Date,Open,High,Low,Close,Volume
2010-01-27,17.20788458793309,17.20788458793309,16.91269369612193,16.921375975995854,1500.0
2010-01-28,17.06027899074918,17.06027899074918,16.75640599987587,16.799817373414673,2800.0
2010-01-29,17.242608624068925,17.268653800036656,17.008192104508908,17.008192104508908,1000.0
2010-02-01,17.35547423809412,17.35547423809412,16.148665890208854,16.148665890208854,8300.0
2010-02-02,17.086330479876587,17.112375655136287,17.086330479876587,17.112375655136287,4800.0
2010-02-03,17.33810946906946,17.33810946906946,17.303382017577114,17.32074657131078,4300.0
2010-02-04,17.173159841877375,17.173159841877375,16.713008871598937,16.74773799659014,2800.0
2010-02-05,16.48726739278717,16.48726739278717,16.244168590968876,16.244168590968876,3300.0
2010-02-08,17.190513377978746,17.190513377978746,16.539357543116296,16.539357543116296,3400.0
2010-02-09,16.78246422895945,16.912695126128497,16.78246422895945,16.912695126128497,1500.0
2010-02-10,16.756407088231324,16.756407088231324,16.565402000178235,16.565402000178235,7100.0
2010-02-11,16.539354100105587,16.843227090978896,16.539354100105587,16.799817373414673,1600.0
2010-02-12,16.64354777298189,16.660912330777737,16.64354777298189,16.660912330777737,1300.0
2010-02-16,16.93005968734456,16.93005968734456,16.895330564912435,16.912695126128497,6200.0
2010-02-17,17.147104972622234,17.147104972622234,16.930053010943475,16.930053010943475,300.0
2010-02-18,16.93873528812763,17.00819184962583,16.930053010943475,16.930053010943475,3500.0
2010-02-19,16.9474230656452,16.9474230656452,16.886648761606686,16.886648761606686,5400.0
2010-02-22,16.895324343240592,16.895324343240592,16.756411216618016,16.756411216618016,3800.0
2010-02-23,16.8519143695241,16.8519143695241,16.66959151444775,16.71300124490162,2700.0
2010-02-24,17.12106128121467,17.12106128121467,16.97346585396388,17.025559526623233,1600.0
2010-02-25,16.947419711244404,17.00819400325387,16.89532604154321,16.97346489011974,6900.0
2010-02-26,17.164468628223595,17.268652637028087,17.164468628223595,17.207878355896305,3300.0
2010-03-01,17.32075276908926,17.32075276908926,17.233931625329237,17.29470592916858,3600.0
2010-03-02,17.355479988000866,17.45966569023722,17.312070244721458,17.398891387255826,4600.0
2010-03-03,17.537798101088978,17.60725465836958,17.537798101088978,17.572525551741805,12100.0
2010-03-04,17.572528408143576,17.572528408143576,17.494389561504615,17.555163852007087,5500.0
2010-03-05,17.607256365693242,17.798261502742367,17.607256365693242,17.789579225243525,3200.0
2010-03-08,17.82431168381502,17.83299396294496,17.75485510675091,17.81562940468508,6900.0
2010-03-09,17.68539567461615,17.737487685010812,17.624619730518024,17.68539567461615,5000.0
