-05-02,36.55,36.77,36.55,36.755,6460.0
2017-05-03,36.805,36.805,36.615,36.71,5863.0
2017-05-04,36.735,36.935,36.735,36.885,6680.0
2017-05-05,36.995,36.995,36.805,36.865,5133.0
2017-05-08,36.97,36.995,36.745,36.745,6920.0
2017-05-09,36.84,36.98,36.83,36.91,3471.0
2017-05-10,36.945,36.945,36.755,36.875,3629.0
2017-05-11,36.795,36.885,36.745,36.83,11347.0
2017-05-12,36.925,37.065,36.925,37.015,5683.0
2017-05-15,37.015,37.18,36.97,37.12,14581.0
2017-05-16,37.19,37.195,36.99,37.085,6238.0
2017-05-17,36.865,36.865,36.605,36.64,5996.0
2017-05-18,36.585,36.865,36.56,36.76,6630.0
2017-05-19,36.76,36.865,36.735,36.745,5925.0
2017-05-23,36.925,36.995,36.85,36.935,10649.0
2017-05-24,37.005,37.015,36.925,36.925,4289.0
2017-05-25,37.075,37.135,37.03,37.135,6751.0
2017-05-26,37.005,37.155,36.995,37.05,5628.0
2017-05-29,36.665,37.195,36.665,37.025,3494.0
2017-05-30,36.97,37.085,36.925,36.99,10732.0
2017-05-31,37.155,37.18,37.05,37.125,5313.0
2017-06-01,37.195,37.56,37.195,37.525,10577.0
2017-06-02,37.64,37.76,37.57,37.685,7216.0
2017-06-05,37.615,37.755,37.495,37.595,5797.0
2017-06-06,37.485,37.485,37.355,37.37,6407.0
2017-06-07,37.38,37.38,37.23,37.275,3567.0
2017-06-08,37.39,37.395,37.23,37.23,2867.0
2017-06-09,37.3,37.57,37.3,37.43,17065.0
2017-06-12,37.43,37.46,37.26,37.32,4065.0
2017-06-13,37.465,37.595,37.45,37.52,9276.0
2017-06-14,37.63,37.77,37.58,37.695,8207.0
2017-06-15,37.51,37.665,37.405,37.58,12202.0
2017-06-16,37.77,37.78,37.59,37.66,68206.0
2017-06-19,37.78,38.13,37.77,38.085,59537.0
2017-06-20,37.99,38.295,37.965,38.145,15609.0
2017-06-21,38.235,38.495,38.235,38.46,43257.0
2017-06-22,38.585,39.08,38.535,38.91,14877.0
2017-06-23,38.925,38.925,38.75,38.75,7105.0
2017-06-26,38.985,38.985,38.8,38.855,9470.0
2017-06-27,38.73,38.785,38.45,38.45,13668.0
2017-06-28,38.565,38.575,38.45,38.54,13521.0
2017-06-29,38.4,38.46,37.855,37.995,9931.0
2017-06-30,38.1,38.1,37.95,38.06,8993.0
2017-07-04,38.095,38.12,37.9,38.095,3142.0
2017-07-05,38.015,38.205,37.865,38.155,8463.0
2017-07-06,37.97,38.05,37.56,37.6,20996.0
2017-07-07,37.645,37.88,37.645,37.83,3770.0
2017-07-10,37.75,37.845,37.7,37.805,6218.0
2017-07-11,37.74,37.76,37.61,37.705,4885.0
2017-07-12,37.9,38.145,37.9,38.03,10560.0
2017-07-13,38.155,38.155,37.83,38.04,14591.0
2017-07-14,38.1,38.25,38.085,38.235,6060.0
2017-07-17,38.305,38.305,38.04,38.05,9946.0
2017-07-18,38.005,38.05,37.84,38.015,13067.0
2017-07-19,38.075,38.27,38.075,38.215,23012.0
2017-07-20,38.365,38.485,38.225,38.435,35544.0
2017-07-21,38.375,38.38,38.26,38.285,41400.0
2017-07-24,38.235,38.31,38.135,38.27,4618.0
2017-07-25,38.47,38.47,38.1,38.135,5114.0
2017-07-26,38.095,38.095,37.97,37.995,3814.0
2017-07-27,37.935,37.935,37.665,37.67,4346.0
2017-07-28,37.77,37.89,37.635,37.82,3135.0
2017-07-31,37.925,38.025,37.84,37.845,5650.0
2017-08-01,38.005,38.005,37.75,37.81,3121.0
2017-08-02,37.795,37.795,37.575,37.735,15860.0
2017-08-03,37.635,37.77,37.63,37.725,10581.0
2017-08-04,37.84,37.845,37.665,37.7,6300.0
2017-08-08,37.645,37.77,37.49,37.53,37794.0
2017-08-09,37.49,37.575,37.46,37.53,5965.0
2017-08-10,37.455,37.455,37.07,37.07,4045.0
2017-08-11,37.095,37.26,37.095,37.225,1247.0
2017-08-14,37.385,37.505,37.385,37.48,4743.0
2017-08-15,37.655,37.665,37.48,37.575,12004.0
2017-08-16,37.74,37.74,37.375,37.61,4562.0
2017-08-17,37.445,37.61,37.2,37.25,13742.0
2017-08-18,37.05,37.19,36.965,37.14,4935.0
2017-08-21,37.0,37.175,37.0,37.07,2538.0
2017-08-22,37.06,37.63,37.05,37.585,2121.0
2017-08-23,37.635,37.645,37.295,37.635,3060.0
2017-08-24,37.42,37.505,37.39,37.425,6027.0
2017-08-25,37.445,37.645,37.32,37.445,9419.0
2017-08-28,37.56,37.595,37.49,37.55,7972.0
2017-08-29,37.305,37.635,37.305,37.515,7817.0
2017-08-30,37.595,37.82,37.495,37.82,4029.0
2017-08-31,37.865,38.33,37.865,38.33,7994.0
2017-09-01,38.32,38.41,38.275,38.38,2799.0
2017-09-05,38.225,38.32,37.985,38.095,3277.0
2017-09-06,38.275,38.355,38.095,38.33,15085.0
2017-09-07,38.41,38.695,38.26,38.625,22787.0
2017-09-08,38.52,38.785,38.52,38.775,6590.0
2017-09-11,38.97,39.065,38.915,38.985,6005.0
2017-09-12,39.195,39.24,39.055,39.125,4743.0
2017-09-13,39.125,39.16,38.985,39.02,2937.0
2017-09-14,39.02,39.115,38.94,39.1,14198.0
2017-09-15,38.97,39.045,38.88,38.89,8793.0
2017-09-18,39.03,39.04,38.855,38.985,6190.0
2017-09-19,38.94,39.045,38.73,38.73,4732.0
2017-09-20,38.8,38.855,38.695,38.705,1825.0
2017-09-21,38.865,38.865,38.695,38.725,8051.0
2017-09-22,38.67,38.76,38.495,38.725,14108.0
2017-09-25,38.89,38.89,38.655,38.68,10130.0
2017-09-26,38.66,38.775,38.6,38.61,3174.0
2017-09-27,38.62,38.715,38.48,38.59,3918.0
2017-09-28,38.585,38.74,38.55,38.625,4332.0
2017-09-29,38.76,38.915,38.625,38.8,2911.0
2017-10-02,38.855,39.25,38.845,39.17,4956.0
2017-10-03,39.37,39.37,39.185,39.275,7946.0
2017-10-04,39.295,39.485,39.295,39.46,8060.0
2017-10-05,39.415,39.495,39.23,39.425,10989.0
2017-10-06,39.46,39.61,39.365,39.415,6202.0
2017-10-10,39.115,39.38,39.115,39.22,5913.0
2017-10-11,39.215,39.355,39.215,39.31,12129.0
2017-10-12,39.495,39.495,39.285,39.33,4945.0
2017-10-13,39.365,39.365,39.115,39.33,5092.0
2017-10-16,39.32,39.355,39.075,39.075,3593.0
2017-10-17,39.195,39.635,39.185,39.635,11460.0
2017-10-18,39.615,39.685,39.53,39.685,5350.0
2017-10-19,39.485,39.73,39.485,39.73,3774.0
2017-10-20,39.74,39.81,39.645,39.785,7892.0
2017-10-23,39.75,39.895,39.68,39.75,6456.0
2017-10-24,39.695,39.835,39.24,39.38,7984.0
2017-10-25,39.38,39.39,39.065,39.15,4766.0
2017-10-26,39.16,39.16,38.69,38.695,4880.0
2017-10-27,38.905,38.985,38.83,38.925,6492.0
2017-10-30,38.89,38.89,38.54,38.55,12551.0
2017-10-31,38.765,38.765,38.54,38.6,31754.0
2017-11-01,38.515,38.87,38.515,38.74,13521.0
2017-11-02,38.8,38.8,38.45,38.53,3330.0
2017-11-03,38.34,38.8,38.34,38.69,6991.0
2017-11-06,38.76,38.83,38.725,38.765,4758.0
2017-11-07,38.74,38.81,38.6,38.645,3171.0
2017-11-08,38.67,38.845,38.66,38.8,3776.0
2017-11-09,38.645,38.68,38.4,38.68,9832.0
2017-11-10,38.515,38.52,38.25,38.45,3263.0
2017-11-13,38.39,38.495,38.305,38.45,8186.0
2017-11-14,38.295,38.39,38.19,38.235,5460.0
2017-11-15,38.215,38.25,38.03,38.19,3753.0
2017-11-16,38.505,38.635,38.065,38.635,4000.0
2017-11-17,38.575,38.575,38.39,38.425,4023.0
2017-11-20,38.515,38.515,38.41,38.45,7157.0
2017-11-21,38.53,38.81,38.53,38.76,4389.0
2017-11-22,38.88,38.88,38.62,38.725,2953.0
2017-11-23,38.67,38.785,38.61,38.655,2845.0
2017-11-24,38.66,38.855,38.655,38.795,3758.0
2017-11-27,38.76,38.89,38.69,38.76,1823.0
2017-11-28,38.915,39.055,38.81,39.03,4758.0
2017-11-29,38.985,39.18,38.985,39.04,4935.0
2017-11-30,39.15,39.39,39.135,39.195,3994.0
2017-12-01,39.355,39.38,38.88,39.24,2117.0
2017-12-04,39.345,39.415,38.82,38.865,10548.0
2017-12-05,38.88,38.915,38.635,38.655,8035.0
2017-12-06,38.81,38.81,38.54,38.54,6789.0
2017-12-07,38.83,38.83,38.585,38.69,3029.0
2017-12-08,38.62,39.09,38.62,39.075,6343.0
2017-12-11,38.935,39.265,38.935,39.17,3477.0
2017-12-12,39.32,39.495,39.24,39.415,5076.0
2017-12-13,39.575,39.575,39.415,39.495,6375.0
2017-12-14,39.715,39.72,39.145,39.16,5017.0
2017-12-15,39.075,39.545,39.075,39.44,17421.0
2017-12-18,39.915,39.915,39.52,39.635,10962.0
2017-12-19,39.635,39.8,39.52,39.6,5288.0
2017-12-20,39.835,39.835,39.32,39.39,10797.0
2017-12-21,39.33,39.495,39.24,39.365,5252.0
2017-12-22,39.185,39.415,39.1,39.215,5170.0
2017-12-27,39.17,39.47,39.17,39.275,2951.0
2017-12-28,39.56,39.56,39.235,39.305,4416.0
2017-12-29,39.31,39.39,39.065,39.065,3004.0
2018-01-02,39.345,39.49,39.18,39.47,17852.0
2018-01-03,39.18,39.85,39.18,39.78,8798.0
2018-01-04,40.185,40.19,39.815,39.895,6942.0
2018-01-05,39.895,40.28,39.85,40.245,8521.0
2018-01-08,40.42,40.42,39.93,40.175,5281.0
2018-01-09,40.385,40.52,40.315,40.455,5219.0
2018-01-10,40.37,40.375,40.05,40.305,6559.0
2018-01-11,40.3,40.375,40.19,40.3,4595.0
2018-01-12,40.3,40.625,40.3,40.59,6620.0
2018-01-15,40.51,40.73,40.375,40.375,14461.0
2018-01-16,40.405,40.905,40.405,40.525,9929.0
2018-01-17,40.765,40.94,40.66,40.88,10805.0
2018-01-18,40.51,40.845,40.51,40.73,10107.0
2018-01-19,40.925,41.04,40.765,40.895,4400.0
2018-01-22,40.985,41.18,40.925,41.18,4243.0
2018-01-23,41.185,41.38,41.11,41.135,4321.0
2018-01-24,41.38,41.38,41.01,41.205,7795.0
2018-01-25,41.135,41.495,41.135,41.45,9004.0
2018-01-26,41.655,42.18,41.515,42.155,9561.0
2018-01-29,42.175,42.175,41.995,42.04,20106.0
2018-01-30,41.08,41.53,41.08,41.335,18865.0
2018-01-31,41.38,41.46,40.605,40.74,12584.0
2018-02-01,40.705,40.745,40.385,40.43,9622.0
2018-02-02,40.155,40.49,40.12,40.15,12753.0
2018-02-05,39.735,39.945,38.195,38.61,18796.0
2018-02-06,37.735,38.8,37.655,38.74,13145.0
2018-02-07,38.89,39.18,38.65,38.855,13531.0
2018-02-08,38.83,38.83,37.55,37.655,13968.0
2018-02-09,37.975,38.14,37.005,37.745,11642.0
2018-02-12,38.185,38.6,38.055,38.3,10310.0
2018-02-13,38.3,38.385,38.035,38.35,2767.0
2018-02-14,38.21,38.83,38.21,38.74,4755.0
2018-02-15,39.005,39.085,38.635,39.065,3437.0
2018-02-16,39.18,39.64,39.09,39.505,4416.0
2018-02-20,39.38,39.445,38.96,38.97,10785.0
2018-02-21,38.97,39.46,38.97,38.97,5469.0
2018-02-22,38.865,39.25,38.765,38.905,4312.0
2018-02-23,39.17,39.425,39.015,39.205,5001.0
2018-02-26,39.735,40.025,39.425,39.935,5734.0
2018-02-27,39.97,39.97,39.575,39.585,10254.0
2018-02-28,39.425,39.75,38.925,38.925,4329.0
2018-03-01,38.915,39.05,38.09,38.31,8685.0
2018-03-02,37.99,38.625,37.99,38.495,7604.0
2018-03-05,38.59,39.09,38.3,39.04,4521.0
2018-03-06,39.05,39.355,38.82,38.985,6012.0
2018-03-07,38.935,39.195,38.715,38.995,5727.0
2018-03-08,38.395,39.54,38.395,39.46,6472.0
2018-03-09,39.62,39.9,39.62,39.86,6663.0
2018-03-12,39.875,39.955,39.76,39.885,4328.0
2018-03-13,40.005,40.06,39.655,39.735,2298.0
2018-03-14,39.725,39.865,39.525,39.6,8257.0
2018-03-15,39.825,39.825,39.505,39.525,9716.0
2018-03-16,39.595,39.78,39.355,39.655,2849.0
2018-03-19,39.725,39.725,38.775,38.88,3978.0
2018-03-20,39.235,39.24,38.865,39.005,3049.0
2018-03-21,38.845,39.16,38.835,38.935,4270.0
2018-03-22,38.53,38.705,37.98,38.13,9233.0
2018-03-23,38.165,38.175,37.28,37.42,5920.0
2018-03-26,37.69,37.86,37.245,37.85,6768.0
2018-03-27,37.885,38.245,37.455,37.49,3333.0
2018-03-28,37.65,38.255,37.65,38.165,5446.0
2018-03-29,38.275,38.36,37.98,38.3,2848.0
2018-04-02,37.895,38.165,37.13,37.245,7561.0
2018-04-03,37.64,37.815,37.535,37.815,3308.0
2018-04-04,37.375,38.265,37.375,37.77,11252.0
2018-04-05,38.36,38.67,38.36,38.475,5897.0
2018-04-06,38.125,38.425,37.57,37.57,6526.0
2018-04-09,38.02,38.545,38.01,38.275,4754.0
2018-04-10,38.52,38.68,38.395,38.565,2349.0
2018-04-11,38.555,38.555,38.245,38.28,3466.0
2018-04-12,38.66,38.66,38.335,38.57,1595.0
2018-04-13,38.52,38.555,38.265,38.3,2354.0
2018-04-16,38.495,38.73,38.485,38.65,5573.0
2018-04-17,38.81,38.97,38.8,38.97,2451.0
2018-04-18,38.925,39.075,38.925,39.075,1342.0
2018-04-19,39.075,39.075,38.57,38.61,2206.0
2018-04-20,38.82,38.82,38.415,38.44,4353.0
2018-04-23,38.82,38.83,38.57,38.645,2721.0
2018-04-24,38.905,38.905,38.14,38.35,17201.0
2018-04-25,38.275,38.51,38.205,38.43,2055.0
2018-04-26,38.74,38.87,38.74,38.74,3869.0
2018-04-27,38.755,39.145,38.75,38.96,1331.0
2018-04-30,39.1,39.225,38.845,39.12,2402.0
2018-05-01,38.74,38.755,38.415,38.57,7427.0
2018-05-02,38.75,38.755,38.38,38.495,2308.0
2018-05-03,38.16,38.3,37.86,37.86,2964.0
2018-05-04,38.175,38.555,38.165,38.385,8407.0
2018-05-07,38.45,38.61,38.45,38.45,3731.0
2018-05-08,38.43,38.465,38.185,38.345,4004.0
2018-05-09,38.51,38.53,38.15,38.46,2519.0
2018-05-10,38.485,38.94,38.475,38.81,3314.0
2018-05-11,38.695,39.295,38.695,39.27,6714.0
2018-05-14,39.54,39.665,39.31,39.53,4428.0
2018-05-15,39.16,39.525,39.09,39.12,3407.0
2018-05-16,39.26,39.455,39.05,39.445,5942.0
2018-05-17,39.425,39.495,39.345,39.445,3120.0
2018-05-18,39.64,39.645,39.39,39.53,4630.0
2018-05-22,39.495,39.62,39.48,39.48,4338.0
2018-05-23,39.445,39.515,39.31,39.455,5000.0
2018-05-24,39.455,39.53,39.205,39.31,3790.0
2018-05-25,39.155,39.455,39.155,39.25,3056.0
2018-05-28,39.27,39.41,39.215,39.355,3665.0