2010-03-10,17.832996575556503,17.86772404118857,17.754857707914777,17.86772404118857,4000.0
2010-03-11,17.84166907504656,17.84166907504656,17.676710790457356,17.74616734606726,6500.0
2010-03-12,17.78957654338053,17.78957654338053,17.581206882746446,17.589889158936387,9400.0
2010-03-15,17.641987374051286,17.641987374051286,17.520438776529325,17.563848516794184,3200.0
2010-03-16,17.850355670400244,17.850355670400244,17.728807082667874,17.754853918314225,3100.0
2010-03-17,17.93718085443896,17.95454541546162,17.85904198581267,17.911134012904967,3500.0
2010-03-18,17.963220281980103,17.963220281980103,17.806942609228294,17.87639916867632,3600.0
2010-03-19,17.772212519436657,17.772212519436657,17.728802793171056,17.74616734606726,3600.0
2010-03-22,17.91112660622027,17.98058316561326,17.841670046827282,17.841670046827282,4400.0
2010-03-23,17.997954935266236,17.997954935266236,17.806949734350706,17.86772404118857,3300.0
2010-03-24,18.023999127046824,18.023999127046824,17.928495712639684,17.928495712639684,3400.0
2010-03-25,18.145542925195183,18.145542925195183,18.058721812869138,18.058721812869138,5100.0
2010-03-26,18.188955782961997,18.379960920774,18.188955782961997,18.232365514654457,4800.0
2010-03-29,18.44073977122392,18.4841511696349,18.362600910059687,18.466786610270507,4200.0
2010-03-30,18.20631631329303,18.284455144953185,18.162906587248457,18.2584099717164,6000.0
2010-03-31,18.180271824417822,18.197634721904304,18.16290727095638,18.16290727095638,1800.0
2010-04-01,18.310510104202013,18.310510104202013,18.23237123784748,18.267100358883106,6000.0
2010-04-05,18.64042198932877,18.73592538297637,18.57964770463488,18.73592538297637,13600.0
2010-04-06,18.57096565193585,18.69251587876836,18.57096565193585,18.66646904673817,15900.0
2010-04-07,18.588328485921643,18.588328485921643,18.379958816893847,18.449415373236448,6800.0
2010-04-08,18.39733027403229,18.406012553830237,18.232370269822653,18.39733027403229,3700.0
2010-04-09,18.484149256098775,18.6577898638403,18.484149256098775,18.57965101076524,6100.0
2010-04-12,18.562281656302574,18.562281656302574,18.41468626707768,18.449415373236448,7300.0
2010-04-13,18.48,18.48,18.31,18.32,9266.0
2010-04-14,18.415,18.58,18.405,18.58,10793.0
2010-04-15,18.205,18.29,18.16,18.29,5433.0
2010-04-16,18.145,18.145,17.91,18.055,10056.0
2010-04-19,18.22,18.22,18.085,18.215,7145.0
2010-04-20,18.05,18.11,17.98,18.11,3320.0
2010-04-21,18.02,18.02,17.96,17.99,1435.0
2010-04-22,18.155,18.155,18.015,18.02,2045.0
2010-04-23,18.38,18.395,18.23,18.385,1255.0
2010-04-26,18.335,18.335,18.325,18.335,241.0
2010-04-27,18.265,18.37,18.1,18.185,6947.0
2010-04-28,18.055,18.18,18.03,18.03,2035.0