2018-05-29,39.27,39.27,38.645,38.755,4168.0
2018-05-30,39.155,39.49,39.065,39.38,5662.0
2018-05-31,39.505,39.505,38.96,38.995,3451.0
2018-06-01,38.985,39.46,38.985,39.4,4864.0
2018-06-04,39.495,39.56,39.46,39.56,3100.0
2018-06-05,39.595,39.6,39.26,39.38,4564.0
2018-06-06,39.355,39.785,39.355,39.725,14735.0
2018-06-07,39.795,39.86,39.49,39.665,4736.0
2018-06-08,39.42,39.85,39.42,39.85,5780.0
2018-06-11,40.005,40.15,39.75,40.05,10168.0
2018-06-12,39.78,40.15,39.75,39.78,2789.0
2018-06-13,40.095,40.13,39.865,39.92,10875.0
2018-06-14,39.99,40.265,39.99,40.23,7759.0
2018-06-15,40.27,40.36,40.12,40.315,6128.0
2018-06-18,40.025,40.335,39.825,39.965,14659.0
2018-06-19,39.39,39.92,39.39,39.865,3841.0
2018-06-20,40.06,40.19,40.005,40.15,8666.0
2018-06-21,40.19,40.19,39.9,39.93,6999.0
2018-06-22,40.28,40.305,40.025,40.22,4514.0
2018-06-25,40.03,40.085,39.58,39.675,4668.0
2018-06-26,39.835,39.835,39.545,39.65,4474.0
2018-06-27,39.8,39.87,39.34,39.385,7744.0
2018-06-28,39.26,39.5,39.005,39.385,4682.0
2018-06-29,39.545,39.825,39.545,39.63,1546.0
2018-07-03,39.7,39.81,39.605,39.65,3599.0
2018-07-04,39.64,39.825,39.625,39.81,2650.0
2018-07-05,39.81,40.1,39.81,40.03,7432.0
2018-07-06,40.245,40.525,40.245,40.51,5697.0
2018-07-09,40.625,40.88,40.595,40.755,13113.0
2018-07-10,40.835,40.97,40.835,40.95,2191.0
2018-07-11,40.615,40.755,40.57,40.675,35010.0
2018-07-12,41.015,41.255,41.015,41.175,6190.0
2018-07-13,41.165,41.395,41.165,41.37,5219.0
2018-07-16,41.41,41.41,41.085,41.1,4809.0
2018-07-17,41.12,41.42,41.06,41.405,4535.0
2018-07-18,41.465,41.475,41.385,41.455,3298.0
2018-07-19,41.445,41.445,41.175,41.28,5924.0
2018-07-20,41.19,41.255,41.18,41.21,2874.0
2018-07-23,41.315,41.35,41.12,41.245,2789.0
2018-07-24,41.52,41.635,41.395,41.535,6679.0
2018-07-25,41.42,41.795,41.375,41.775,2651.0
2018-07-26,41.875,42.025,41.83,41.925,7228.0
2018-07-27,42.025,42.025,41.64,41.68,3529.0
2018-07-30,41.67,41.765,41.58,41.685,11574.0
2018-07-31,41.72,42.075,41.72,41.945,5917.0
2018-08-01,41.945,42.185,41.935,42.12,8882.0
2018-08-02,41.9,42.29,41.9,42.26,6037.0
2018-08-03,42.075,42.415,42.075,42.415,5310.0
2018-08-07,42.43,42.555,42.43,42.455,5718.0
2018-08-08,42.43,42.5,42.27,42.44,4355.0
2018-08-09,42.475,42.495,42.3,42.37,6985.0
2018-08-10,42.075,42.3,41.96,42.015,13222.0
2018-08-13,41.97,42.12,41.925,42.015,5665.0
2018-08-14,42.025,42.255,42.025,42.21,2684.0
2018-08-15,42.22,42.245,41.89,41.99,9582.0
2018-08-16,42.2,42.495,42.11,42.395,8439.0
2018-08-17,42.395,42.67,42.3,42.615,6583.0
2018-08-20,42.705,42.785,42.705,42.705,4987.0
2018-08-21,42.73,42.92,42.73,42.785,27279.0
2018-08-22,42.69,42.92,42.69,42.83,7392.0
2018-08-23,42.845,42.92,42.705,42.785,2330.0
2018-08-24,42.795,42.98,42.795,42.96,8069.0
2018-08-27,42.97,43.13,42.97,43.095,3199.0
2018-08-28,43.105,43.255,43.025,43.115,4711.0
2018-08-29,43.185,43.36,43.035,43.27,6923.0
2018-08-30,43.235,43.335,43.105,43.185,2988.0
2018-08-31,43.19,43.335,43.005,43.12,1848.0
2018-09-04,43.395,43.395,42.805,42.875,180833.0
2018-09-05,42.785,42.82,42.61,42.61,6519.0
2018-09-06,42.66,42.945,42.475,42.75,5695.0
2018-09-07,42.475,42.765,42.475,42.695,3930.0
2018-09-10,42.69,42.925,42.69,42.775,7258.0
2018-09-11,42.75,42.805,42.6,42.73,7025.0
2018-09-12,42.865,43.05,42.635,43.005,9105.0
2018-09-13,43.3,43.35,43.12,43.35,4362.0
2018-09-14,43.575,43.575,43.22,43.29,6237.0
2018-09-17,43.155,43.29,43.12,43.185,6011.0
2018-09-18,43.19,43.465,43.155,43.395,8356.0
2018-09-19,43.59,43.59,43.255,43.345,7538.0
2018-09-20,43.44,43.68,43.245,43.67,6302.0
2018-09-21,43.775,43.805,43.575,43.715,5931.0
2018-09-24,43.795,43.805,43.51,43.62,7130.0
2018-09-25,43.75,43.955,43.635,43.75,31280.0
2018-09-26,43.855,44.13,43.83,43.965,7005.0
2018-09-27,44.06,44.29,43.97,44.16,9888.0
2018-09-28,44.105,44.255,44.07,44.15,9424.0
2018-10-01,44.335,44.62,44.175,44.425,15508.0
2018-10-02,44.44,44.59,44.29,44.38,6451.0
2018-10-03,44.61,44.705,44.405,44.46,5939.0
2018-10-04,44.3,44.315,43.76,43.805,7150.0
2018-10-05,44.095,44.125,43.6,43.68,4732.0
2018-10-09,43.565,43.815,43.415,43.705,4948.0
2018-10-10,43.54,43.735,42.785,42.785,14559.0
2018-10-11,42.495,42.615,41.37,41.74,22287.0
2018-10-12,42.075,42.27,41.845,41.99,3922.0
2018-10-15,42.2,42.335,41.99,42.12,17959.0
2018-10-16,42.465,43.095,42.43,43.095,9210.0
2018-10-17,43.15,43.335,42.875,43.335,5504.0
2018-10-18,43.31,43.31,42.65,42.845,4056.0
2018-10-19,43.3,43.3,42.74,42.765,5856.0
2018-10-22,42.84,42.84,42.22,42.43,4723.0
2018-10-23,41.855,42.28,41.52,42.145,10621.0
2018-10-24,41.98,42.145,40.79,40.87,6473.0
2018-10-25,40.72,41.37,40.48,41.13,8207.0
2018-10-26,40.905,40.925,40.33,40.56,7826.0
2018-10-29,41.49,41.49,40.525,40.525,7705.0
2018-10-30,40.79,41.44,40.75,41.37,3962.0
2018-10-31,41.835,41.875,41.545,41.59,10058.0
2018-11-01,41.83,41.935,41.605,41.91,3111.0
2018-11-02,41.91,42.27,41.455,41.615,6821.0
2018-11-05,41.935,42.13,41.875,42.12,7895.0
2018-11-06,41.74,42.19,41.74,42.075,10622.0
2018-11-07,42.545,43.27,42.52,43.27,11066.0
2018-11-08,43.245,43.44,43.19,43.235,15111.0
2018-11-09,43.095,43.245,42.98,43.245,5937.0
2018-11-12,42.97,43.335,42.69,42.69,4564.0
2018-11-13,42.695,42.925,42.38,42.52,16131.0
2018-11-14,42.9,42.9,42.12,42.22,3119.0
2018-11-15,41.875,42.465,41.605,42.465,12810.0
2018-11-16,42.13,42.81,42.13,42.715,13327.0
2018-11-19,42.395,42.73,42.12,42.28,3333.0
2018-11-20,41.97,42.22,41.605,41.9,51831.0
2018-11-21,42.04,42.145,41.695,41.88,9370.0
2018-11-22,42.235,42.235,41.635,41.635,892.0
2018-11-23,41.65,42.03,41.385,41.96,3154.0
2018-11-26,42.225,42.3,41.37,42.26,17086.0
2018-11-27,41.99,42.475,41.945,42.475,4649.0
2018-11-28,42.66,43.265,42.52,43.2,27781.0
2018-11-29,43.395,43.68,43.315,43.54,6623.0
2018-11-30,43.58,43.9,43.53,43.9,7689.0
2018-12-03,44.2,44.2,43.92,44.07,5717.0
2018-12-04,43.92,44.2,43.155,43.21,14886.0
2018-12-05,44.06,44.06,43.14,43.14,1493.0
2018-12-06,42.245,42.845,41.8,42.28,6347.0
2018-12-07,42.91,42.91,41.855,42.085,6767.0
2018-12-10,42.085,42.145,41.13,42.145,22105.0
2018-12-11,42.29,42.65,41.91,41.99,6717.0
2018-12-12,42.775,43.075,42.58,42.68,21945.0
2018-12-13,43.04,43.04,42.455,42.66,2814.0
2018-12-14,42.04,42.04,41.385,41.43,14883.0
2018-12-17,41.155,41.295,40.42,40.51,16747.0
2018-12-18,41.225,41.225,40.04,40.27,19714.0
2018-12-19,40.615,40.65,39.525,39.8,9830.0
2018-12-20,39.97,39.97,39.12,39.25,8143.0
2018-12-21,39.04,39.615,38.835,38.915,8323.0
2018-12-24,38.445,38.65,37.955,38.0,8785.0
2018-12-27,38.97,39.525,38.48,39.5,9841.0
2018-12-28,40.27,40.27,39.655,39.84,10548.0
2018-12-31,39.84,40.185,39.835,39.925,11927.0
2019-01-02,39.745,39.905,39.125,39.67,9905.0
2019-01-03,39.665,39.68,39.145,39.17,7779.0
2019-01-04,39.51,40.27,39.51,40.165,8178.0
2019-01-07,40.265,40.495,39.835,40.29,18068.0
2019-01-08,40.345,40.71,40.3,40.675,11853.0
2019-01-09,40.925,40.97,40.71,40.71,21072.0
2019-01-10,40.48,40.97,40.48,40.97,12778.0
2019-01-11,40.87,40.98,40.63,40.91,15567.0
2019-01-14,40.865,40.87,40.47,40.48,10961.0
2019-01-15,40.675,41.095,40.515,41.04,9298.0
2019-01-16,41.175,41.24,41.035,41.07,12069.0
2019-01-17,41.07,41.4,41.07,41.275,30367.0
2019-01-18,41.635,41.81,41.445,41.73,12490.0
2019-01-21,41.805,41.92,41.56,41.64,2536.0
2019-01-22,41.56,41.57,41.25,41.4,35386.0
2019-01-23,41.68,41.795,41.21,41.535,18261.0
2019-01-24,41.435,41.595,41.085,41.22,23128.0
2019-01-25,41.42,41.57,41.17,41.23,17426.0
2019-01-28,40.945,41.23,40.685,40.8,64552.0
2019-01-29,40.995,41.16,40.915,41.05,14053.0
2019-01-30,41.17,41.535,41.105,41.425,10958.0
2019-01-31,41.38,41.98,41.38,41.92,11570.0
2019-02-01,41.92,42.145,41.84,42.02,14075.0
2019-02-04,42.27,42.27,41.685,41.965,8946.0
2019-02-05,42.065,42.27,41.92,42.055,12343.0
2019-02-06,42.045,42.205,41.955,42.17,14078.0
2019-02-07,42.065,42.17,41.595,41.75,12568.0
2019-02-08,41.725,41.83,41.615,41.795,17087.0
2019-02-11,41.945,41.955,41.725,41.765,4355.0
2019-02-12,41.965,42.41,41.965,42.395,18023.0
2019-02-13,42.35,42.51,42.28,42.455,11380.0
2019-02-14,42.45,42.62,42.33,42.61,5146.0
2019-02-15,42.67,43.135,42.67,43.12,7874.0
2019-02-19,43.11,43.13,42.795,43.085,31074.0
2019-02-20,43.04,43.04,42.84,42.985,7430.0
2019-02-21,42.94,42.975,42.53,42.61,20959.0
2019-02-22,42.715,43.005,42.635,42.93,11269.0
2019-02-25,43.19,43.28,43.05,43.065,11500.0
2019-02-26,43.005,43.1,42.94,43.02,10375.0
2019-02-27,42.915,43.02,42.795,42.895,10056.0
2019-02-28,42.915,42.985,42.825,42.835,10713.0
2019-03-01,43.01,43.415,43.01,43.345,7759.0
2019-03-04,43.485,43.755,42.735,42.92,11818.0
2019-03-05,42.975,43.2,42.75,43.12,9812.0
2019-03-06,43.005,43.005,42.53,42.565,11055.0
2019-03-07,42.665,42.665,42.135,42.24,13560.0
2019-03-08,41.85,42.17,41.85,42.11,14052.0
2019-03-11,42.28,42.6,42.16,42.53,6719.0
2019-03-12,42.6,42.85,42.44,42.825,7220.0
2019-03-13,42.84,43.265,42.84,43.175,17608.0
2019-03-14,43.095,43.425,42.975,43.12,36398.0
2019-03-15,43.3,43.415,43.1,43.335,13786.0
2019-03-18,43.28,43.425,43.2,43.29,11808.0
2019-03-19,43.35,43.685,43.35,43.575,10504.0
2019-03-20,43.53,43.53,43.2,43.36,8181.0
2019-03-21,44.285,44.285,43.19,43.395,9287.0
2019-03-22,43.29,43.3,42.69,42.69,11474.0
2019-03-25,42.62,42.69,42.325,42.625,7074.0
2019-03-26,42.96,43.18,42.84,42.895,8243.0
2019-03-27,42.87,43.095,42.475,42.795,7189.0
2019-03-28,42.835,42.905,42.745,42.86,5045.0
2019-03-29,42.96,43.27,42.96,43.155,26421.0
2019-04-01,43.425,43.745,43.3,43.335,7577.0
2019-04-02,43.335,43.395,43.27,43.38,8451.0
2019-04-03,43.29,43.87,43.11,43.175,6977.0
2019-04-04,43.165,43.2,42.93,43.12,6651.0
2019-04-05,43.335,43.395,43.135,43.335,8330.0
2019-04-08,43.38,43.38,43.19,43.27,5256.0
2019-04-09,43.085,43.3,43.085,43.11,8177.0
2019-04-10,43.22,43.28,43.13,43.13,3926.0
2019-04-11,43.28,43.28,42.625,42.625,5454.0
2019-04-12,42.75,43.38,42.28,42.315,8629.0
2019-04-15,42.35,42.44,42.27,42.385,6824.0
2019-04-16,42.645,42.85,41.775,41.9,15368.0
2019-04-17,41.765,41.81,40.605,40.79,39132.0
2019-04-18,41.76,41.76,40.29,40.765,122774.0
2019-04-22,40.73,40.915,40.63,40.785,6459.0
2019-04-23,40.655,41.81,40.655,41.32,35827.0
2019-04-24,41.275,41.425,41.205,41.39,20605.0
2019-04-25,41.33,41.765,41.255,41.725,7155.0
2019-04-26,41.81,42.045,41.75,42.045,14272.0
2019-04-29,41.975,42.235,41.975,42.15,13655.0
2019-04-30,42.325,42.325,41.965,42.26,12133.0
2019-05-01,42.27,42.33,41.99,42.065,31810.0
2019-05-02,42.135,42.24,41.94,42.15,32448.0
2019-05-03,42.41,42.535,42.325,42.5,19720.0
2019-05-06,41.91,42.78,41.91,42.68,7338.0
2019-05-07,42.565,42.565,41.75,41.945,8108.0
2019-05-08,41.98,42.305,41.765,42.135,7745.0
2019-05-09,41.765,42.07,41.545,41.94,18404.0
2019-05-10,41.81,42.065,41.31,42.065,5512.0
2019-05-13,41.265,41.38,41.07,41.31,17145.0
2019-05-14,41.445,41.67,41.105,41.625,14902.0
2019-05-15,41.33,41.68,41.16,41.615,19998.0
2019-05-16,41.81,42.225,41.715,41.865,30011.0
2019-05-17,41.85,42.16,41.775,41.9,13836.0
2019-05-21,42.11,42.235,42.07,42.135,6303.0
2019-05-22,42.11,42.465,42.065,42.455,8430.0
2019-05-23,42.43,42.43,41.98,42.18,10175.0
2019-05-24,42.625,42.625,42.33,42.42,6412.0
2019-05-27,42.67,42.67,42.385,42.62,2050.0
2019-05-28,42.545,42.61,41.885,41.93,6046.0
2019-05-29,41.685,41.83,41.205,41.525,10348.0
2019-05-30,41.595,41.68,41.47,41.58,16805.0
2019-05-31,41.345,41.47,41.125,41.295,8063.0
2019-06-03,41.22,41.725,41.22,41.635,16997.0
2019-06-04,41.725,42.035,41.725,41.99,18446.0
2019-06-05,42.11,42.295,42.045,42.27,8842.0
2019-06-06,42.295,42.62,42.295,42.385,6451.0
2019-06-07,42.78,42.905,42.78,42.825,24335.0
2019-06-10,42.86,43.095,42.84,43.01,11230.0
2019-06-11,43.1,43.36,42.94,43.03,4887.0
2019-06-12,43.12,43.175,43.055,43.145,6805.0
2019-06-13,43.21,43.21,43.085,43.1,3783.0
2019-06-14,43.22,43.235,43.01,43.05,37166.0
2019-06-17,43.05,43.225,43.05,43.175,7307.0
2019-06-18,43.425,43.74,43.38,43.565,11310.0
2019-06-19,43.77,44.025,43.465,43.955,29227.0
2019-06-20,44.365,44.365,43.9,44.105,21420.0
2019-06-21,43.955,44.135,43.77,44.025,2880.0