2010-04-29,18.17,18.265,18.1,18.185,2000.0
2010-04-30,18.345,18.345,18.185,18.185,1070.0
2010-05-03,18.29,18.29,18.145,18.23,2414.0
2010-05-04,17.96,17.96,17.545,17.56,4645.0
2010-05-05,17.535,17.7,17.52,17.56,2835.0
2010-05-06,17.725,17.725,16.575,16.93,5055.0
2010-05-07,17.32,17.415,17.085,17.085,3772.0
2010-05-10,18.16,18.16,17.91,18.05,2822.0
2010-05-11,17.5,17.885,17.5,17.795,4172.0
2010-05-12,17.72,17.91,17.72,17.885,1565.0
2010-05-13,17.855,17.885,17.72,17.725,4150.0
2010-05-14,17.64,17.64,17.32,17.39,2475.0
2010-05-17,17.26,17.26,17.26,17.26,54.0
2010-05-18,17.39,17.44,17.19,17.19,2683.0
2010-05-19,17.1,17.1,16.895,17.0,1777.0
2010-05-20,16.805,16.895,16.74,16.755,2778.0
2010-05-21,16.66,17.015,16.66,16.93,1080.0
2010-05-25,16.67,16.755,16.53,16.71,4475.0
2010-05-26,17.05,17.05,16.825,16.92,1160.0
2010-05-27,16.98,17.065,16.98,17.065,1060.0
2010-05-28,17.395,17.395,17.205,17.345,5367.0
2010-05-31,17.365,18.36,17.365,17.365,175.0
2010-06-01,17.1,17.1,16.92,16.965,3063.0
2010-06-02,16.93,17.23,16.93,17.23,1060.0
2010-06-03,17.275,17.37,17.265,17.275,1765.0
2010-06-04,17.06,17.145,17.06,17.145,1262.0
2010-06-07,17.025,17.135,17.025,17.075,2286.0
2010-06-08,17.135,17.135,17.135,17.135,100.0
2010-06-09,17.205,17.205,17.06,17.06,3600.0
2010-06-11,17.18,17.405,17.18,17.38,1750.0
2010-06-14,17.595,17.725,17.555,17.63,968.0
2010-06-15,17.735,17.85,17.735,17.735,397.0
2010-06-16,17.685,17.79,17.685,17.77,1072.0
2010-06-17,17.825,17.885,17.77,17.84,2262.0
2010-06-18,17.885,17.885,17.885,17.885,330.0
2010-06-21,18.12,18.215,18.09,18.145,3125.0
2010-06-22,18.055,18.155,18.04,18.055,1490.0
2010-06-23,18.23,18.23,18.155,18.185,770.0
2010-06-24,18.15,18.195,18.135,18.195,787.0
2010-06-25,18.135,18.135,18.135,18.135,262.0
2010-06-28,18.15,18.24,18.15,18.24,1800.0
2010-06-29,18.17,18.17,17.95,17.95,244.0
2010-06-30,18.415,18.51,18.36,18.36,1223.0
2010-07-02,18.135,18.325,18.125,18.215,3879.0
2010-07-05,18.205,18.205,18.205,18.205,200.0
2010-07-06,18.205,18.25,18.18,18.18,800.0
2010-07-07,18.265,18.29,18.265,18.275,1236.0
2010-07-08,18.23,18.25,18.23,18.25,1200.0
2010-07-09,18.185,18.31,18.185,18.3,1335.0
2010-07-12,18.195,18.405,18.195,18.405,975.0
2010-07-13,18.405,18.405,18.38,18.38,336.0
2010-07-14,18.31,18.31,18.285,18.29,495.0
2010-07-15,18.355,18.355,18.215,18.325,2425.0
2010-07-16,18.29,18.29,18.29,18.29,375.0
2010-07-19,18.355,18.5,18.355,18.5,3300.0
2010-07-20,18.205,18.395,18.205,18.205,375.0
2010-07-21,18.205,18.205,18.135,18.135,742.0
2010-07-22,18.285,18.465,18.285,18.465,900.0
2010-07-23,18.455,18.455,18.405,18.455,3150.0
2010-07-26,18.335,18.335,18.25,18.3,1050.0
2010-07-27,18.325,18.36,18.325,18.36,400.0