2019-06-24,44.095,44.095,43.825,43.88,5581.0
2019-06-25,43.855,44.09,43.72,43.72,9289.0
2019-06-26,43.61,43.9,43.225,43.32,10462.0
2019-06-27,43.43,43.575,43.43,43.575,8936.0
2019-06-28,43.475,43.62,43.465,43.5,19530.0
2019-07-02,43.935,44.14,43.935,44.14,10147.0
2019-07-03,44.305,44.755,44.23,44.725,23513.0
2019-07-04,44.815,44.935,44.475,44.86,11224.0
2019-07-05,44.62,44.62,44.26,44.305,21518.0
2019-07-08,44.115,44.16,43.835,44.005,2107.0
2019-07-09,43.945,44.05,43.945,43.96,5704.0
2019-07-10,44.015,44.215,43.96,44.14,161731.0
2019-07-11,44.365,44.365,43.8,43.96,12131.0
2019-07-12,44.005,44.005,43.275,43.42,5325.0
2019-07-15,43.52,43.735,43.45,43.63,11359.0
2019-07-16,43.935,43.935,43.485,43.63,9980.0
2019-07-17,43.865,43.865,43.565,43.6,3707.0
2019-07-18,43.78,43.8,43.555,43.735,6217.0
2019-07-19,44.06,44.06,43.465,43.565,8006.0
2019-07-22,43.375,43.735,43.35,43.375,8308.0
2019-07-23,43.485,43.71,43.395,43.68,5408.0
2019-07-24,43.59,43.765,43.42,43.635,5405.0
2019-07-25,43.645,43.725,43.44,43.52,8952.0
2019-07-26,43.645,43.765,43.62,43.755,8967.0
2019-07-29,43.745,43.955,43.745,43.955,9764.0
2019-07-30,43.81,43.81,43.59,43.61,8860.0
2019-07-31,43.78,43.8,43.205,43.54,11832.0
2019-08-01,43.495,43.935,43.25,43.495,11008.0
2019-08-02,43.68,43.68,43.06,43.41,15127.0
2019-08-06,42.77,42.77,42.275,42.59,9205.0
2019-08-07,42.35,42.825,41.98,42.77,12439.0
2019-08-08,42.825,43.42,42.81,43.365,11697.0
2019-08-09,43.455,43.655,43.18,43.475,15258.0
2019-08-12,43.295,43.395,42.98,43.06,12342.0
2019-08-13,43.005,43.8,43.005,43.71,12449.0
2019-08-14,43.205,43.41,42.6,42.6,5813.0
2019-08-15,42.635,42.79,42.465,42.79,11607.0
2019-08-16,43.17,43.275,42.79,43.18,3231.0
2019-08-19,43.315,43.68,43.315,43.63,17023.0
2019-08-20,43.69,43.69,43.25,43.25,8551.0
2019-08-21,43.41,43.745,43.395,43.675,10934.0
2019-08-22,43.765,43.78,43.285,43.555,7147.0
2019-08-23,43.285,43.465,42.395,42.455,10845.0
2019-08-26,42.63,42.945,42.63,42.88,13484.0
2019-08-27,43.135,43.24,42.735,42.78,6484.0
2019-08-28,42.69,43.015,42.555,42.925,63355.0
2019-08-29,43.06,43.44,43.06,43.375,4635.0
2019-08-30,43.51,43.59,43.27,43.45,16649.0
2019-09-03,43.225,43.45,43.15,43.32,9014.0
2019-09-04,43.365,43.51,43.195,43.34,15668.0
2019-09-05,43.63,43.645,43.42,43.6,15732.0
2019-09-06,43.69,43.88,43.51,43.735,16903.0
2019-09-09,43.925,43.935,43.225,43.36,10252.0
2019-09-10,42.915,43.25,42.59,43.195,19323.0
2019-09-11,43.385,43.645,43.315,43.63,7614.0
2019-09-12,44.025,44.025,43.635,43.68,20126.0
2019-09-13,43.845,43.855,43.475,43.545,5685.0
2019-09-16,43.32,43.62,43.32,43.5,11233.0
2019-09-17,43.395,43.845,43.395,43.655,6629.0
2019-09-18,43.88,43.88,43.455,43.545,7624.0
2019-09-19,43.735,44.07,43.735,43.89,5339.0
2019-09-20,43.835,44.35,43.835,44.17,10375.0
2019-09-23,44.17,44.17,43.945,43.945,5328.0
2019-09-24,44.185,44.185,43.59,43.68,17137.0
2019-09-25,43.585,43.69,43.555,43.59,8222.0
2019-09-26,43.675,43.7,43.24,43.54,11677.0
2019-09-27,43.68,43.68,43.15,43.27,10956.0
2019-09-30,43.54,43.78,43.135,43.6,11150.0
2019-10-01,43.8,43.8,43.005,43.105,4415.0
2019-10-02,42.79,42.865,42.16,42.315,15217.0
2019-10-03,42.465,42.63,42.035,42.585,21554.0
2019-10-04,42.865,43.365,42.865,43.365,19953.0
2019-10-07,43.365,43.5,43.18,43.32,10602.0
2019-10-08,43.09,43.225,42.635,42.655,30148.0
2019-10-09,42.655,43.06,42.655,42.91,11846.0
2019-10-10,42.565,43.125,42.565,42.96,8845.0
2019-10-11,43.305,43.655,43.09,43.42,15494.0
2019-10-15,43.78,44.08,43.5,44.035,5643.0
2019-10-16,43.87,44.05,43.865,43.9,10875.0
2019-10-17,44.09,44.24,44.09,44.115,12393.0
2019-10-18,44.16,44.16,43.915,44.015,15614.0
2019-10-21,44.07,44.24,43.87,43.935,9387.0
2019-10-22,44.15,44.395,43.98,43.98,18812.0
2019-10-23,44.32,44.41,44.23,44.275,3319.0
2019-10-24,44.395,44.41,44.26,44.36,21250.0
2019-10-25,44.205,44.54,44.095,44.5,3099.0
2019-10-28,44.51,44.915,44.5,44.835,7929.0
2019-10-29,44.925,45.375,44.925,45.26,27492.0
2019-10-30,45.495,45.585,45.27,45.555,16211.0
2019-10-31,45.575,45.575,45.285,45.495,13099.0
2019-11-01,45.77,45.935,45.575,45.635,13185.0
2019-11-04,45.935,45.95,45.61,45.61,9500.0
2019-11-05,45.585,45.585,45.26,45.27,7913.0
2019-11-06,45.225,45.455,45.215,45.44,23434.0
2019-11-07,45.495,45.61,45.45,45.495,26161.0
2019-11-08,45.485,45.88,45.395,45.86,8123.0
2019-11-11,45.855,45.855,45.495,45.725,5956.0
2019-11-12,45.665,46.08,45.655,45.905,14343.0
2019-11-13,45.86,46.045,45.86,45.99,14900.0
2019-11-14,45.815,46.14,45.69,45.935,7323.0
2019-11-15,46.095,46.72,45.79,46.72,10280.0
2019-11-18,46.645,46.9,46.645,46.72,41169.0
2019-11-19,46.77,47.015,46.77,46.98,23979.0
2019-11-20,46.905,47.07,46.59,46.81,25074.0
2019-11-21,46.745,46.97,46.575,46.96,5958.0
2019-11-22,47.115,47.15,46.96,47.115,12452.0
2019-11-25,47.17,47.645,47.17,47.62,16549.0
2019-11-26,47.485,47.8,47.485,47.69,15287.0
2019-11-27,47.925,47.935,47.72,47.86,11379.0
2019-11-28,47.96,47.96,47.77,47.8,2317.0
2019-11-29,47.935,47.935,47.69,47.835,6803.0
2019-12-02,47.96,47.96,47.295,47.455,38833.0
2019-12-03,47.205,47.305,46.96,47.295,29902.0
2019-12-04,47.635,47.72,47.23,47.72,8805.0
2019-12-05,47.745,47.745,47.475,47.63,38816.0
2019-12-06,48.07,48.07,47.845,47.99,7989.0
2019-12-09,47.835,47.9,47.675,47.69,4763.0
2019-12-10,47.655,47.78,47.61,47.745,7627.0
2019-12-11,47.725,47.89,47.575,47.845,10111.0
2019-12-12,47.995,48.195,47.665,48.135,49685.0
2019-12-13,48.32,48.32,47.945,48.15,30052.0
2019-12-16,48.24,48.7,48.23,48.6,13382.0
2019-12-17,48.78,48.78,48.565,48.665,12130.0
2019-12-18,48.665,48.725,48.61,48.69,10670.0
2019-12-19,48.565,48.99,48.555,48.835,11300.0
2019-12-20,49.26,49.26,48.7,49.195,7334.0
2019-12-23,49.285,49.485,49.24,49.32,9329.0
2019-12-24,49.32,49.36,49.25,49.36,3816.0
2019-12-27,49.365,49.365,49.23,49.285,4422.0
2019-12-30,49.44,49.44,48.865,48.865,7119.0
2019-12-31,48.82,48.95,48.695,48.895,2682.0
2020-01-02,49.085,49.165,48.85,49.15,29791.0
2020-01-03,48.905,48.985,48.63,48.775,5472.0
2020-01-06,48.45,48.965,48.44,48.905,8032.0
2020-01-07,48.985,48.985,48.74,48.885,15075.0
2020-01-08,48.895,49.39,48.875,49.3,7580.0
2020-01-09,49.475,49.6,49.375,49.445,38707.0
2020-01-10,49.68,49.755,49.485,49.485,17075.0
2020-01-13,49.675,49.755,49.355,49.44,10077.0
2020-01-14,49.41,49.7,49.345,49.665,18613.0
2020-01-15,49.855,50.18,49.58,50.11,20731.0
2020-01-16,50.3,50.3,50.115,50.235,16306.0
2020-01-17,50.535,50.535,50.25,50.48,33494.0
2020-01-20,50.48,50.615,50.39,50.595,11446.0
2020-01-21,50.445,50.57,50.345,50.395,22873.0
2020-01-22,50.605,50.635,50.445,50.495,77705.0
2020-01-23,50.435,50.64,50.015,50.305,19893.0
2020-01-24,50.48,50.65,49.545,49.63,37285.0
2020-01-27,48.875,49.285,48.82,49.155,27572.0
2020-01-28,49.43,49.655,49.275,49.53,10968.0
2020-01-29,49.755,49.865,49.555,49.575,34418.0
2020-01-30,49.175,49.23,48.785,49.21,31772.0
2020-01-31,49.11,49.11,48.135,48.24,10302.0
2020-02-03,48.67,48.985,48.44,48.675,36045.0
2020-02-04,49.075,49.69,49.075,49.5,23494.0
2020-02-05,49.79,50.515,49.79,50.435,10497.0
2020-02-06,50.695,50.695,50.325,50.615,99326.0
2020-02-07,50.73,50.73,50.16,50.26,62222.0
2020-02-10,50.115,50.49,49.82,50.49,28694.0
2020-02-11,50.605,50.795,50.48,50.705,33287.0
2020-02-12,50.795,50.84,50.68,50.78,9003.0
2020-02-13,50.56,50.705,50.305,50.495,282543.0
2020-02-14,50.76,50.76,50.325,50.495,82630.0
2020-02-18,50.615,50.615,50.27,50.38,51193.0
2020-02-19,50.64,50.825,50.435,50.73,24093.0
2020-02-20,50.59,50.87,50.08,50.415,61241.0
2020-02-21,49.81,50.49,49.81,50.36,5774.0
2020-02-24,49.655,49.655,48.485,48.805,25908.0
2020-02-25,48.895,49.055,47.165,47.29,220991.0
2020-02-26,47.355,48.05,47.285,47.29,33201.0
2020-02-27,47.01,47.185,46.225,47.185,12076.0
2020-02-28,44.475,45.045,44.015,45.0,47319.0
2020-03-02,45.275,47.0,45.09,46.875,26636.0
2020-03-03,47.23,47.535,45.47,46.05,42140.0
2020-03-04,47.5,48.415,47.19,48.28,9280.0
2020-03-05,47.465,47.905,46.875,47.2,20423.0
2020-03-06,46.06,46.795,45.645,46.755,62513.0
2020-03-09,44.115,44.945,43.12,44.005,21006.0
2020-03-10,45.37,45.805,43.815,45.805,13200.0
2020-03-11,44.82,44.875,43.345,43.815,73713.0
2020-03-12,41.015,42.31,40.295,40.59,47313.0
2020-03-13,42.89,43.545,40.245,43.545,26681.0
2020-03-16,38.845,41.225,38.835,38.935,14500.0
2020-03-17,39.695,41.73,39.24,41.27,13271.0
2020-03-18,39.315,40.475,38.12,39.765,17486.0
2020-03-19,40.445,40.72,39.285,40.15,20541.0
2020-03-20,40.915,40.915,38.335,38.335,48731.0
2020-03-23,38.175,38.57,36.31,36.925,31983.0
2020-03-24,38.09,39.44,38.09,39.36,34820.0
2020-03-25,39.45,41.27,39.35,40.195,36652.0
2020-03-26,40.72,42.555,40.385,42.545,34914.0
2020-03-27,41.46,42.495,41.105,41.505,83042.0
2020-03-30,42.03,43.815,42.03,43.795,16699.0
2020-03-31,43.795,44.015,43.08,43.415,29649.0
2020-04-01,42.62,42.62,41.905,42.085,20850.0
2020-04-02,41.95,43.215,41.68,43.215,30789.0
2020-04-03,43.29,43.29,42.485,42.72,14975.0
2020-04-06,43.885,45.075,43.885,45.075,46395.0
2020-04-07,45.905,45.905,44.265,44.265,32318.0
2020-04-08,44.6,45.88,44.17,45.85,14310.0
2020-04-09,46.18,46.18,45.61,45.99,21833.0
2020-04-13,45.995,46.135,44.99,45.56,26313.0
2020-04-14,46.47,47.0,46.185,46.81,18334.0
2020-04-15,46.495,46.855,46.05,46.64,23449.0
2020-04-16,46.84,47.755,46.665,47.7,56518.0
2020-04-17,48.695,48.84,47.99,48.515,43830.0
2020-04-20,48.34,48.92,47.99,48.295,30326.0
2020-04-21,47.455,47.81,47.145,47.245,27372.0
2020-04-22,48.105,48.125,47.545,48.035,10849.0
2020-04-23,48.425,48.685,48.005,48.06,19665.0
2020-04-24,48.18,48.82,48.145,48.72,10048.0
2020-04-27,49.23,49.445,48.775,49.33,14043.0
2020-04-28,49.485,49.665,48.44,48.57,8896.0
2020-04-29,48.815,48.905,48.335,48.605,11133.0
2020-04-30,48.195,48.46,47.935,48.195,30737.0
2020-05-01,47.475,47.98,46.9,47.185,21747.0
2020-05-04,47.03,47.5,47.03,47.425,6000.0
2020-05-05,48.06,48.57,47.555,48.325,20009.0
2020-05-06,48.485,48.895,47.955,47.955,8924.0
2020-05-07,48.045,48.34,47.99,47.99,11712.0
2020-05-08,48.46,48.74,48.1,48.235,8303.0
2020-05-11,48.15,49.02,47.99,48.965,17256.0
2020-05-12,49.31,49.31,48.44,48.515,12457.0
2020-05-13,48.585,48.695,47.86,48.205,21539.0
2020-05-14,47.77,48.425,47.41,48.385,33927.0
2020-05-15,48.35,48.705,48.26,48.705,24235.0
2020-05-19,49.275,49.275,48.66,48.73,9571.0
2020-05-20,48.895,49.23,48.73,48.805,8363.0
2020-05-21,48.685,49.05,48.36,48.44,7728.0
2020-05-22,48.625,48.625,48.25,48.54,4113.0
2020-05-25,48.48,49.295,48.48,49.295,14673.0
2020-05-26,49.265,49.345,48.515,48.515,30543.0
2020-05-27,48.74,48.74,47.855,48.72,17717.0
2020-05-28,49.15,49.845,49.11,49.455,16680.0
2020-05-29,49.645,49.88,49.02,49.88,29908.0
2020-06-01,49.765,49.775,49.31,49.675,11016.0
2020-06-02,49.485,49.71,49.345,49.665,27516.0
2020-06-03,49.91,49.91,49.52,49.775,8762.0
2020-06-04,49.51,49.665,49.04,49.175,10660.0
2020-06-05,49.41,50.16,49.41,49.8,13617.0
2020-06-08,49.775,50.1,49.4,49.99,7672.0
2020-06-09,49.835,50.09,49.62,49.62,8326.0
2020-06-10,49.82,49.91,49.575,49.645,22375.0
2020-06-11,49.085,49.475,47.175,47.31,21139.0
2020-06-12,48.29,48.38,47.085,47.71,20139.0
2020-06-15,47.085,47.98,46.84,47.825,23752.0
2020-06-16,48.885,49.15,48.515,48.715,16664.0
2020-06-17,49.355,49.385,49.02,49.14,8904.0
2020-06-18,48.85,49.13,48.495,48.895,3918.0
2020-06-19,49.545,49.555,48.965,49.4,7882.0
2020-06-22,49.22,49.475,48.895,49.2,9702.0
2020-06-23,49.485,49.73,49.475,49.485,5280.0
2020-06-24,49.2,49.2,48.1,48.215,11338.0
2020-06-25,48.245,48.81,48.055,48.78,3874.0
2020-06-26,48.775,48.935,47.98,48.255,5369.0
2020-06-29,48.245,48.645,48.245,48.42,6980.0
2020-06-30,48.29,49.12,48.29,49.11,6165.0
2020-07-02,49.53,49.875,49.53,49.665,4989.0
2020-07-03,49.335,49.72,49.11,49.435,1808.0
2020-07-06,49.995,50.21,49.72,49.965,8842.0
2020-07-07,49.855,49.995,49.4,49.675,3883.0
2020-07-08,49.855,49.855,49.3,49.51,3776.0
2020-07-09,49.42,49.565,48.745,49.13,23847.0
2020-07-10,49.235,49.235,48.845,49.165,4225.0
2020-07-13,49.59,49.985,49.075,49.3,8113.0
2020-07-14,49.355,50.075,49.035,50.075,11821.0
2020-07-15,50.285,50.82,50.285,50.775,14480.0
2020-07-16,50.775,50.785,50.3,50.55,3621.0
2020-07-17,50.82,51.275,50.385,51.165,7827.0
2020-07-20,51.32,51.495,51.14,51.33,10335.0
2020-07-21,51.43,51.715,51.02,51.085,14495.0
2020-07-22,51.26,51.35,50.875,51.32,4698.0
2020-07-23,51.16,51.475,50.755,50.83,6820.0
2020-07-24,50.695,50.865,50.075,50.24,8388.0
2020-07-27,50.755,50.755,50.35,50.65,4814.0
2020-07-28,50.54,50.91,50.54,50.595,7231.0
2020-07-29,50.81,51.165,50.795,51.16,7644.0
2020-07-30,50.555,50.82,50.155,50.63,13433.0
2020-07-31,50.765,50.765,49.71,50.02,5858.0
2020-08-04,51.84,51.85,50.295,50.54,9061.0
2020-08-05,50.795,50.95,50.54,50.65,4628.0
2020-08-06,50.605,50.605,50.11,50.32,6835.0
2020-08-07,50.3,50.595,50.075,50.565,5689.0
2020-08-10,50.64,50.755,50.285,50.395,3657.0
2020-08-11,50.91,50.91,50.22,50.22,4572.0
2020-08-12,50.52,51.165,50.52,51.165,56025.0
2020-08-13,51.185,51.185,50.94,51.06,4064.0
2020-08-14,50.74,51.005,50.61,50.65,2444.0
2020-08-17,50.73,51.275,50.655,51.105,3816.0
2020-08-18,51.075,51.195,50.92,51.065,2462.0
2020-08-19,51.44,51.44,51.065,51.065,4032.0
2020-08-20,50.93,51.04,50.85,50.93,3714.0
2020-08-21,50.875,50.95,50.62,50.895,3631.0
2020-08-24,51.44,51.44,50.595,50.665,2999.0
2020-08-25,50.93,51.05,50.74,50.985,8461.0
2020-08-26,51.03,51.03,50.665,50.985,4303.0
2020-08-27,50.83,51.275,50.805,51.095,7111.0
2020-08-28,50.975,51.25,50.71,51.03,14496.0
2020-08-31,51.03,51.285,50.995,51.215,6535.0
2020-09-01,51.315,51.315,50.51,50.73,5274.0
2020-09-02,51.26,51.87,50.96,51.85,10613.0
2020-09-03,51.895,51.895,50.22,50.495,7491.0
2020-09-04,50.385,50.84,49.545,50.21,7343.0
2020-09-08,49.84,50.195,49.62,49.745,9035.0
2020-09-09,49.84,50.75,49.175,50.695,4759.0
2020-09-10,50.795,50.795,49.755,49.755,5094.0
2020-09-11,50.085,50.385,49.945,50.155,3584.0
2020-09-14,50.53,50.805,50.255,50.705,2923.0
2020-09-15,50.795,51.25,50.785,50.86,11716.0
2020-09-16,50.795,51.215,50.71,50.895,6468.0
2020-09-17,49.91,50.93,49.91,50.785,8968.0
2020-09-18,50.895,50.985,50.485,50.765,7833.0
2020-09-21,50.31,50.32,49.335,49.71,4845.0
2020-09-22,50.145,50.145,49.485,49.855,3833.0
2020-09-23,50.21,50.21,49.51,49.51,7185.0
2020-09-24,49.165,49.435,49.03,49.155,13508.0
2020-09-25,49.12,49.945,49.12,49.885,3553.0
2020-09-28,50.23,50.395,50.085,50.21,7483.0
2020-09-29,50.0,50.35,49.955,50.075,2671.0
2020-09-30,50.12,50.82,50.12,50.64,3684.0
2020-10-01,50.765,50.86,50.23,50.31,6709.0
2020-10-02,49.94,50.255,49.665,50.085,4043.0
2020-10-05,50.42,50.765,50.32,50.765,4428.0
2020-10-06,50.65,50.95,50.1,50.21,3624.0
2020-10-07,50.35,50.83,50.35,50.795,2019.0
2020-10-08,50.985,51.15,50.985,51.05,3857.0
2020-10-09,51.365,51.505,50.985,51.32,7285.0
2020-10-13,51.44,51.695,51.315,51.52,3556.0
2020-10-14,51.685,51.695,50.96,51.085,4655.0
2020-10-15,50.575,50.755,50.385,50.565,6057.0
2020-10-16,50.94,51.35,50.94,51.06,8386.0
2020-10-19,50.985,51.275,50.21,50.31,7311.0
2020-10-20,50.665,50.665,50.165,50.31,4507.0
2020-10-21,50.255,50.385,49.885,50.0,6207.0
2020-10-22,49.74,50.465,49.74,50.465,6110.0
2020-10-23,50.755,50.765,50.32,50.55,1991.0
2020-10-26,50.55,50.565,49.81,50.055,6584.0
2020-10-27,50.3,50.3,49.83,49.83,5335.0
2020-10-28,49.235,49.31,48.39,48.39,38174.0
2020-10-29,48.31,48.57,47.89,48.4,13988.0
2020-10-30,48.135,48.145,47.515,47.825,13237.0
2020-11-02,48.435,48.92,48.3,48.7,5098.0
2020-11-03,49.385,49.79,49.165,49.7,335563.0
2020-11-04,51.15,52.385,50.83,51.605,22620.0
2020-11-05,52.13,52.66,51.895,51.97,4633.0
2020-11-06,52.08,52.095,51.76,51.83,10131.0
2020-11-09,54.625,54.635,52.315,52.335,25206.0
2020-11-10,52.57,52.57,51.895,52.415,14231.0
2020-11-11,52.695,52.95,52.36,52.54,5444.0
2020-11-12,52.515,52.56,52.07,52.28,8009.0
2020-11-13,52.615,53.005,52.335,52.99,4077.0
2020-11-16,53.235,53.235,52.56,52.69,12959.0
2020-11-17,52.535,52.535,52.185,52.34,11206.0
2020-11-18,52.415,52.535,51.63,51.63,16258.0
2020-11-19,51.65,51.65,51.315,51.55,16209.0
2020-11-20,51.53,51.715,51.35,51.595,8366.0
2020-11-23,51.605,51.73,51.195,51.385,15740.0
2020-11-24,52.34,52.34,51.45,51.54,10413.0
2020-11-25,51.615,51.615,51.205,51.315,7429.0
2020-11-26,51.495,51.53,51.02,51.52,7427.0
2020-11-27,51.62,52.025,51.43,51.975,14590.0
2020-11-30,51.925,52.03,51.66,51.895,9826.0
2020-12-01,52.28,52.625,52.06,52.195,9051.0
2020-12-02,52.285,52.525,52.285,52.47,15127.0
2020-12-03,52.205,52.385,52.03,52.15,8711.0
2020-12-04,52.325,52.79,52.15,52.79,10069.0
2020-12-07,52.68,52.895,52.305,52.46,10860.0
2020-12-08,52.205,52.825,52.195,52.78,14841.0
2020-12-09,53.105,53.105,52.44,52.695,15069.0
2020-12-10,52.695,52.805,52.55,52.705,6964.0
2020-12-11,52.44,52.55,52.15,52.35,10184.0
2020-12-14,52.435,52.695,51.885,51.93,32137.0
2020-12-15,52.04,52.38,51.905,52.25,13507.0
2020-12-16,52.505,52.515,52.26,52.325,13971.0
2020-12-17,52.525,52.74,52.17,52.735,9719.0
2020-12-18,52.735,52.895,52.45,52.895,8323.0
2020-12-21,52.23,52.415,51.62,52.13,9114.0
2020-12-22,52.295,52.34,51.975,52.205,8783.0
2020-12-23,52.26,52.47,52.205,52.205,8505.0
2020-12-24,52.225,52.37,51.96,52.28,15455.0
2020-12-29,52.725,53.035,52.725,52.87,15523.0
2020-12-30,52.825,53.08,52.735,52.845,4906.0
2020-12-31,52.87,53.155,52.515,53.155,4174.0
2021-01-04,53.675,53.675,52.55,53.135,16177.0
2021-01-05,52.935,53.49,52.805,53.39,8142.0
2021-01-06,52.79,53.95,52.585,53.685,12708.0
2021-01-07,53.73,54.29,53.72,54.26,9493.0
2021-01-08,54.5,54.635,54.185,54.615,11444.0
2021-01-11,54.7,54.91,54.67,54.855,12645.0
2021-01-12,54.835,54.9,54.185,54.435,11167.0
2021-01-13,54.445,54.68,54.25,54.57,12178.0
2021-01-14,54.69,54.775,54.46,54.49,10629.0
2021-01-15,54.46,54.755,54.16,54.645,11698.0
2021-01-18,54.845,54.9,54.48,54.635,15589.0
2021-01-19,55.045,55.155,54.91,55.1,11709.0
2021-01-20,55.175,55.33,54.875,55.33,8266.0
2021-01-21,55.33,55.33,54.91,55.065,10572.0
2021-01-22,55.175,55.265,54.875,55.14,18767.0
2021-01-25,55.295,55.475,54.975,55.475,18080.0
2021-01-26,55.56,55.605,55.2,55.24,11994.0
2021-01-27,54.82,54.82,53.61,53.71,15635.0
2021-01-28,53.74,54.615,53.74,54.28,16145.0
2021-01-29,54.025,54.185,53.22,53.685,10141.0
2021-02-01,54.235,54.235,53.895,54.085,10301.0
2021-02-02,54.27,54.47,54.125,54.185,7756.0
2021-02-03,54.35,54.35,53.65,53.895,12045.0
2021-02-04,53.675,54.13,53.675,53.95,19306.0
2021-02-05,54.25,54.405,53.95,54.06,12625.0
2021-02-08,54.36,54.36,53.96,54.095,15058.0
2021-02-09,54.18,54.29,54.125,54.235,7265.0
2021-02-10,54.555,54.555,54.125,54.215,9858.0
2021-02-11,54.545,54.545,54.125,54.35,5662.0
2021-02-12,54.24,54.81,54.16,54.8,8682.0
2021-02-16,55.085,55.085,54.29,54.415,12327.0
2021-02-17,54.47,54.47,54.14,54.38,8501.0
2021-02-18,54.06,54.27,53.905,54.055,26082.0
2021-02-19,53.96,54.14,53.5,53.5,15013.0
2021-02-22,53.345,53.345,52.86,53.19,8505.0
2021-02-23,53.045,53.22,52.815,52.98,14007.0
2021-02-24,53.1,53.475,52.9,53.31,9101.0
2021-02-25,53.31,53.31,52.55,52.79,12701.0
2021-02-26,52.805,53.09,52.13,52.22,18082.0
2021-03-01,52.89,53.155,52.585,52.97,16697.0
2021-03-02,53.1,53.155,52.825,52.87,9075.0
2021-03-03,52.795,52.815,52.1,52.24,12656.0
2021-03-04,52.13,52.365,51.235,51.5,19329.0
2021-03-05,51.79,52.46,51.435,52.365,12069.0
2021-03-08,52.45,52.945,52.265,52.265,14598.0
2021-03-09,52.585,53.275,52.585,52.78,7584.0
2021-03-10,53.275,53.29,52.88,52.915,13946.0
2021-03-11,53.165,53.28,52.79,53.045,13495.0
2021-03-12,53.21,53.21,52.74,53.125,4150.0
2021-03-15,53.18,53.54,53.09,53.475,11329.0
2021-03-16,53.73,53.755,53.54,53.71,9394.0
2021-03-17,53.53,53.665,53.275,53.4,14356.0
2021-03-18,53.235,53.705,53.06,53.385,9181.0
2021-03-19,53.49,53.765,53.275,53.6,8476.0
2021-03-22,53.885,54.025,53.445,53.885,14898.0
2021-03-23,54.185,54.185,53.39,53.485,9457.0
2021-03-24,53.665,53.665,53.345,53.365,5719.0
2021-03-25,53.61,53.765,53.125,53.695,6181.0
2021-03-26,53.685,54.345,53.685,54.345,5066.0
2021-03-29,54.665,54.83,54.35,54.72,23251.0
2021-03-30,54.755,54.755,54.205,54.27,5430.0
2021-03-31,54.49,54.59,54.27,54.425,5457.0
2021-04-01,54.72,54.72,54.27,54.325,3915.0
2021-04-05,54.6,54.775,54.415,54.655,8055.0
2021-04-06,54.765,54.775,54.18,54.225,11497.0
2021-04-07,54.06,54.305,54.015,54.085,11623.0
2021-04-08,54.085,54.435,54.085,54.225,5574.0
2021-04-09,54.57,54.855,54.325,54.82,7033.0
2021-04-12,54.555,54.82,54.505,54.755,4170.0
2021-04-13,54.92,55.01,54.505,54.945,3356.0
2021-04-14,55.04,55.15,54.72,54.945,7134.0
2021-04-15,55.21,55.915,55.1,55.685,28299.0
2021-04-16,56.165,56.165,55.585,56.125,8944.0
2021-04-19,56.145,56.145,55.925,56.1,4842.0
2021-04-20,56.11,56.165,56.0,56.1,4019.0
2021-04-21,56.235,56.82,56.225,56.805,6214.0
2021-04-22,56.83,57.04,56.475,56.675,10050.0
2021-04-23,56.43,56.93,56.025,56.86,6379.0
2021-04-26,56.7,56.7,56.52,56.565,11392.0
2021-04-27,56.51,56.51,56.155,56.29,5493.0
2021-04-28,56.3,56.555,56.055,56.1,6678.0
2021-04-29,56.265,56.265,55.65,55.87,12091.0
2021-04-30,56.055,56.055,55.68,55.74,8296.0
2021-05-03,55.905,56.335,55.65,56.275,7743.0
2021-05-04,56.28,56.28,55.88,56.115,5874.0
2021-05-05,56.585,56.585,56.21,56.365,7665.0
2021-05-06,56.255,56.3,55.88,56.3,7808.0
2021-05-07,56.475,56.94,56.335,56.7,12605.0
2021-05-10,56.895,57.075,56.7,56.795,4192.0
2021-05-11,56.455,56.465,56.025,56.135,15341.0
2021-05-12,56.905,56.905,55.79,55.79,10158.0
2021-05-13,56.11,56.435,55.815,56.435,6326.0
2021-05-14,56.695,56.7,56.42,56.675,9202.0
2021-05-17,56.475,56.755,56.275,56.52,8165.0
2021-05-18,56.475,56.765,56.43,56.61,11289.0
2021-05-19,56.2,56.43,55.925,56.43,11427.0
2021-05-20,56.52,57.18,56.52,57.06,13226.0
2021-05-21,57.305,57.5,57.17,57.18,11543.0
2021-05-25,57.315,57.505,56.995,56.995,5276.0
2021-05-26,57.315,57.315,56.7,56.895,6948.0
2021-05-27,56.96,57.06,56.7,56.75,9989.0
2021-05-28,56.71,57.25,56.71,56.94,5804.0
2021-05-31,57.02,57.075,56.73,56.875,17651.0
2021-06-01,57.315,57.315,56.155,56.19,17095.0
2021-06-02,56.19,56.42,55.96,55.97,12131.0
2021-06-03,55.735,56.38,55.33,56.31,8237.0
2021-06-04,56.695,56.695,56.19,56.545,8273.0
2021-06-07,56.545,57.085,56.485,56.795,11108.0
2021-06-08,56.995,56.995,56.465,56.71,4655.0
2021-06-09,56.985,57.435,56.82,57.435,11868.0
2021-06-10,57.635,58.25,57.435,58.185,11607.0
2021-06-11,58.305,58.395,57.82,58.01,8091.0
2021-06-14,57.935,58.1,57.715,58.02,7204.0
2021-06-15,58.165,58.2,57.935,58.1,9234.0
2021-06-16,58.395,58.44,57.875,58.065,3846.0
2021-06-17,58.02,58.53,57.715,58.255,5519.0
2021-06-18,58.22,58.22,57.835,57.875,4391.0
2021-06-21,57.855,58.505,57.71,58.45,8688.0
2021-06-22,58.31,58.53,58.275,58.46,7682.0
2021-06-23,58.43,58.505,58.12,58.2,3034.0
2021-06-24,58.465,58.795,57.895,58.49,3023.0
2021-06-25,58.705,58.795,58.51,58.75,4009.0
2021-06-28,58.99,58.99,58.655,58.87,5555.0
2021-06-29,59.045,59.07,58.82,58.925,7009.0
2021-06-30,58.925,58.935,58.655,58.795,7785.0
2021-07-02,59.27,59.585,59.06,59.585,4708.0
2021-07-05,59.78,59.78,59.455,59.66,1269.0
2021-07-06,59.66,59.73,59.135,59.455,11288.0
2021-07-07,59.795,59.86,59.44,59.805,6326.0
2021-07-08,59.31,59.475,58.99,59.475,11977.0
2021-07-09,59.585,59.805,59.39,59.715,6542.0
2021-07-12,59.815,60.035,59.715,59.85,3763.0
2021-07-13,60.175,60.175,59.715,59.89,4395.0
2021-07-14,59.89,59.97,59.78,59.815,10646.0
2021-07-15,59.585,59.585,59.28,59.52,5122.0
2021-07-16,59.66,59.715,59.495,59.585,4398.0
2021-07-19,59.2,59.445,58.655,59.035,17710.0
2021-07-20,59.035,59.905,59.005,59.705,11126.0
2021-07-21,59.805,59.86,59.3,59.86,3617.0
2021-07-22,59.675,60.1,59.675,60.065,3967.0
2021-07-23,60.605,60.835,60.025,60.725,2917.0
2021-07-26,60.575,60.78,60.11,60.175,5296.0
2021-07-27,60.375,60.375,60.0,60.355,13076.0
2021-07-28,60.4,60.795,60.08,60.705,4767.0
2021-07-29,60.89,60.98,60.67,60.75,20202.0
2021-07-30,60.75,60.925,60.485,60.725,3012.0
2021-08-03,61.165,61.55,60.795,61.55,7364.0
2021-08-04,61.55,61.7,61.155,61.405,5879.0
2021-08-05,61.595,61.595,61.045,61.265,5764.0
2021-08-06,61.375,61.375,60.9,61.155,6670.0
2021-08-09,61.525,61.56,61.025,61.525,4179.0