2010-07-28,18.195,18.195,18.195,18.195,248.0
2010-07-29,18.285,18.385,18.195,18.385,2025.0
2010-07-30,18.215,18.215,18.215,18.215,95.0
2010-08-03,18.56,18.56,18.37,18.44,505.0
2010-08-04,18.58,18.58,18.5,18.5,935.0
2010-08-05,18.355,18.355,18.24,18.355,300.0
2010-08-06,18.355,18.385,18.3,18.385,1800.0
2010-08-09,18.56,18.69,18.56,18.675,3305.0
2010-08-10,18.69,18.69,18.52,18.59,1730.0
2010-08-11,18.545,18.545,18.37,18.385,2675.0
2010-08-12,18.205,18.49,18.205,18.455,2307.0
2010-08-13,18.605,18.605,18.52,18.59,492.0
2010-08-16,18.57,18.57,18.45,18.45,1369.0
2010-08-17,18.45,18.45,18.45,18.45,200.0
2010-08-18,18.615,18.615,18.465,18.5,2752.0
2010-08-20,18.885,18.935,18.875,18.92,1467.0
2010-08-23,18.98,19.05,18.935,19.04,3572.0
2010-08-24,18.98,18.98,18.79,18.865,5755.0
2010-08-25,18.72,18.79,18.71,18.79,3030.0
2010-08-26,18.795,18.815,18.675,18.795,740.0
2010-08-27,18.77,18.77,18.56,18.675,6609.0
2010-08-30,18.525,18.58,18.38,18.51,695.0
2010-08-31,18.5,18.735,18.43,18.735,469.0
2010-09-01,18.92,19.06,18.9,19.04,4894.0
2010-09-02,18.935,19.025,18.935,19.025,2506.0
2010-09-03,18.945,18.945,18.755,18.755,3500.0
2010-09-07,18.945,19.06,18.945,19.015,1445.0
2010-09-08,19.11,19.19,19.11,19.18,1700.0
2010-09-09,19.215,19.275,19.125,19.24,5967.0
2010-09-10,19.415,19.425,19.19,19.355,4770.0
2010-09-13,19.615,19.7,19.615,19.685,4848.0
2010-09-14,19.665,19.825,19.665,19.825,450.0
2010-09-15,20.0,20.0,19.825,19.835,4466.0
2010-09-16,19.935,19.935,19.805,19.885,2721.0
2010-09-17,20.32,20.32,20.085,20.2,3140.0
2010-09-20,20.775,20.835,20.61,20.835,9475.0
2010-09-21,20.66,20.765,20.615,20.72,7710.0
2010-09-22,20.72,20.825,20.61,20.72,5101.0
2010-09-23,20.695,20.705,20.575,20.575,2023.0
2010-09-24,20.895,21.08,20.895,21.07,5277.0
2010-09-27,21.105,21.105,21.0,21.07,5803.0
2010-09-28,21.18,21.18,21.01,21.145,2442.0
2010-09-29,21.015,21.155,20.98,21.155,5779.0
2010-09-30,21.155,21.2,20.98,21.2,1855.0
2010-10-01,21.765,21.765,21.585,21.585,5266.0
2010-10-04,21.705,21.705,21.585,21.66,4058.0
2010-10-05,21.625,21.75,21.625,21.68,7510.0
2010-10-06,21.705,21.705,21.45,21.53,13555.0
2010-10-07,21.53,21.55,21.47,21.47,5935.0
2010-10-08,21.415,21.53,21.415,21.46,1785.0
2010-10-12,21.25,21.25,21.11,21.235,6404.0
2010-10-13,21.65,21.705,21.46,21.685,9400.0
2010-10-14,21.54,21.54,21.33,21.415,21541.0
2010-10-15,21.33,21.35,21.2,21.315,4632.0
2010-10-18,21.585,21.585,21.41,21.52,3717.0
2010-10-19,21.53,21.53,21.175,21.18,3031.0
2010-10-20,21.19,21.315,21.18,21.225,4138.0
2010-10-21,21.565,21.66,21.48,21.59,7120.0
2010-10-22,21.485,21.505,21.375,21.495,6999.0
2010-10-25,21.61,21.61,21.375,21.45,25194.0
2010-10-26,21.515,21.52,21.415,21.52,1553.0
2010-10-27,21.415,21.415,21.2,21.28,4965.0