2021-08-10,61.67,61.705,61.34,61.525,6274.0
2021-08-11,61.81,61.81,61.075,61.09,4638.0
2021-08-12,61.09,61.56,61.09,61.54,6616.0
2021-08-13,61.68,61.87,61.35,61.87,3701.0
2021-08-16,61.79,62.35,61.595,62.295,4934.0
2021-08-17,62.33,62.985,62.285,62.985,5911.0
2021-08-18,62.985,63.095,62.435,62.435,5970.0
2021-08-19,62.32,62.83,62.265,62.625,5308.0
2021-08-20,62.58,63.095,62.425,63.03,6674.0
2021-08-23,63.445,63.445,62.93,63.055,4572.0
2021-08-24,63.05,63.05,62.7,62.79,8202.0
2021-08-25,62.59,62.755,62.44,62.6,3425.0
2021-08-26,62.515,62.79,62.305,62.435,5872.0
2021-08-27,62.735,62.735,62.265,62.275,4301.0
2021-08-30,62.46,62.635,62.065,62.58,19515.0
2021-08-31,62.8,62.835,62.34,62.415,6501.0
2021-09-01,62.385,62.8,62.175,62.56,20272.0
2021-09-02,62.79,63.195,62.48,63.095,5346.0
2021-09-03,63.225,63.325,62.885,63.24,5812.0
2021-09-07,63.205,63.205,62.68,62.94,7992.0
2021-09-08,62.715,63.04,62.57,62.67,17984.0
2021-09-09,62.55,62.78,61.965,62.04,6354.0
2021-09-10,62.04,62.44,61.375,61.495,8689.0
2021-09-13,61.745,62.03,60.955,61.19,4677.0
2021-09-14,61.57,61.57,61.12,61.145,6467.0
2021-09-15,61.285,61.745,61.0,61.55,5396.0
2021-09-16,61.815,61.815,61.22,61.33,2138.0
2021-09-17,61.66,61.66,61.265,61.53,5578.0
2021-09-20,61.02,61.31,60.41,60.97,9935.0
2021-09-21,61.405,61.65,61.21,61.31,4787.0
2021-09-22,61.635,61.635,61.09,61.36,3921.0
2021-09-23,61.7,61.975,61.21,61.77,9305.0
2021-09-24,61.78,61.78,61.285,61.47,10002.0
2021-09-27,61.32,61.44,60.575,60.66,9078.0
2021-09-28,60.355,60.355,59.41,59.65,11052.0
2021-09-29,60.015,60.18,59.61,59.99,7883.0
2021-09-30,60.11,60.4,59.705,59.77,6301.0
2021-10-01,59.475,59.695,58.795,59.585,5315.0
2021-10-04,59.005,59.39,58.555,58.64,6653.0
2021-10-05,58.72,59.355,58.54,59.02,6866.0
2021-10-06,58.62,58.815,58.2,58.785,15362.0
2021-10-07,58.925,59.76,58.82,59.52,8995.0
2021-10-08,59.52,59.705,59.225,59.345,15120.0
2021-10-12,59.245,59.245,58.74,58.74,4143.0
2021-10-13,58.935,59.105,58.665,58.87,5411.0
2021-10-14,59.2,59.675,59.125,59.52,7728.0
2021-10-15,59.96,59.96,59.52,59.895,3389.0
2021-10-18,59.76,59.77,59.33,59.475,5347.0
2021-10-19,59.77,60.23,59.385,60.135,6829.0
2021-10-20,60.615,60.815,60.55,60.78,9481.0
2021-10-21,60.805,61.0,60.54,60.945,3379.0
2021-10-22,60.99,61.19,60.91,61.19,3917.0
2021-10-25,61.265,61.43,60.965,61.32,8336.0
2021-10-26,61.44,61.635,61.22,61.515,11929.0
2021-10-27,61.8,61.8,61.075,61.08,7675.0
2021-10-28,61.09,61.615,61.045,61.295,18311.0
2021-10-29,61.34,62.02,61.255,62.01,5676.0
2021-11-01,62.055,62.22,61.9,62.02,4831.0
2021-11-02,62.33,62.765,62.085,62.425,8768.0
2021-11-03,62.515,62.885,62.175,62.81,13029.0
2021-11-04,62.765,62.9,62.33,62.66,5923.0
2021-11-05,62.14,62.34,61.53,61.985,13538.0
2021-11-08,61.81,62.195,61.7,62.165,9212.0
2021-11-09,62.04,62.165,61.91,61.985,7178.0
2021-11-10,62.185,62.33,62.085,62.12,5245.0
2021-11-11,62.265,62.36,61.955,62.15,5218.0
2021-11-12,62.415,62.56,62.04,62.21,4770.0
2021-11-15,62.395,62.415,61.955,61.955,4955.0
2021-11-16,61.925,62.385,61.89,62.15,4913.0
2021-11-17,62.25,62.37,62.055,62.275,4482.0
2021-11-18,62.38,62.38,61.88,62.095,2875.0
2021-11-19,62.22,62.46,61.9,61.9,11217.0
2021-11-22,61.965,62.12,61.55,61.59,14325.0
2021-11-23,61.25,61.54,61.09,61.495,11646.0
2021-11-24,61.165,61.42,61.155,61.305,17847.0
2021-11-25,61.67,61.67,61.295,61.33,1449.0
2021-11-26,61.175,61.635,60.54,60.54,11914.0
2021-11-29,61.045,61.495,61.0,61.1,12031.0
2021-11-30,60.605,60.88,59.96,60.0,17739.0
2021-12-01,60.23,61.0,59.905,60.015,6892.0
2021-12-02,59.75,60.2,59.125,60.2,3538.0
2021-12-03,60.52,60.64,59.77,60.135,5828.0
2021-12-06,60.285,60.65,60.145,60.505,4530.0
2021-12-07,60.66,61.32,60.66,61.295,6376.0
2021-12-08,61.635,61.815,61.35,61.815,6869.0
2021-12-09,61.81,62.04,61.79,61.88,7148.0
2021-12-10,61.88,61.92,61.595,61.635,3666.0
2021-12-13,61.975,62.37,61.485,62.34,9761.0
2021-12-14,61.87,62.185,61.755,61.865,13177.0
2021-12-15,62.0,63.0,61.865,63.0,12646.0
2021-12-16,63.285,63.635,63.16,63.51,9434.0
2021-12-17,63.14,63.37,62.855,62.985,12131.0
2021-12-20,62.59,62.845,62.12,62.645,9742.0
2021-12-21,62.91,63.0,62.49,63.0,10801.0
2021-12-22,62.975,63.68,62.94,63.68,11810.0
2021-12-23,63.79,63.975,63.72,63.865,12438.0
2021-12-24,63.855,64.215,63.435,64.18,487.0
2021-12-29,64.12,64.71,64.065,64.675,11733.0
2021-12-30,64.595,64.845,64.59,64.725,4231.0
2021-12-31,64.65,64.78,64.45,64.485,3746.0
2022-01-04,63.74,63.925,62.8,63.12,18856.0
2022-01-05,63.01,63.315,62.52,62.54,54786.0
2022-01-06,62.29,62.32,61.775,61.81,9506.0
2022-01-07,61.795,61.85,61.535,61.72,12852.0
2022-01-10,61.525,62.125,61.23,62.125,19985.0
2022-01-11,62.135,62.56,61.96,62.56,10347.0
2022-01-12,62.43,62.485,62.06,62.32,7438.0
2022-01-13,62.32,62.34,61.145,61.175,12789.0
2022-01-14,61.075,61.285,60.715,61.23,22918.0
2022-01-17,61.775,61.785,61.175,61.785,2850.0
2022-01-18,61.295,61.295,60.485,60.575,11265.0
2022-01-19,60.625,61.01,60.39,60.4,16286.0
2022-01-20,60.52,61.01,60.025,60.06,12630.0
2022-01-21,60.05,60.31,59.385,59.5,22767.0
2022-01-24,58.78,58.935,57.2,58.85,19358.0
2022-01-25,58.29,59.12,58.05,58.75,33228.0
2022-01-26,59.02,59.36,58.095,58.42,19264.0
2022-01-27,59.745,59.745,58.53,58.835,12729.0
2022-01-28,58.565,59.665,58.455,59.615,9180.0
2022-01-31,59.61,60.125,59.46,60.125,34960.0
2022-02-01,60.32,60.33,59.855,60.29,7676.0
2022-02-02,60.29,60.99,60.17,60.88,4267.0
2022-02-03,60.65,60.65,60.31,60.43,13923.0
2022-02-04,60.08,60.485,59.85,60.17,9049.0
2022-02-07,60.115,60.4,59.995,60.015,7275.0
2022-02-08,59.8,60.505,59.795,60.505,8749.0
2022-02-09,60.88,61.15,60.615,61.04,12927.0
2022-02-10,60.605,60.91,60.03,60.235,11463.0
2022-02-11,59.95,60.465,59.25,59.33,17319.0
2022-02-14,59.23,59.24,58.315,58.67,20583.0
2022-02-15,59.315,59.615,59.315,59.58,8225.0
2022-02-16,59.285,59.865,59.13,59.85,11414.0
2022-02-17,59.58,59.58,58.9,59.035,7191.0
2022-02-18,58.9,58.915,58.255,58.485,14190.0
2022-02-22,58.19,58.74,58.07,58.29,11924.0
2022-02-23,58.63,58.87,58.075,58.19,7567.0
2022-02-24,57.145,58.41,57.025,58.325,12664.0
2022-02-25,58.365,60.09,58.365,60.09,18229.0
2022-02-28,59.385,59.635,59.035,59.525,20023.0
2022-03-01,59.59,59.61,59.02,59.22,7704.0
2022-03-02,59.515,60.245,59.33,60.09,10483.0
2022-03-03,59.94,60.265,59.555,59.875,15046.0
2022-03-04,59.34,59.8,59.065,59.8,10264.0
2022-03-07,59.755,59.765,58.74,58.935,6676.0
2022-03-08,58.595,59.155,58.04,58.235,30582.0
2022-03-09,58.925,59.49,58.87,59.44,16650.0
2022-03-10,59.035,59.275,58.605,59.275,17803.0
2022-03-11,59.26,59.655,58.835,58.835,6965.0
2022-03-14,59.265,59.97,58.795,59.32,19154.0
2022-03-15,59.61,60.4,59.46,60.27,7229.0
2022-03-16,60.805,61.12,60.33,61.065,10390.0
2022-03-17,61.045,62.05,61.045,61.995,8680.0
2022-03-18,62.045,62.475,61.98,62.45,10694.0
2022-03-21,62.53,62.715,62.09,62.29,5947.0
2022-03-22,62.56,62.57,62.135,62.42,8565.0
2022-03-23,62.34,62.34,61.57,61.71,4088.0
2022-03-24,61.905,62.255,61.645,62.22,7735.0
2022-03-25,62.44,62.465,62.1,62.45,9592.0
2022-03-28,62.585,62.9,62.385,62.9,5517.0
2022-03-29,63.205,63.59,62.935,63.345,12785.0
2022-03-30,63.24,63.575,63.075,63.35,22819.0
2022-03-31,63.5,63.51,62.89,62.935,7446.0
2022-04-01,62.945,63.435,62.865,63.435,7170.0
2022-04-04,63.39,63.51,63.15,63.28,10088.0
2022-04-05,63.215,63.87,62.965,63.555,13552.0
2022-04-06,63.315,64.42,63.25,64.395,9421.0
2022-04-07,64.09,65.6,64.08,65.475,22053.0
2022-04-08,65.53,66.015,65.465,65.72,10930.0
2022-04-11,65.775,65.89,64.7,64.78,12403.0
2022-04-12,64.57,64.715,63.805,63.935,12125.0
2022-04-13,64.055,64.43,63.825,64.385,8710.0
2022-04-14,64.44,64.55,64.155,64.21,7694.0
2022-04-18,64.21,64.22,63.225,63.315,8143.0
2022-04-19,63.565,64.0,63.24,63.99,9972.0
2022-04-20,63.94,64.735,63.915,64.525,17439.0
2022-04-21,64.57,64.755,63.665,63.685,16813.0
2022-04-22,63.48,63.565,61.925,61.95,17495.0
2022-04-25,61.93,62.42,61.205,62.355,15525.0
2022-04-26,62.165,62.17,61.195,61.23,24872.0
2022-04-27,61.565,61.81,61.175,61.37,9539.0
2022-04-28,62.015,62.245,61.35,62.115,32850.0
2022-04-29,61.565,62.015,60.735,60.76,32942.0
2022-05-02,60.625,60.935,59.665,60.39,11394.0
2022-05-03,60.52,61.22,60.39,60.745,23714.0
2022-05-04,60.66,61.805,60.265,61.69,6838.0
2022-05-05,61.39,61.555,60.17,60.68,16850.0
2022-05-06,60.095,60.465,59.765,60.375,15795.0
2022-05-09,59.625,59.625,58.465,58.66,32291.0
2022-05-10,59.175,59.525,58.75,59.165,13961.0
2022-05-11,58.54,60.51,58.095,58.345,12176.0
2022-05-12,58.42,58.935,58.19,58.925,10165.0
2022-05-13,59.165,59.95,59.165,59.615,23082.0
2022-05-16,59.855,60.28,59.635,60.08,21754.0
2022-05-17,60.615,60.77,60.345,60.75,8291.0
2022-05-18,60.44,60.505,59.175,59.305,28912.0
2022-05-19,58.835,59.755,58.705,59.535,13091.0
2022-05-20,59.92,60.4,59.38,60.32,10851.0
2022-05-24,60.605,61.02,60.375,60.88,4190.0
2022-05-25,60.68,61.175,60.42,60.855,13019.0
2022-05-26,60.9,61.285,60.9,61.275,8914.0
2022-05-27,61.275,61.85,61.03,61.85,5317.0
2022-05-30,61.47,62.225,61.46,61.98,3969.0
2022-05-31,61.285,61.875,60.86,61.36,24993.0
2022-06-01,61.48,61.515,60.17,60.44,9825.0
2022-06-02,60.595,60.935,59.765,60.935,19698.0
2022-06-03,60.595,60.685,60.18,60.28,4911.0
2022-06-06,60.625,60.735,60.135,60.3,9034.0
2022-06-07,60.15,60.975,60.125,60.975,34936.0
2022-06-08,60.76,61.02,60.385,60.565,3519.0
2022-06-09,60.565,60.575,59.34,59.37,4416.0
2022-06-10,58.685,58.805,58.27,58.62,7345.0
2022-06-13,58.095,58.325,56.62,56.72,21408.0
2022-06-14,56.48,57.08,55.825,56.215,28237.0
2022-06-15,56.335,56.945,56.25,56.595,11370.0
2022-06-16,55.615,55.69,55.22,55.56,20429.0
2022-06-17,55.385,56.26,55.385,55.755,10632.0
2022-06-20,56.61,56.61,55.285,56.065,1430.0
2022-06-21,56.77,57.175,56.355,57.015,14101.0
2022-06-22,56.535,58.14,56.25,57.735,12859.0
2022-06-23,58.0,59.01,58.0,59.01,21091.0
2022-06-24,59.47,59.97,59.175,59.96,14613.0
2022-06-27,59.935,60.405,59.935,60.24,9802.0
2022-06-28,60.47,60.48,59.22,59.265,8499.0
2022-06-29,59.315,60.02,59.265,59.76,8308.0
2022-06-30,59.37,59.87,59.11,59.445,9639.0
2022-07-04,59.825,60.195,59.825,59.89,2863.0
2022-07-05,59.575,60.075,59.035,60.02,12945.0
2022-07-06,60.22,60.825,60.22,60.5,15658.0
2022-07-07,60.665,60.86,60.565,60.86,21361.0
2022-07-08,60.685,61.22,60.51,60.925,10430.0
2022-07-11,60.275,61.205,59.535,60.805,12196.0
2022-07-12,60.78,60.925,60.13,60.205,23584.0
2022-07-13,59.525,60.055,59.525,59.86,12884.0
2022-07-14,59.435,59.685,58.84,59.665,7538.0
2022-07-15,59.98,61.01,59.98,60.945,5332.0
2022-07-18,61.12,61.25,59.665,59.73,23665.0
2022-07-19,60.815,60.925,59.88,60.87,22003.0
2022-07-20,60.405,60.705,59.97,60.23,17799.0
2022-07-21,60.535,60.97,60.51,60.97,13259.0
2022-07-22,60.955,61.075,60.455,60.715,5285.0
2022-07-25,60.85,61.0,60.565,60.965,3366.0
2022-07-26,61.11,61.595,60.835,61.335,12123.0
2022-07-27,61.185,61.845,60.98,61.695,17307.0
2022-07-28,61.965,62.16,60.59,61.835,8568.0
2022-07-29,61.665,61.75,61.13,61.51,16549.0
2022-08-02,61.52,61.845,60.815,60.815,29576.0
2022-08-03,61.12,61.285,60.89,61.065,5789.0
2022-08-04,61.26,61.47,60.825,60.9,6566.0
2022-08-05,60.715,60.935,60.675,60.86,4706.0
2022-08-08,60.805,61.23,60.685,61.01,25201.0
2022-08-09,61.14,61.26,60.72,60.87,4531.0
2022-08-10,61.195,61.39,60.835,61.165,3529.0
2022-08-11,61.1,61.41,60.63,60.78,11020.0
2022-08-12,60.88,61.6,60.835,61.6,5976.0
2022-08-15,61.41,61.915,61.345,61.87,10773.0
2022-08-16,61.64,61.835,61.41,61.565,29146.0
2022-08-17,61.415,61.585,61.24,61.335,7285.0
2022-08-18,61.14,61.215,60.84,61.165,7917.0
2022-08-19,61.055,61.565,60.925,61.345,20546.0
2022-08-22,60.965,61.295,60.59,60.675,10292.0
2022-08-23,60.275,60.61,59.74,59.88,10253.0
2022-08-24,60.12,60.275,59.88,60.155,9165.0
2022-08-25,60.47,60.74,60.01,60.655,5678.0
2022-08-26,60.77,60.77,59.1,59.175,13348.0
2022-08-29,58.95,59.2,58.51,58.765,13108.0
2022-08-30,59.01,59.01,58.185,58.25,15088.0
2022-08-31,58.655,58.75,57.94,57.95,6751.0
2022-09-01,57.86,58.74,57.775,58.62,8831.0
2022-09-02,59.165,59.165,57.755,57.805,6413.0