2010-10-28,21.38,21.38,20.94,21.095,3365.0
2010-10-29,21.035,21.225,21.035,21.225,1305.0
2010-11-01,21.41,21.45,21.355,21.415,5192.0
2010-11-02,21.425,21.47,21.35,21.47,15969.0
2010-11-03,21.565,21.585,21.445,21.575,4949.0
2010-11-04,21.86,22.105,21.85,22.105,5938.0
2010-11-05,22.06,22.13,21.915,22.115,13660.0
2010-11-08,21.88,21.895,21.765,21.895,8837.0
2010-11-09,21.92,21.92,21.765,21.765,8716.0
2010-11-10,21.79,21.79,21.645,21.715,6890.0
2010-11-11,21.505,21.505,21.33,21.39,5840.0
2010-11-12,22.235,22.235,20.72,20.825,6535.0
2010-11-15,20.94,20.94,20.755,20.81,5930.0
2010-11-16,20.625,20.625,20.27,20.275,16909.0
2010-11-17,20.26,20.51,20.26,20.51,2645.0
2010-11-18,20.765,20.835,20.61,20.775,3317.0
2010-11-19,20.505,20.505,20.275,20.355,12912.0
2010-11-22,20.305,21.25,20.305,21.25,2654.0
2010-11-23,20.415,20.415,20.145,20.145,12460.0
2010-11-24,20.07,20.07,19.91,20.035,5577.0
2010-11-25,20.12,20.18,20.0,20.155,1602.0
2010-11-26,19.78,19.78,19.555,19.745,4732.0
2010-11-29,19.835,19.86,19.675,19.79,6865.0
2010-11-30,19.86,20.105,19.86,20.05,31392.0
2010-12-01,20.54,20.635,20.54,20.635,2661.0
2010-12-02,20.51,20.6,20.46,20.575,2922.0
2010-12-03,20.53,20.565,20.46,20.555,2867.0
2010-12-06,20.475,20.58,20.475,20.51,3026.0
2010-12-07,20.705,20.705,20.6,20.65,3466.0
2010-12-08,20.435,20.435,20.235,20.435,9332.0
2010-12-09,19.84,19.85,19.605,19.605,9552.0
2010-12-10,20.095,20.095,19.85,19.97,3309.0
2010-12-13,20.235,20.285,20.155,20.285,4242.0
2010-12-14,20.47,20.47,20.37,20.37,3255.0
2010-12-15,20.095,20.095,19.815,19.815,33474.0
2010-12-16,20.07,20.215,20.07,20.2,2580.0
2010-12-17,20.12,20.355,20.12,20.355,1823.0
2010-12-20,20.46,20.495,20.295,20.435,983.0
2010-12-21,20.61,20.8,20.61,20.705,3296.0
2010-12-22,20.74,20.74,20.67,20.67,1417.0
2010-12-23,20.66,20.66,20.475,20.52,4240.0
2010-12-24,20.545,20.565,20.545,20.565,650.0
2010-12-29,20.74,20.74,20.575,20.635,3753.0
2010-12-30,20.775,20.81,20.745,20.745,800.0
2010-12-31,20.81,20.895,20.81,20.81,2185.0
2011-01-04,21.015,21.015,20.745,20.745,9277.0
2011-01-05,20.67,20.67,20.505,20.635,2355.0
2011-01-06,20.44,20.44,20.165,20.27,8504.0
2011-01-07,19.85,19.85,19.66,19.675,16292.0
2011-01-10,19.39,19.39,19.205,19.25,4524.0
2011-01-11,19.31,19.495,19.31,19.33,6782.0
2011-01-12,19.5,19.73,19.5,19.73,2469.0
2011-01-13,19.46,19.46,19.25,19.33,11887.0
2011-01-14,19.025,19.025,18.76,18.865,11682.0
2011-01-17,20.19,20.19,18.815,18.935,4288.0
2011-01-18,18.935,19.135,18.935,19.085,3534.0
2011-01-19,19.025,19.025,18.89,18.935,6311.0
2011-01-20,18.935,19.025,18.925,19.015,9248.0
2011-01-21,18.96,19.095,18.96,18.99,7291.0
2011-01-24,19.195,19.215,19.155,19.215,13415.0