2022-09-06,58.275,58.695,57.905,58.0,6666.0
2022-09-07,58.23,58.895,57.915,58.765,4393.0
2022-09-08,58.525,59.73,58.525,59.655,6964.0
2022-09-09,59.835,60.335,59.835,60.195,8247.0
2022-09-12,60.5,60.78,60.27,60.48,26825.0
2022-09-13,59.905,59.915,58.695,58.88,14335.0
2022-09-14,58.695,59.09,58.415,58.805,6410.0
2022-09-15,58.73,59.315,58.635,58.945,27545.0
2022-09-16,58.795,58.815,58.25,58.59,11959.0
2022-09-19,58.525,58.525,57.71,58.12,4196.0
2022-09-20,57.97,57.98,57.31,57.72,27437.0
2022-09-21,57.905,58.015,56.84,57.025,17175.0
2022-09-22,56.48,57.295,56.21,57.125,7504.0
2022-09-23,56.525,56.795,56.05,56.61,27910.0
2022-09-26,56.08,56.555,55.84,56.23,11067.0
2022-09-27,56.375,56.935,55.795,56.025,10134.0
2022-09-28,56.305,57.565,56.23,57.395,10693.0
2022-09-29,57.08,57.08,56.49,56.81,7389.0
2022-09-30,56.96,57.295,56.09,56.19,17157.0
2022-10-03,56.765,57.395,56.385,57.33,2625.0
2022-10-04,57.75,58.425,57.565,58.285,5114.0
2022-10-05,58.185,58.885,57.935,58.795,10207.0
2022-10-06,58.515,58.515,57.84,57.94,2653.0
2022-10-07,57.535,57.72,56.925,57.12,3926.0
2022-10-11,56.405,57.34,56.31,56.98,8348.0
2022-10-12,56.805,56.94,56.49,56.49,4492.0
2022-10-13,56.11,57.85,55.68,57.7,9472.0
2022-10-14,58.24,58.37,57.22,57.285,14399.0
2022-10-17,57.86,58.305,57.86,58.21,10371.0
2022-10-18,59.265,59.265,58.33,58.49,12090.0
2022-10-19,58.61,58.61,57.49,57.685,9313.0
2022-10-20,57.785,57.94,57.255,57.275,12066.0
2022-10-21,57.19,58.47,56.98,58.38,5186.0
2022-10-24,58.685,59.405,58.5,59.275,15372.0
2022-10-25,59.48,59.75,58.535,59.75,33542.0
2022-10-26,59.74,60.72,59.64,60.38,8294.0
2022-10-27,60.62,61.12,59.88,59.99,12847.0
2022-10-28,60.27,61.1,60.27,60.89,3950.0
2022-10-31,60.825,61.22,60.61,60.915,26726.0
2022-11-01,61.15,62.305,60.525,61.055,13335.0
2022-11-02,61.28,61.62,60.415,60.445,16454.0
2022-11-03,59.795,60.37,59.6,60.335,16386.0
2022-11-04,60.72,60.72,59.705,60.455,10582.0
2022-11-07,60.455,60.9,60.23,60.705,10512.0
2022-11-08,60.965,61.455,60.78,61.085,13324.0
2022-11-09,60.825,61.305,60.655,60.655,13137.0
2022-11-10,61.75,62.26,61.215,62.01,7617.0
2022-11-11,62.075,62.075,60.565,61.075,11511.0
2022-11-14,61.49,61.785,61.075,61.575,5268.0
2022-11-15,61.575,61.685,60.74,61.325,14902.0
2022-11-16,61.305,61.36,60.915,61.01,7207.0
2022-11-17,60.445,61.285,59.99,60.925,5925.0
2022-11-18,61.41,61.73,61.285,61.73,4204.0
2022-11-21,61.89,62.075,61.53,61.955,30493.0
2022-11-22,61.835,62.425,61.835,62.28,13079.0
2022-11-23,62.41,62.53,62.165,62.425,6904.0
2022-11-24,62.89,62.89,62.38,62.4,1398.0
2022-11-25,62.62,62.975,62.52,62.855,4125.0
2022-11-28,62.54,63.03,62.54,62.54,15299.0
2022-11-29,62.565,62.61,62.25,62.27,10127.0
2022-11-30,62.815,63.78,62.335,63.425,11736.0
2022-12-01,63.93,64.065,63.55,63.78,26375.0
2022-12-02,63.555,63.93,62.595,63.91,28399.0
2022-12-05,63.63,63.865,62.825,63.325,29167.0
2022-12-06,63.38,63.38,62.62,62.86,4581.0
2022-12-07,63.095,63.4,62.675,63.4,3433.0
2022-12-08,63.345,63.855,63.28,63.815,15940.0
2022-12-09,63.87,63.87,63.27,63.465,5942.0
2022-12-12,63.475,63.855,63.04,63.835,7284.0
2022-12-13,64.065,64.66,63.65,63.955,17941.0
2022-12-14,64.055,64.445,63.74,63.8,10185.0
2022-12-15,63.555,63.695,62.845,62.9,13005.0
2022-12-16,62.76,62.76,61.85,62.25,7936.0
2022-12-19,61.945,62.425,61.595,61.785,6364.0
2022-12-20,61.91,61.91,61.49,61.77,5979.0
2022-12-21,62.175,62.67,61.795,62.445,36053.0
2022-12-22,62.355,62.48,61.805,62.48,6534.0
2022-12-23,62.36,62.54,62.03,62.39,5239.0
2022-12-28,62.4,62.435,61.9,62.075,23202.0
2022-12-29,61.985,62.775,61.985,62.515,19277.0
2022-12-30,62.255,62.42,61.795,62.19,9637.0
2023-01-03,62.4,62.635,61.935,62.4,7907.0
2023-01-04,62.485,62.83,62.19,62.395,31642.0
2023-01-05,62.245,62.255,61.73,62.01,6722.0
2023-01-06,62.29,62.645,61.685,62.41,11086.0
2023-01-09,62.475,62.72,61.535,61.66,10380.0
2023-01-10,61.66,62.01,61.48,61.87,6705.0
2023-01-11,62.28,62.28,61.75,62.225,13264.0
2023-01-12,62.235,62.32,61.47,61.965,5456.0
2023-01-13,62.075,62.605,61.695,62.43,6087.0
2023-01-16,62.72,62.98,62.05,62.98,1651.0
2023-01-17,62.625,62.79,61.63,62.365,8457.0
2023-01-18,62.4,62.595,61.76,61.77,5251.0
2023-01-19,61.38,61.955,61.36,61.89,7733.0
2023-01-20,61.77,62.32,61.22,62.3,7847.0
2023-01-23,62.03,62.395,61.91,62.225,10959.0
2023-01-24,61.92,62.04,61.5,61.74,8663.0
2023-01-25,61.39,61.795,61.275,61.65,46384.0
2023-01-26,61.815,61.815,61.47,61.795,5651.0
2023-01-27,61.87,61.87,61.39,61.47,7085.0
2023-01-30,61.36,61.74,60.97,61.045,5227.0
2023-01-31,61.175,61.36,60.925,61.25,6826.0
2023-02-01,61.575,61.795,60.93,61.705,6540.0
2023-02-02,61.06,62.0,60.865,61.11,18915.0
2023-02-03,61.455,61.66,61.21,61.325,50753.0
2023-02-06,61.08,61.705,61.035,61.11,18358.0
2023-02-07,60.84,61.535,60.755,61.445,4438.0
2023-02-08,61.445,61.705,61.295,61.455,6479.0
2023-02-09,61.575,61.795,60.94,61.055,8074.0
2023-02-10,60.85,61.63,60.785,61.63,6156.0
2023-02-13,61.52,61.92,61.52,61.92,5768.0
2023-02-14,62.05,62.05,61.595,61.695,7155.0
2023-02-15,61.35,61.565,61.195,61.37,4866.0
2023-02-16,60.82,61.22,60.655,60.915,10568.0
2023-02-17,60.82,61.39,60.59,61.26,9432.0
2023-02-21,60.995,61.34,60.655,60.7,5266.0
2023-02-22,60.995,60.995,60.495,60.615,9677.0
2023-02-23,60.765,60.925,60.29,60.735,6285.0
2023-02-24,60.42,60.42,59.805,59.89,10709.0
2023-02-27,60.32,60.365,59.805,59.805,7777.0
2023-02-28,59.73,59.825,59.305,59.35,8488.0
2023-03-01,59.51,59.53,58.97,59.155,15559.0
2023-03-02,59.065,59.665,58.915,59.61,6613.0
2023-03-03,59.865,60.215,59.595,60.115,7909.0
2023-03-06,60.115,60.245,59.87,59.955,3219.0
2023-03-07,59.715,60.94,59.23,59.36,7340.0
2023-03-08,59.37,59.5,58.915,59.12,7575.0
2023-03-09,59.425,59.425,58.42,58.525,3949.0
2023-03-10,58.59,58.665,57.88,57.88,4765.0
2023-03-13,57.725,58.95,57.67,58.31,4218.0
2023-03-14,58.31,59.4,58.225,58.855,10386.0
2023-03-15,58.215,58.83,58.135,58.58,6877.0
2023-03-16,58.67,59.34,58.365,59.34,6063.0
2023-03-17,59.285,59.36,58.6,58.645,16267.0
2023-03-20,58.84,59.47,58.67,59.445,5294.0
2023-03-21,59.565,59.9,59.37,59.77,8069.0
2023-03-22,59.685,59.9,59.055,59.055,12488.0
2023-03-23,59.295,59.465,58.755,59.045,6627.0
2023-03-24,58.465,59.855,58.465,59.725,4919.0
2023-03-27,60.265,60.46,59.39,60.29,6834.0
2023-03-28,60.13,60.33,59.65,59.835,6789.0
2023-03-29,60.095,60.46,59.835,59.985,7504.0
2023-03-30,60.18,60.395,60.05,60.335,2280.0
2023-03-31,60.46,61.135,60.46,61.12,4104.0
2023-04-03,61.165,61.51,60.925,61.51,19160.0
2023-04-04,61.545,61.835,61.38,61.405,2868.0
2023-04-05,61.855,62.485,61.65,62.465,18799.0
2023-04-06,62.32,62.875,62.32,62.735,19544.0
2023-04-10,62.8,62.885,62.385,62.68,9409.0
2023-04-11,62.7,63.005,62.625,62.875,6936.0
2023-04-12,62.915,63.26,62.895,62.895,20056.0
2023-04-13,63.285,63.805,63.11,63.75,8080.0
2023-04-14,63.805,63.86,63.2,63.265,5137.0
2023-04-17,63.035,64.065,62.905,63.48,4813.0
2023-04-18,63.5,63.78,63.005,63.175,6029.0
2023-04-19,63.125,63.23,62.82,63.2,4543.0
2023-04-20,62.97,63.045,62.755,62.885,2748.0
2023-04-21,63.33,63.6,63.25,63.5,7182.0
2023-04-24,63.74,63.795,63.48,63.795,5017.0
2023-04-25,63.795,63.945,63.26,63.395,9535.0
2023-04-26,63.265,63.275,62.225,62.46,5555.0
2023-04-27,62.655,62.765,62.085,62.635,16115.0
2023-04-28,62.625,63.2,62.625,62.905,17557.0
2023-05-01,62.875,63.59,62.865,63.49,4454.0
2023-05-02,63.38,63.38,62.81,63.135,2210.0
2023-05-03,63.38,63.62,63.035,63.165,5631.0
2023-05-04,63.055,63.055,62.56,62.7,7822.0
2023-05-05,63.145,63.38,62.895,63.2,2947.0
2023-05-08,63.145,63.26,63.005,63.24,16037.0
2023-05-09,63.135,63.135,62.83,62.865,4083.0
2023-05-10,62.865,63.06,62.69,62.94,11087.0
2023-05-11,62.95,62.99,62.465,62.875,5540.0
2023-05-12,63.175,63.175,62.625,62.97,2879.0
2023-05-15,62.69,62.97,62.31,62.72,7467.0
2023-05-16,62.85,62.85,62.395,62.495,6463.0
2023-05-17,62.4,62.4,61.855,62.31,3617.0
2023-05-18,62.32,62.42,62.01,62.355,4281.0
2023-05-19,62.68,62.98,62.58,62.745,2129.0
2023-05-23,62.8,62.8,61.995,62.04,24464.0
2023-05-24,62.02,62.02,61.415,61.725,3757.0
2023-05-25,61.64,61.64,60.71,60.97,5746.0
2023-05-26,61.035,61.24,61.015,61.135,2114.0
2023-05-29,61.2,61.325,61.035,61.1,4120.0
2023-05-30,60.885,61.025,60.485,60.505,18505.0
2023-05-31,60.505,61.055,60.345,60.885,3917.0
2023-06-01,60.885,61.425,60.67,61.275,10318.0
2023-06-02,61.445,62.115,61.35,62.115,1369.0
2023-06-05,62.365,62.365,62.04,62.18,8621.0
2023-06-06,62.3,62.485,61.685,61.89,30761.0
2023-06-07,61.79,62.225,61.36,61.415,8519.0
2023-06-08,61.25,61.825,60.84,61.725,5010.0
2023-06-09,61.65,62.04,61.585,61.77,4638.0
2023-06-12,61.995,62.115,61.825,62.105,4106.0
2023-06-13,62.16,62.32,61.92,62.205,2261.0
2023-06-14,61.92,61.92,61.435,61.695,4154.0
2023-06-15,61.695,62.385,61.52,62.355,3987.0
2023-06-16,62.7,62.785,62.355,62.385,4185.0
2023-06-19,62.765,62.765,62.05,62.06,1522.0
2023-06-20,61.91,62.495,61.695,62.205,5739.0
2023-06-21,62.03,62.29,61.89,62.075,9008.0
2023-06-22,61.955,62.465,61.955,62.325,4973.0
2023-06-23,62.46,62.46,62.195,62.27,6984.0
2023-06-26,62.315,62.315,61.735,61.8,2190.0
2023-06-27,61.725,61.915,61.365,61.645,3684.0
2023-06-28,61.87,61.94,61.485,61.53,17474.0
2023-06-29,61.51,61.98,61.41,61.94,9629.0
2023-06-30,62.215,62.615,62.085,62.56,5267.0
2023-07-04,61.69,62.355,61.42,61.96,3370.0
2023-07-05,61.56,61.905,61.54,61.84,9367.0
2023-07-06,61.355,61.355,60.95,61.175,4231.0
2023-07-07,60.79,61.045,60.4,60.495,7034.0
2023-07-10,60.455,60.83,60.24,60.83,5308.0
2023-07-11,60.585,60.79,60.4,60.57,9140.0
2023-07-12,60.905,60.905,60.43,60.435,4058.0
2023-07-13,60.315,61.41,60.25,60.7,4951.0
2023-07-14,61.185,61.635,61.185,61.53,1778.0
2023-07-17,61.23,61.485,61.155,61.155,5176.0
2023-07-18,61.205,61.875,61.175,61.67,6771.0
2023-07-19,62.12,62.41,61.925,62.15,28664.0
2023-07-20,62.39,63.225,62.335,63.02,7555.0
2023-07-21,63.28,63.765,63.12,63.7,3900.0
2023-07-24,63.475,63.625,63.355,63.39,5538.0
2023-07-25,63.085,63.505,62.88,63.375,6475.0
2023-07-26,62.915,63.315,62.785,63.11,5275.0
2023-07-27,63.58,63.59,62.945,62.95,6292.0
2023-07-28,63.075,63.3,62.895,63.15,8713.0
2023-07-31,63.215,63.215,62.81,62.96,3061.0
2023-08-01,62.785,63.095,62.57,62.66,6950.0
2023-08-02,62.42,62.805,62.325,62.345,4661.0
2023-08-03,62.12,62.23,62.035,62.13,3746.0
2023-08-04,62.225,62.365,61.81,61.86,4059.0
2023-08-08,63.095,63.44,62.635,63.4,5958.0
2023-08-09,63.26,63.73,63.13,63.39,14954.0
2023-08-10,63.625,64.02,63.39,63.495,7941.0
2023-08-11,63.1,63.59,63.095,63.56,6114.0
2023-08-14,63.57,63.765,63.42,63.7,3491.0
2023-08-15,63.59,63.67,63.45,63.45,4282.0
2023-08-16,63.355,63.485,63.025,63.13,9241.0
2023-08-17,62.98,63.035,62.635,62.655,6592.0
2023-08-18,62.14,62.615,61.83,62.53,5118.0
2023-08-21,62.795,62.82,62.505,62.56,1074.0
2023-08-22,62.515,62.7,62.515,62.7,21113.0
2023-08-23,63.14,63.14,62.7,62.895,4334.0
2023-08-24,63.0,63.01,62.185,62.53,3742.0
2023-08-25,62.315,62.86,62.3,62.805,1546.0
2023-08-28,63.11,63.12,62.775,62.96,2467.0
2023-08-29,63.215,63.43,62.99,63.43,6449.0
2023-08-30,63.56,63.68,63.31,63.345,6723.0
2023-08-31,63.55,63.59,62.765,63.12,2179.0
2023-09-01,62.99,63.075,62.81,62.98,4453.0
2023-09-05,63.095,63.11,62.4,62.41,6240.0
2023-09-06,62.3,62.375,61.86,62.13,12053.0
2023-09-07,62.41,62.645,62.085,62.4,4996.0
2023-09-08,62.505,62.595,62.3,62.4,2329.0
2023-09-11,62.54,62.915,62.26,62.785,7713.0
2023-09-12,62.785,62.95,62.445,62.745,6908.0
2023-09-13,62.515,62.925,62.515,62.71,61459.0
2023-09-14,62.885,63.185,62.86,63.075,2548.0
2023-09-15,63.25,63.25,62.72,62.795,3191.0
2023-09-18,62.58,62.745,62.28,62.325,1662.0
2023-09-19,62.365,62.42,62.045,62.39,16380.0
2023-09-20,62.55,62.7,62.54,62.57,949.0
2023-09-21,62.15,62.305,61.655,61.725,6666.0
2023-09-22,61.895,61.95,61.66,61.72,3148.0
2023-09-25,60.98,62.1,60.98,61.925,5583.0
2023-09-26,61.94,61.94,61.58,61.595,3704.0
2023-09-27,61.775,61.775,61.025,61.41,6475.0
2023-09-28,61.305,61.66,61.25,61.595,4027.0
2023-09-29,61.925,61.925,61.075,61.075,2402.0