2011-01-25,19.145,19.145,18.84,18.945,9760.0
2011-01-26,19.145,19.145,18.945,19.075,2725.0
2011-01-27,18.865,18.865,18.675,18.79,7239.0
2011-01-28,18.555,18.555,18.135,18.18,9012.0
2011-01-31,18.42,18.42,18.22,18.335,5866.0
2011-02-01,18.11,18.185,17.945,18.185,16031.0
2011-02-02,18.05,18.05,17.865,17.875,9825.0
2011-02-03,18.135,18.3,18.135,18.17,42598.0
2011-02-04,17.9,17.9,17.715,17.76,6814.0
2011-02-07,17.935,17.985,17.85,17.97,11268.0
2011-02-08,17.83,17.96,17.64,17.95,41130.0
2011-02-09,17.5,17.63,17.49,17.55,21404.0
2011-02-10,17.535,17.535,17.325,17.5,17677.0
2011-02-11,17.63,17.83,17.63,17.785,11771.0
2011-02-14,18.16,18.215,18.11,18.17,23984.0
2011-02-15,18.285,18.31,18.125,18.25,17541.0
2011-02-16,18.31,18.31,18.125,18.24,16207.0
2011-02-17,18.325,18.535,18.325,18.395,17298.0
2011-02-18,18.265,18.335,18.125,18.325,14350.0
2011-02-22,18.32,18.32,17.995,18.075,30260.0
2011-02-23,18.16,18.265,17.945,18.04,13954.0
2011-02-24,17.58,17.58,17.37,17.545,23668.0
2011-02-25,17.545,17.665,17.48,17.62,14398.0
2011-02-28,17.63,17.71,17.57,17.57,9441.0
2011-03-01,18.09,18.205,17.915,17.915,10232.0
2011-03-02,18.05,18.125,17.97,18.03,9460.0
2011-03-03,18.3,18.525,18.3,18.49,8733.0
2011-03-04,18.36,18.36,18.135,18.195,6876.0
2011-03-07,18.075,18.075,17.83,17.9,4422.0
2011-03-08,18.17,18.3,18.17,18.29,13662.0
2011-03-09,18.24,18.24,18.24,18.24,0.0
2011-03-10,18.11,18.11,17.935,17.985,3840.0
2011-03-11,18.02,18.04,17.98,18.02,3019.0
2011-03-14,18.24,18.265,18.075,18.205,5355.0
2011-03-15,18.015,18.24,18.005,18.215,6892.0
2011-03-16,18.49,18.49,18.18,18.24,6680.0
2011-03-17,18.335,18.335,18.15,18.215,7817.0
2011-03-18,17.88,18.03,17.88,18.02,844.0
2011-03-21,17.89,17.97,17.805,17.96,4994.0
2011-03-22,18.135,18.135,17.995,17.995,3765.0
2011-03-23,18.32,18.455,18.25,18.455,6056.0
2011-03-24,18.455,18.69,18.455,18.675,6466.0
2011-03-25,18.885,19.025,18.85,18.91,15591.0
2011-03-28,19.005,19.005,18.815,18.83,2829.0
2011-03-29,19.145,19.23,19.075,19.205,8737.0
2011-03-30,19.275,19.405,19.135,19.355,4170.0
2011-03-31,19.465,19.485,19.32,19.39,5228.0
2011-04-01,19.46,19.475,19.37,19.37,1564.0
2011-04-04,19.805,19.805,19.685,19.765,10885.0
2011-04-05,19.71,19.71,19.51,19.665,10148.0
2011-04-06,19.59,19.59,19.485,19.58,1723.0
2011-04-07,19.59,19.59,19.415,19.465,640.0
2011-04-08,19.37,19.37,19.24,19.24,2365.0
2011-04-11,19.155,19.155,18.89,18.92,4735.0
2011-04-12,18.875,18.875,18.815,18.83,3716.0
2011-04-13,19.33,19.395,19.33,19.345,6851.0
2011-04-14,19.23,19.39,19.23,19.33,3215.0
2011-04-15,19.355,19.355,19.155,19.155,5162.0
2011-04-18,18.77,18.925,18.77,18.815,3845.0
2011-04-19,18.84,18.865,18.795,18.865,2483.0
2011-04-20,19.125,19.33,19.125,19.31,4110.0