2023-10-02,61.54,61.54,60.605,60.65,3558.0
2023-10-03,60.785,60.785,60.23,60.315,9157.0
2023-10-04,60.36,60.735,60.205,60.735,4730.0
2023-10-05,60.96,61.055,60.575,60.915,4467.0
2023-10-06,60.96,61.67,60.285,61.67,6401.0
2023-10-10,61.71,62.28,61.615,62.055,3589.0
2023-10-11,62.14,62.14,61.755,62.01,4116.0
2023-10-12,61.86,61.885,61.53,61.655,3336.0
2023-10-13,61.98,61.98,61.615,61.765,4300.0
2023-10-16,61.86,62.305,61.82,62.09,4985.0
2023-10-17,61.98,62.345,61.72,61.99,10489.0
2023-10-18,61.785,61.83,61.215,61.365,2931.0
2023-10-19,61.025,61.325,60.11,60.38,3827.0
2023-10-20,60.57,60.595,60.175,60.37,5068.0
2023-10-23,60.07,60.305,59.95,59.95,10111.0
2023-10-24,59.95,60.37,59.95,60.345,4375.0
2023-10-25,59.705,60.205,59.455,59.755,7184.0
2023-10-26,59.38,59.52,59.145,59.185,6829.0
2023-10-27,58.915,58.915,57.77,58.025,4137.0
2023-10-30,58.445,58.5,58.06,58.41,3514.0
2023-10-31,58.565,58.995,58.36,58.885,5065.0
2023-11-01,58.94,59.285,58.715,59.005,2995.0
2023-11-02,59.425,59.95,59.205,59.95,6093.0
2023-11-03,60.185,60.25,59.93,59.995,4308.0
2023-11-06,60.165,60.36,59.93,60.26,10205.0
2023-11-07,60.485,60.485,60.25,60.37,3423.0
2023-11-08,60.595,60.66,60.1,60.39,11225.0
2023-11-09,60.41,61.12,59.42,59.425,6580.0
2023-11-10,59.455,59.68,59.09,59.465,5662.0
2023-11-13,59.54,60.055,59.42,59.95,6426.0
2023-11-14,60.09,60.455,60.09,60.305,5305.0
2023-11-15,60.285,60.38,60.045,60.12,3317.0
2023-11-16,60.145,60.42,60.145,60.345,8609.0
2023-11-17,60.465,60.67,60.325,60.435,5674.0
2023-11-20,60.36,60.83,60.09,60.765,10790.0
2023-11-21,60.725,61.09,60.25,60.97,2946.0
2023-11-22,60.925,61.325,60.925,61.215,3822.0
2023-11-23,61.53,61.53,61.08,61.215,1553.0
2023-11-24,61.27,61.71,61.27,61.71,8030.0
2023-11-27,61.43,61.55,61.045,61.175,6100.0
2023-11-28,61.08,61.08,60.635,60.7,8380.0
2023-11-29,60.755,61.015,60.625,60.885,20228.0
2023-11-30,60.885,61.495,60.785,61.495,11274.0
2023-12-01,61.39,61.755,61.29,61.635,5377.0
2023-12-04,61.605,61.82,61.485,61.82,8777.0
2023-12-05,61.765,61.81,61.355,61.54,4785.0
2023-12-06,61.8,61.81,61.54,61.56,5608.0
2023-12-07,61.455,62.165,61.23,61.465,11400.0
2023-12-08,61.295,61.72,61.295,61.72,1540.0
2023-12-11,61.53,62.175,61.315,62.0,3190.0
2023-12-12,62.12,62.305,61.895,62.24,2170.0
2023-12-13,62.175,63.12,61.935,63.12,6912.0
2023-12-14,63.355,63.355,62.59,62.71,7485.0
2023-12-15,62.52,62.71,62.165,62.25,6670.0
2023-12-18,62.38,62.73,62.375,62.515,21727.0
2023-12-19,62.445,62.795,62.445,62.73,6399.0
2023-12-20,62.805,62.81,62.16,62.355,6240.0
2023-12-21,62.315,62.655,62.315,62.655,6500.0
2023-12-22,62.655,63.055,62.645,62.925,5451.0
2023-12-27,62.87,63.235,62.73,63.185,8862.0
2023-12-28,63.34,63.615,63.16,63.455,3744.0
2023-12-29,63.3,63.54,63.3,63.52,6282.0
2024-01-02,63.445,64.605,63.34,64.455,7022.0
2024-01-03,64.59,64.855,64.445,64.52,11982.0
2024-01-04,64.655,65.285,64.615,65.005,12285.0
2024-01-05,64.77,65.225,64.635,65.035,10684.0
2024-01-08,64.845,65.435,64.77,65.405,10913.0
2024-01-09,65.425,65.93,65.19,65.53,13408.0
2024-01-10,65.845,65.99,65.51,65.885,20891.0
2024-01-11,66.025,66.205,65.33,65.74,7634.0
2024-01-12,65.73,65.94,65.51,65.665,18577.0
2024-01-15,65.445,65.865,65.38,65.52,6395.0
2024-01-16,65.78,65.78,65.215,65.225,13496.0
2024-01-17,65.275,65.275,64.835,64.97,9319.0
2024-01-18,64.705,65.13,64.36,65.055,12569.0
2024-01-19,65.265,65.455,64.77,65.035,15470.0
2024-01-22,64.99,65.455,64.92,65.305,12007.0
2024-01-23,65.075,65.34,64.93,65.17,10372.0
2024-01-24,65.35,65.35,64.72,64.77,5330.0
2024-01-25,64.74,64.77,64.1,64.51,7112.0
2024-01-26,64.96,65.13,64.855,65.045,6152.0
2024-01-29,65.18,65.51,65.085,65.455,13642.0
2024-01-30,65.57,65.655,65.295,65.505,6401.0
2024-01-31,65.98,66.055,65.55,65.55,6596.0
2024-02-01,65.58,66.015,65.35,65.94,5580.0
2024-02-02,66.085,66.085,65.625,65.875,15870.0
2024-02-05,66.015,66.425,65.875,66.245,4672.0
2024-02-06,66.37,66.77,66.31,66.73,15092.0
2024-02-07,66.79,67.12,66.685,66.865,11690.0
2024-02-08,66.79,66.79,66.34,66.6,24075.0
2024-02-09,66.505,66.855,66.495,66.665,8006.0
2024-02-12,66.77,66.865,66.2,66.675,4925.0
2024-02-13,66.415,66.72,65.875,66.19,12672.0
2024-02-14,66.54,66.8,66.305,66.8,9876.0
2024-02-15,66.75,67.225,66.73,67.225,10934.0
2024-02-16,67.225,67.845,67.105,67.485,15739.0
2024-02-20,67.485,67.76,67.21,67.21,12073.0
2024-02-21,66.815,67.465,66.81,67.465,11006.0
2024-02-22,67.54,68.255,67.465,68.235,21323.0
2024-02-23,68.235,68.635,68.17,68.455,9642.0
2024-02-26,68.58,68.685,68.21,68.31,5824.0
2024-02-27,68.17,68.285,67.825,68.19,33205.0
2024-02-28,68.035,68.035,67.53,67.705,14634.0
2024-02-29,67.655,67.855,67.225,67.275,14011.0
2024-03-01,67.275,68.035,67.065,67.99,16710.0
2024-03-04,68.055,68.13,67.815,67.94,7818.0
2024-03-05,68.12,68.14,67.32,67.35,7256.0
2024-03-06,67.57,68.095,67.54,67.845,9913.0
2024-03-07,68.18,68.655,68.17,68.52,3898.0
2024-03-08,68.35,68.685,68.34,68.39,9127.0
2024-03-11,68.475,68.475,67.95,68.275,8650.0
2024-03-12,68.35,68.855,68.13,68.72,6664.0
2024-03-13,68.875,68.93,68.17,68.305,18255.0
2024-03-14,68.445,68.56,67.92,68.01,9260.0
2024-03-15,67.99,68.075,67.75,67.91,4853.0
2024-03-18,67.865,68.18,67.78,67.93,9720.0
2024-03-19,67.94,68.465,67.59,68.11,7926.0
2024-03-20,68.015,68.21,67.74,68.015,8856.0
2024-03-21,68.095,68.35,68.085,68.11,17767.0
2024-03-22,68.415,68.415,68.045,68.12,4995.0
2024-03-25,68.055,68.225,67.875,67.93,9089.0
2024-03-26,68.015,68.295,68.0,68.17,2929.0
2024-03-27,68.675,68.915,68.59,68.905,8077.0
2024-03-28,68.95,69.17,68.92,69.055,6098.0
2024-04-01,68.695,68.94,68.225,68.485,15735.0
2024-04-02,67.645,67.895,67.215,67.465,10422.0
2024-04-03,67.665,67.815,67.245,67.38,7309.0
2024-04-04,67.38,67.71,66.6,66.665,16314.0
2024-04-05,66.59,67.14,66.445,67.055,5506.0
2024-04-08,67.225,67.225,66.79,66.875,13229.0
2024-04-09,66.81,67.645,66.6,66.835,2386.0
2024-04-10,66.53,66.8,66.245,66.455,5184.0
2024-04-11,66.54,66.78,66.005,66.37,6651.0
2024-04-12,66.37,66.39,65.265,65.305,11489.0
2024-04-15,66.275,66.275,65.245,65.405,7899.0
2024-04-16,65.615,65.695,65.15,65.245,5482.0
2024-04-17,65.645,65.645,65.025,65.105,10359.0
2024-04-18,65.055,65.39,64.92,65.13,5695.0
2024-04-19,65.39,65.39,65.11,65.295,9287.0
2024-04-22,65.6,66.255,65.505,65.805,10647.0
2024-04-23,65.98,66.75,65.98,66.675,6334.0
2024-04-24,66.74,66.74,66.13,66.36,1712.0
2024-04-25,66.31,66.34,65.77,66.13,6714.0
2024-04-26,66.2,66.475,66.2,66.415,2525.0
2024-04-29,66.4,66.79,66.245,66.37,6010.0
2024-04-30,66.605,66.92,66.485,66.59,6035.0
2024-05-01,66.505,67.18,66.37,66.845,4414.0
2024-05-02,66.875,67.035,66.275,66.435,12247.0
2024-05-03,66.56,67.055,66.255,66.52,4748.0
2024-05-06,66.885,67.055,65.815,66.71,16637.0
2024-05-07,66.895,67.415,66.865,67.415,6488.0
2024-05-08,67.54,67.55,67.18,67.255,4153.0
2024-05-09,67.305,67.875,67.295,67.845,8029.0
2024-05-10,67.885,68.58,67.37,68.025,5040.0
2024-05-13,68.01,68.285,67.895,67.99,4503.0
2024-05-14,68.16,68.31,67.93,68.31,5238.0
2024-05-15,68.58,69.14,68.58,69.0,7261.0
2024-05-16,69.035,69.275,68.905,69.13,7149.0
2024-05-17,69.055,69.15,68.845,69.075,8383.0
2024-05-21,69.085,69.225,68.845,69.13,14358.0
2024-05-22,69.095,69.315,68.73,69.13,14276.0
2024-05-23,69.15,69.53,68.58,68.6,6321.0
2024-05-24,68.875,69.39,68.39,68.415,5040.0
2024-05-27,68.6,69.15,68.11,68.11,1667.0
2024-05-28,68.15,69.075,67.38,67.52,17987.0
2024-05-29,67.295,67.305,66.96,67.12,6783.0
2024-05-30,67.105,67.39,66.95,67.21,9965.0
2024-05-31,67.74,68.11,67.19,68.11,8535.0
2024-06-03,68.265,68.58,67.865,68.415,14982.0
2024-06-04,68.58,68.895,68.34,68.835,7097.0
2024-06-05,69.035,69.265,68.835,69.235,10271.0
2024-06-06,69.425,69.61,69.095,69.495,19042.0
2024-06-07,69.505,69.855,69.505,69.655,16772.0
2024-06-10,69.53,69.77,69.305,69.74,19448.0
2024-06-11,69.425,70.285,69.075,69.35,4138.0
2024-06-12,69.55,69.55,68.695,69.305,11397.0
2024-06-13,69.245,69.295,68.8,69.275,10422.0
2024-06-14,69.34,69.34,68.855,69.085,24307.0
2024-06-17,68.8,69.13,68.77,68.94,13219.0
2024-06-18,69.12,69.13,68.855,69.035,13469.0
2024-06-19,69.075,69.19,68.815,68.97,16539.0
2024-06-20,68.78,69.39,68.74,69.305,23758.0
2024-06-21,69.315,69.54,69.275,69.515,28857.0
2024-06-24,69.73,70.13,69.635,69.99,6750.0
2024-06-25,70.145,70.22,69.79,69.965,10508.0
2024-06-26,69.915,70.06,69.505,69.62,8648.0
2024-06-27,69.62,69.755,69.225,69.43,19453.0
2024-06-28,69.78,69.885,69.245,69.36,13326.0
2024-07-02,68.93,69.055,68.53,68.93,9765.0
2024-07-03,68.98,69.045,68.195,68.53,6193.0
2024-07-04,68.335,68.65,68.165,68.325,4097.0
2024-07-05,68.415,68.96,68.325,68.92,4434.0
2024-07-08,68.9,69.11,68.72,68.93,8837.0
2024-07-09,69.295,69.295,68.7,69.085,3715.0
2024-07-10,69.265,69.85,69.075,69.78,7720.0
2024-07-11,69.885,70.355,69.65,70.195,10561.0
2024-07-12,70.635,70.885,70.29,70.655,6040.0
2024-07-15,70.825,71.075,70.25,70.25,4457.0
2024-07-16,70.615,71.105,70.415,71.105,4179.0
2024-07-17,70.5,71.495,70.395,71.265,8280.0
2024-07-18,71.295,71.755,69.695,69.715,9340.0
2024-07-19,69.965,70.845,69.695,70.135,9506.0
2024-07-22,70.165,71.23,69.82,70.68,9925.0
2024-07-23,70.96,71.535,70.09,70.48,5434.0
2024-07-24,70.52,71.035,70.23,70.885,11750.0
2024-07-25,70.635,71.36,70.48,70.68,16795.0
2024-07-26,70.53,71.455,70.53,71.085,5270.0
2024-07-29,71.275,71.45,71.035,71.23,10908.0
2024-07-30,71.455,71.735,71.065,71.42,4482.0
2024-07-31,71.695,71.695,71.085,71.245,8573.0
2024-08-01,71.21,71.8,70.595,71.695,13221.0
2024-08-02,71.485,72.185,70.47,71.115,7987.0
2024-08-06,69.37,70.375,69.19,69.79,7617.0
2024-08-07,69.79,70.145,69.1,69.14,13491.0
2024-08-08,70.145,70.91,69.6,70.795,16988.0
2024-08-09,71.005,71.39,70.825,71.2,11294.0
2024-08-12,71.495,71.495,70.845,70.865,10267.0
2024-08-13,71.085,71.8,70.95,71.8,7532.0
2024-08-14,71.8,72.08,71.535,72.06,6416.0
2024-08-15,72.685,72.79,72.28,72.585,6253.0
2024-08-16,72.585,73.335,71.735,72.58,7369.0
2024-08-19,72.8,73.0,72.445,72.905,7319.0
2024-08-20,73.0,73.39,72.845,73.115,7703.0
2024-08-21,73.16,73.995,72.76,73.255,13511.0
2024-08-22,73.775,73.775,73.16,73.39,22739.0
2024-08-23,73.515,73.775,73.355,73.775,5311.0
2024-08-26,73.705,73.84,73.355,73.545,6116.0
2024-08-27,73.575,73.815,73.475,73.59,6474.0
2024-08-28,73.9,73.965,73.475,73.785,6969.0
2024-08-29,74.3,74.3,73.925,74.04,8327.0
2024-08-30,74.245,74.59,73.995,74.55,6512.0
2024-09-03,74.645,74.675,73.715,73.975,13757.0
2024-09-04,73.82,74.04,73.66,73.89,12389.0
2024-09-05,73.68,73.755,72.47,72.69,12011.0
2024-09-06,73.305,73.305,72.395,72.465,6620.0
2024-09-09,72.78,73.255,72.625,72.845,3600.0
2024-09-10,72.845,73.21,72.625,73.21,6751.0
2024-09-11,73.075,73.14,72.135,73.135,108550.0
2024-09-12,73.115,73.23,72.57,73.14,3765.0
2024-09-13,73.115,73.46,73.115,73.23,3694.0
2024-09-16,73.545,73.765,73.255,73.765,7041.0
2024-09-17,73.39,73.64,72.595,72.76,8439.0
2024-09-18,72.895,73.43,72.04,72.73,7458.0
2024-09-19,73.495,73.515,72.815,72.94,5401.0
2024-09-20,72.885,72.895,72.35,72.48,4572.0
2024-09-23,72.57,72.665,72.09,72.29,7241.0
2024-09-24,72.27,72.27,71.8,72.05,5823.0
2024-09-25,72.31,72.52,71.68,71.785,5089.0
2024-09-26,71.9,71.915,71.63,71.85,5421.0
2024-09-27,71.685,72.155,71.685,71.775,14099.0
2024-09-30,71.735,72.25,71.465,71.975,8248.0
2024-10-01,72.12,72.79,71.41,71.64,2907.0
2024-10-02,71.775,71.775,71.325,71.62,8195.0
2024-10-03,71.6,71.61,70.91,70.91,5183.0
2024-10-04,71.315,71.715,70.845,71.095,5544.0
2024-10-07,71.21,71.745,70.7,70.91,7495.0
2024-10-08,70.91,71.23,70.91,71.17,3020.0
2024-10-09,71.305,71.955,71.19,71.88,4478.0
2024-10-10,72.07,72.58,71.475,71.62,5100.0
2024-10-11,71.8,72.195,71.725,72.145,9628.0
2024-10-15,72.005,72.3,71.66,71.765,3614.0
2024-10-16,71.57,72.1,71.535,72.005,5239.0
2024-10-17,71.725,72.1,71.68,71.81,7968.0
2024-10-18,71.81,72.205,71.59,72.09,8205.0
2024-10-21,71.715,72.405,71.315,71.325,6201.0
2024-10-22,70.98,71.265,70.865,71.265,4067.0
2024-10-23,71.14,71.14,70.605,70.865,4986.0
2024-10-24,71.075,71.13,70.46,70.46,8047.0
2024-10-25,70.795,70.795,70.1,70.155,3765.0