2011-04-21,19.32,19.335,19.23,19.32,4464.0
2011-04-25,19.295,19.295,19.1,19.1,10765.0
2011-04-26,19.095,19.215,19.095,19.205,1959.0
2011-04-27,19.205,19.205,19.03,19.075,37908.0
2011-04-28,18.825,18.995,18.825,18.9,6216.0
2011-04-29,18.85,18.865,18.79,18.86,3167.0
2011-05-02,18.735,18.735,18.58,18.59,8500.0
2011-05-03,18.325,18.325,18.005,18.11,18946.0
2011-05-04,18.11,18.11,17.91,17.91,5039.0
2011-05-05,17.91,17.95,17.85,17.85,2739.0
2011-05-06,18.255,18.335,18.255,18.3,743.0
2011-05-09,18.325,18.325,18.195,18.205,580.0
2011-05-10,18.065,18.215,18.065,18.16,26625.0
2011-05-11,18.075,18.085,18.03,18.085,708.0
2011-05-12,18.075,18.075,17.89,18.03,2742.0
2011-05-13,18.24,18.7,18.04,18.7,11977.0
2011-05-16,18.135,18.195,18.015,18.085,1548.0
2011-05-17,18.065,18.065,17.875,17.875,3221.0
2011-05-18,17.925,18.02,17.925,17.985,1350.0
2011-05-19,17.935,17.935,17.85,17.89,2429.0
2011-05-20,18.16,18.16,17.9,17.985,2259.0
2011-05-24,17.89,17.89,17.76,17.76,2653.0
2011-05-25,17.675,17.675,17.585,17.655,13400.0
2011-05-26,17.815,17.945,17.815,17.915,360.0
2011-05-27,18.075,18.17,18.075,18.17,750.0
2011-05-30,18.275,18.285,18.15,18.15,718.0
2011-05-31,18.18,18.285,18.18,18.285,7381.0
2011-06-01,18.37,18.475,18.325,18.325,3610.0
2011-06-02,18.525,18.57,18.455,18.455,5403.0
2011-06-03,18.44,18.545,18.385,18.385,3260.0
2011-06-06,18.51,18.535,18.395,18.395,4963.0
2011-06-07,18.485,18.58,18.485,18.545,1140.0
2011-06-08,18.545,18.545,18.475,18.5,419.0
2011-06-09,18.465,18.51,18.465,18.49,1570.0
2011-06-10,18.285,18.285,18.195,18.24,4687.0
2011-06-13,18.23,18.355,18.23,18.265,1865.0
2011-06-14,18.345,18.355,18.3,18.355,1369.0
2011-06-15,18.11,18.11,18.02,18.065,517.0
2011-06-16,18.135,18.135,18.04,18.04,20404.0
2011-06-17,17.95,17.95,17.95,17.95,50.0
2011-06-20,17.69,17.69,17.57,17.615,6980.0
2011-06-21,17.55,17.71,17.55,17.71,2737.0
2011-06-22,17.69,17.69,17.55,17.55,2856.0
2011-06-23,17.62,17.77,17.62,17.76,3321.0
2011-06-24,18.27,18.285,18.225,18.275,60824.0
2011-06-27,18.575,18.69,18.575,18.62,17550.0
2011-06-28,18.69,18.81,18.69,18.765,1740.0
2011-06-29,18.785,18.795,18.725,18.74,1124.0
2011-06-30,18.82,18.86,18.8,18.835,1148.0
2011-07-04,18.69,18.895,18.69,18.69,1578.0
2011-07-05,18.835,18.835,18.61,18.705,2553.0
2011-07-06,18.645,18.69,18.61,18.62,1830.0
2011-07-07,18.905,19.105,18.905,19.1,5825.0
2011-07-08,18.855,18.855,18.74,18.785,5743.0
2011-07-11,18.76,18.76,18.505,18.6,11910.0
2011-07-12,18.39,18.45,18.38,18.38,2854.0
2011-07-13,18.45,18.46,18.38,18.4,2933.0
2011-07-14,18.565,18.565,18.285,18.33,6318.0
2011-07-15,18.31,18.31,18.225,18.235,3310.0
2011-07-18,18.365,18.365,18.215,18.31,5376.0
2011-07-19,18.425,18.565,18.375,18.565,1259.0