2024-10-28,70.125,70.415,70.125,70.23,16404.0
2024-10-29,70.23,70.375,69.895,69.935,5067.0
2024-10-30,68.96,69.695,68.66,69.58,19870.0
2024-10-31,69.255,69.295,68.985,69.035,76285.0
2024-11-01,69.14,70.07,68.775,69.485,9567.0
2024-11-04,69.235,69.445,68.93,69.015,4999.0
2024-11-05,68.9,69.17,68.21,69.085,3475.0
2024-11-06,70.345,70.555,68.855,69.045,5733.0
2024-11-07,69.095,69.55,69.095,69.545,7917.0
2024-11-08,69.59,70.145,69.535,69.88,3019.0
2024-11-11,69.955,70.125,69.58,69.6,27455.0
2024-11-12,69.525,69.525,68.775,68.775,3491.0
2024-11-13,68.69,68.775,68.45,68.615,4929.0
2024-11-14,68.43,68.66,67.675,67.685,9375.0
2024-11-15,67.255,67.53,66.22,66.365,22406.0
2024-11-18,66.135,66.375,66.01,66.19,16119.0
2024-11-19,65.75,66.25,65.665,66.125,22011.0
2024-11-20,66.385,66.845,66.06,66.785,14489.0
2024-11-21,66.755,67.245,66.42,67.19,30581.0
2024-11-22,67.465,67.78,67.38,67.57,12198.0
2024-11-25,67.83,68.335,67.57,67.86,8713.0
2024-11-26,68.145,68.335,67.55,68.135,7452.0
2024-11-27,68.09,68.645,67.965,68.46,8203.0
2024-11-28,68.53,68.93,68.43,68.66,3666.0
2024-11-29,68.45,68.795,68.395,68.775,3443.0
2024-12-02,68.765,68.92,68.385,68.7,5225.0
2024-12-03,68.94,68.94,68.595,68.66,6719.0
2024-12-04,68.575,68.775,68.3,68.47,12321.0
2024-12-05,68.26,68.405,67.78,67.895,6017.0
2024-12-06,68.05,68.09,67.59,67.655,3600.0
2024-12-09,67.58,67.955,67.53,67.865,5240.0
2024-12-10,67.86,67.975,67.36,67.37,3450.0
2024-12-11,67.225,67.255,66.91,66.92,8677.0
2024-12-12,66.88,67.055,66.315,66.365,12793.0
2024-12-13,66.21,66.47,66.01,66.29,8228.0
2024-12-16,66.02,66.91,65.53,65.53,5762.0
2024-12-17,65.31,65.935,65.1,65.715,5200.0
2024-12-18,65.6,65.865,64.765,64.765,10149.0
2024-12-19,64.555,65.195,64.085,64.325,9257.0
2024-12-20,64.2,64.85,64.045,64.305,10433.0
2024-12-23,64.275,65.12,64.26,65.12,6590.0
2024-12-24,65.11,65.255,64.745,65.255,7338.0
2024-12-27,65.32,65.45,64.645,65.08,6285.0
2024-12-30,64.93,65.21,64.235,64.405,18411.0
2024-12-31,64.62,64.67,64.295,64.495,1655.0
2025-01-02,65.01,65.09,64.465,64.64,24288.0
2025-01-03,65.09,65.19,64.59,65.1,4450.0
2025-01-06,65.06,65.535,64.94,65.08,15254.0
2025-01-07,65.465,65.805,65.15,65.465,8445.0
2025-01-08,65.635,65.925,65.295,65.895,13589.0
2025-01-09,65.595,66.58,65.585,66.23,6189.0
2025-01-10,65.695,66.045,65.415,65.555,15335.0
2025-01-13,65.335,66.19,64.85,66.045,28863.0
2025-01-14,65.865,66.14,64.91,65.335,15325.0
2025-01-15,65.545,65.895,65.445,65.785,17130.0
2025-01-16,65.435,66.075,65.345,66.005,11162.0
2025-01-17,66.075,66.075,65.625,65.625,9133.0
2025-01-20,65.1,66.11,65.09,65.725,9731.0
2025-01-21,65.685,66.68,65.685,66.57,14690.0
2025-01-22,66.26,66.65,65.775,66.42,12789.0
2025-01-23,66.58,67.195,66.37,67.135,16633.0
2025-01-24,67.085,67.625,67.005,67.505,6126.0
2025-01-27,67.67,68.865,67.635,68.725,10173.0
2025-01-28,69.105,69.105,68.37,68.44,10835.0
2025-01-29,68.31,68.535,67.93,68.13,7724.0
2025-01-30,68.28,69.135,68.27,68.975,7674.0
2025-01-31,69.25,69.36,68.725,68.725,9955.0
2025-02-03,67.93,69.56,67.87,68.715,12576.0
2025-02-04,68.24,68.525,68.07,68.465,47731.0
2025-02-05,68.565,69.43,68.525,69.32,12335.0
2025-02-06,69.225,69.56,68.705,68.705,11277.0
2025-02-07,68.785,69.065,68.42,68.42,11003.0
2025-02-10,68.475,68.845,68.2,68.41,5146.0
2025-02-11,68.23,68.455,68.14,68.31,5661.0
2025-02-12,68.07,68.465,68.02,68.33,5547.0
2025-02-13,68.475,68.635,68.25,68.525,6316.0
2025-02-14,68.26,68.475,67.7,67.7,15345.0
2025-02-18,67.495,67.95,67.465,67.84,5243.0
2025-02-19,67.575,68.33,67.505,68.33,12279.0
2025-02-20,68.39,68.595,68.0,68.555,3168.0
2025-02-21,68.06,68.765,68.0,68.495,8106.0
2025-02-24,68.625,69.215,68.465,69.015,6579.0
2025-02-25,68.645,69.59,68.645,69.59,17551.0
2025-02-26,69.51,69.61,68.915,69.135,7968.0
2025-02-27,69.155,69.48,68.905,68.905,9966.0
2025-02-28,69.055,69.66,68.36,69.66,6440.0
2025-03-03,69.85,70.195,69.64,69.78,6570.0
2025-03-04,69.83,70.03,69.35,69.35,6257.0
2025-03-05,69.065,70.085,69.065,70.03,24057.0
2025-03-06,69.47,69.68,69.145,69.47,10493.0
2025-03-07,69.45,69.88,69.065,69.58,8427.0
2025-03-10,69.065,69.46,68.23,68.595,6018.0
2025-03-11,68.42,68.515,67.275,67.72,5773.0
2025-03-12,67.72,67.76,67.075,67.305,6764.0
2025-03-13,67.285,67.485,66.875,66.995,4149.0
2025-03-14,66.965,67.615,66.41,67.605,10804.0
2025-03-17,67.605,68.625,67.575,68.515,4278.0
2025-03-18,68.44,68.495,68.14,68.495,5057.0
2025-03-19,68.525,68.595,67.98,68.36,3801.0
2025-03-20,68.42,68.525,68.32,68.44,6246.0
2025-03-21,68.27,68.34,67.97,68.14,6210.0
2025-03-24,68.39,68.41,67.95,68.41,906.0
2025-03-25,68.855,68.855,67.475,67.77,2030.0
2025-03-26,67.595,67.595,66.995,67.285,5990.0
2025-03-27,67.195,67.83,66.86,67.485,5626.0
2025-03-28,67.615,67.615,67.235,67.235,5585.0
2025-03-31,66.83,67.68,66.78,67.68,2023.0
2025-04-01,67.7,67.7,66.39,66.52,3572.0
2025-04-02,65.925,66.78,65.925,66.69,5834.0
2025-04-03,66.63,67.155,65.585,66.26,17186.0
2025-04-04,64.96,65.615,62.515,62.655,55360.0
2025-04-07,60.865,62.515,59.93,61.97,30345.0
2025-04-08,63.715,63.715,60.625,60.975,12213.0
2025-04-09,59.95,63.995,59.625,63.955,77075.0
2025-04-10,63.08,63.765,60.35,61.76,64771.0
2025-04-11,62.525,62.96,61.045,62.875,3534.0
2025-04-14,63.55,63.7,62.885,63.53,5941.0
2025-04-15,63.58,63.775,63.24,63.32,2600.0
2025-04-16,63.11,64.59,62.405,62.685,5519.0
2025-04-17,62.405,62.775,62.205,62.435,3765.0
2025-04-21,62.12,62.865,60.955,61.155,35752.0
2025-04-22,61.54,62.595,61.125,62.335,6877.0
2025-04-23,63.24,63.54,62.705,62.905,50326.0
2025-04-24,63.26,63.63,62.885,63.59,22966.0
2025-04-25,63.845,64.035,63.06,64.015,16400.0
2025-04-28,64.015,64.225,63.765,64.145,2918.0
2025-04-29,64.405,64.87,64.105,64.68,2688.0
2025-04-30,64.75,65.24,64.295,65.24,3497.0
2025-05-01,65.05,65.05,63.725,64.005,10476.0
2025-05-02,64.99,65.11,64.52,64.88,3667.0
2025-05-05,64.79,64.98,64.53,64.72,3424.0
2025-05-06,64.5,64.83,62.95,63.0,10413.0
2025-05-07,63.1,63.42,62.895,63.35,7849.0
2025-05-08,63.1,63.11,62.435,62.655,3720.0
2025-05-09,62.685,62.97,62.02,62.02,45689.0
2025-05-12,62.11,63.59,61.71,63.48,20580.0
2025-05-13,62.595,63.34,61.85,61.85,19354.0
2025-05-14,61.88,62.475,60.48,60.545,18709.0
2025-05-15,60.585,61.285,59.97,61.265,14071.0
2025-05-16,61.33,62.395,61.125,62.365,12503.0
2025-05-20,62.96,63.6,62.425,62.98,14485.0
2025-05-21,62.855,63.12,61.91,61.95,11177.0
2025-05-22,61.69,61.92,61.315,61.6,11310.0
2025-05-23,61.38,61.53,61.175,61.4,7481.0
2025-05-26,61.4,62.305,61.325,61.76,3476.0
2025-05-27,61.85,62.435,61.53,62.265,10628.0
2025-05-28,62.165,62.505,61.77,61.8,11420.0
2025-05-29,61.84,62.345,61.75,62.215,18619.0
2025-05-30,62.0,62.775,61.91,62.565,14164.0
2025-06-02,62.495,62.545,62.02,62.495,15451.0
2025-06-03,62.455,62.855,62.07,62.455,24160.0
2025-06-04,62.525,63.12,62.515,62.765,9387.0
2025-06-05,63.05,63.33,62.195,62.705,53080.0
2025-06-06,63.26,63.44,63.1,63.31,6779.0
2025-06-09,63.22,63.6,62.605,63.19,6813.0
2025-06-10,63.23,64.095,63.15,63.925,9830.0
2025-06-11,63.845,64.225,63.745,63.745,10150.0
2025-06-12,64.155,64.375,63.785,64.355,3990.0
2025-06-13,64.235,64.56,63.7,63.805,12829.0
2025-06-16,63.815,63.965,63.27,63.46,6925.0
2025-06-17,63.07,63.64,62.405,62.595,9684.0
2025-06-18,62.285,63.0,62.11,62.385,8803.0
2025-06-19,62.1,62.285,61.86,62.265,7852.0
2025-06-20,61.96,63.61,61.61,62.09,8145.0
2025-06-23,61.96,62.09,61.53,61.92,14886.0
2025-06-24,62.135,62.755,61.965,62.675,10156.0
2025-06-25,62.58,62.58,62.07,62.36,10291.0
2025-06-26,62.3,62.82,62.3,62.44,16752.0
2025-06-27,62.53,62.87,62.43,62.51,12353.0
2025-06-30,62.6,62.73,62.33,62.7,5789.0
2025-07-02,63.32,63.38,62.97,62.97,6583.0
2025-07-03,62.68,63.35,62.49,62.6,9297.0
2025-07-04,62.5,63.44,62.5,62.74,14515.0
2025-07-07,62.9,63.16,62.22,62.47,26651.0
2025-07-08,62.31,63.3,62.31,62.8,17710.0
2025-07-09,63.15,63.2,62.73,63.18,1868.0
2025-07-10,63.38,64.06,63.06,63.61,6530.0
2025-07-11,63.47,63.47,62.61,62.93,4081.0
2025-07-14,62.5,63.11,62.4,63.01,3656.0
2025-07-15,62.93,63.65,62.01,62.14,12602.0
2025-07-16,62.51,62.7,62.14,62.61,8179.0
2025-07-17,62.61,62.84,61.84,62.01,15317.0
2025-07-18,62.08,62.33,61.58,61.64,9560.0
2025-07-21,61.68,61.83,61.2,61.2,15540.0
2025-07-22,61.57,62.32,61.19,62.26,7288.0
2025-07-23,62.95,63.66,62.94,63.66,23230.0
2025-07-24,63.43,64.05,63.3,63.53,9048.0
2025-07-25,63.81,63.91,63.5,63.84,37866.0
2025-07-28,63.86,64.0,63.21,63.34,19246.0
2025-07-29,62.81,63.15,62.11,62.76,9961.0
2025-07-30,63.17,63.17,62.48,62.63,11573.0
2025-07-31,62.38,62.5,60.88,61.04,22029.0
2025-08-01,60.89,61.27,60.65,61.27,14708.0
2025-08-05,61.4,61.97,61.35,61.82,12699.0
2025-08-06,61.61,61.72,60.69,60.83,20499.0
2025-08-07,60.57,61.29,60.1,60.53,22960.0
2025-08-08,60.63,61.06,60.54,60.99,8333.0
2025-08-11,61.14,61.39,60.89,60.94,24116.0
2025-08-12,61.13,61.3,60.87,61.3,24450.0
2025-08-13,61.57,62.38,61.51,62.35,20266.0
2025-08-14,62.05,62.7,62.0,62.61,9170.0
2025-08-15,62.98,63.68,62.6,63.47,28237.0
2025-08-18,63.56,64.04,63.51,63.64,13560.0
2025-08-19,63.65,64.05,63.56,63.8,8171.0
2025-08-20,64.02,64.5,64.02,64.28,7119.0
2025-08-21,64.15,64.6,63.93,64.1,11685.0
2025-08-22,64.32,64.81,64.27,64.43,6871.0
2025-08-25,64.39,64.62,63.57,63.65,11110.0
2025-08-26,63.66,64.0,63.6,64.0,28305.0
2025-08-27,63.9,64.26,63.8,63.95,2552.0
2025-08-28,63.77,63.97,63.4,63.66,5766.0
2025-08-29,63.56,63.99,63.55,63.92,12983.0
2025-09-02,63.61,64.08,63.58,64.08,9926.0
2025-09-03,63.86,64.25,63.75,63.95,4169.0
2025-09-04,63.85,64.3,63.78,64.3,18129.0
2025-09-05,63.98,64.42,63.92,64.41,8995.0
2025-09-08,64.32,64.34,63.69,64.32,13167.0
2025-09-09,64.32,64.68,64.09,64.58,10315.0
2025-09-10,64.51,64.51,63.87,64.17,8904.0
2025-09-11,64.43,65.05,64.04,64.93,8327.0
2025-09-12,64.91,64.91,64.26,64.26,12028.0
2025-09-15,64.35,64.38,63.58,63.65,14167.0
2025-09-16,63.57,63.76,63.39,63.58,13285.0
2025-09-17,63.48,64.06,63.45,63.65,17881.0
2025-09-18,63.69,64.09,63.69,63.93,19577.0
2025-09-19,63.99,64.28,63.8,63.87,14401.0
2025-09-22,63.71,64.05,63.56,63.83,17278.0
2025-09-23,63.75,64.0,63.66,63.72,10126.0
2025-09-24,63.68,63.82,63.38,63.48,11391.0
2025-09-25,63.37,63.42,62.3,62.47,19478.0
2025-09-26,62.62,62.98,62.57,62.98,11344.0
2025-09-29,63.09,63.59,62.5,63.15,21369.0
2025-09-30,62.96,64.68,62.96,64.57,52875.0
2025-10-01,64.94,66.89,64.57,66.67,19796.0
2025-10-02,66.61,66.86,66.39,66.75,25193.0
2025-10-03,66.86,67.98,66.86,67.58,12142.0
2025-10-06,67.67,67.8,67.28,67.35,13186.0
2025-10-07,67.36,67.91,66.63,67.28,28465.0
2025-10-08,67.71,67.75,67.36,67.58,22251.0
2025-10-09,67.77,67.8,67.39,67.5,11007.0
2025-10-10,67.7,67.7,66.23,66.36,12638.0
2025-10-14,66.31,66.75,65.48,66.46,16222.0
2025-10-15,66.22,66.63,66.04,66.44,23462.0
2025-10-16,66.5,66.92,66.45,66.5,12569.0
2025-10-17,66.15,67.0,66.09,66.95,6009.0
2025-10-20,67.09,67.64,67.0,67.53,6305.0
2025-10-21,67.57,67.8,67.3,67.62,15148.0
2025-10-22,67.69,68.07,67.65,67.81,4979.0
2025-10-23,67.67,67.86,67.39,67.86,16175.0
2025-10-24,67.98,68.01,67.7,67.74,15201.0
2025-10-27,67.72,67.79,67.41,67.72,9780.0
2025-10-28,67.69,67.83,66.99,67.13,9841.0
2025-10-29,67.08,67.23,66.5,66.57,19354.0
2025-10-30,66.76,67.18,66.29,66.8,17362.0
2025-10-31,66.19,66.89,66.19,66.8,5441.0
2025-11-03,66.85,66.88,66.33,66.8,18365.0
2025-11-04,66.35,67.14,66.35,67.03,13053.0
2025-11-05,66.7,67.35,66.7,67.22,7437.0
2025-11-06,67.2,67.31,66.93,67.28,8486.0
2025-11-07,67.29,67.29,66.78,67.17,10046.0
2025-11-10,67.19,67.94,67.19,67.85,15011.0
2025-11-11,68.01,69.59,68.01,69.5,9259.0
2025-11-12,69.67,70.53,69.67,70.44,28474.0
2025-11-13,70.19,70.94,70.08,70.18,16451.0
2025-11-14,70.11,70.35,69.7,69.81,17579.0
2025-11-17,69.54,70.45,69.54,69.78,14795.0
2025-11-18,69.89,70.33,69.61,70.13,10975.0
2025-11-19,70.12,70.28,69.78,70.07,17671.0
2025-11-20,70.32,70.36,69.43,69.43,12803.0
2025-11-21,70.08,71.41,69.71,71.04,22420.0
2025-11-24,71.04,71.38,70.83,71.03,16634.0
2025-11-25,71.35,72.68,71.35,72.65,15439.0
2025-11-26,72.66,72.72,72.4,72.62,15700.0