2011-07-20,18.31,18.31,18.145,18.26,1040.0
2011-07-21,18.26,18.32,18.24,18.32,41491.0
2011-07-22,18.355,18.47,18.355,18.425,1078.0
2011-07-25,18.6,18.6,18.46,18.55,1711.0
2011-07-26,18.355,18.355,18.225,18.225,3714.0
2011-07-27,18.18,18.18,18.025,18.075,3296.0
2011-07-28,18.075,18.085,18.0,18.015,2025.0
2011-07-29,18.05,18.205,18.05,18.175,2627.0
2011-08-02,18.075,18.19,17.9,17.965,4550.0
2011-08-03,17.84,17.875,17.725,17.78,11385.0
2011-08-04,17.57,17.71,17.38,17.38,8036.0
2011-08-05,17.655,17.655,17.115,17.17,14140.0
2011-08-08,16.995,17.03,16.425,16.425,17844.0
2011-08-09,17.07,17.28,17.07,17.115,6791.0
2011-08-10,17.02,17.115,16.89,16.95,22210.0
2011-08-11,17.245,17.245,17.08,17.245,580.0
2011-08-12,17.115,17.21,17.03,17.16,789.0
2011-08-15,17.315,17.315,17.105,17.105,2408.0
2011-08-16,16.89,16.89,16.515,16.645,28662.0
2011-08-17,16.81,16.835,16.705,16.795,2156.0
2011-08-18,16.355,16.355,16.025,16.025,4493.0
2011-08-19,15.84,16.035,15.83,15.875,8084.0
2011-08-22,16.34,16.34,16.12,16.12,553.0
2011-08-23,16.41,16.41,16.34,16.34,675.0
2011-08-24,16.145,16.165,16.0,16.165,2940.0
2011-08-25,15.9,15.9,15.795,15.795,365.0
2011-08-26,15.65,15.675,15.44,15.675,4194.0
2011-08-29,16.095,16.175,16.095,16.175,1421.0
2011-08-30,16.355,16.355,16.26,16.26,56.0
2011-08-31,16.46,16.575,16.46,16.505,2643.0
2011-09-01,16.505,16.555,16.39,16.46,15582.0
2011-09-02,16.565,16.565,16.305,16.305,668.0
2011-09-06,16.54,16.59,16.48,16.59,6218.0
2011-09-07,16.93,16.94,16.795,16.865,9028.0
2011-09-08,16.66,16.83,16.66,16.68,1299.0
2011-09-09,16.505,16.505,16.18,16.19,1700.0
2011-09-12,15.92,15.955,15.83,15.895,21565.0
2011-09-13,15.865,15.9,15.79,15.84,2810.0
2011-09-14,16.095,16.14,15.83,16.14,10195.0
2011-09-15,16.025,16.155,16.025,16.155,1550.0
2011-09-16,16.25,16.25,16.005,16.005,2286.0
2011-09-19,15.79,15.9,15.79,15.815,2116.0
2011-09-20,16.11,16.245,16.095,16.095,2986.0
2011-09-21,16.095,16.11,16.025,16.025,8755.0
2011-09-22,15.45,15.5,15.21,15.23,18239.0
2011-09-23,15.21,15.58,15.21,15.58,3482.0
2011-09-26,15.31,15.665,15.31,15.64,2770.0
2011-09-27,16.0,16.07,15.93,15.98,5325.0
2011-09-28,15.955,15.955,15.755,15.755,3599.0
2011-09-29,16.285,16.285,16.025,16.145,5493.0
2011-09-30,15.935,15.955,15.72,15.72,2646.0
2011-10-03,15.885,15.92,15.605,15.755,13261.0
2011-10-04,15.43,15.69,15.395,15.625,7765.0
2011-10-05,15.525,15.545,15.455,15.545,19135.0
2011-10-06,15.665,15.77,15.665,15.77,3141.0
2011-10-07,15.755,15.755,15.685,15.71,4220.0
2011-10-11,15.885,15.99,15.885,15.99,59996.0
2011-10-12,16.235,16.34,16.235,16.285,2004.0
2011-10-13,16.025,16.145,16.025,16.145,3001.0
2011-10-14,16.14,16.225,16.14,16.21,2645.0
2011-10-17,16.085,16.14,16.035,16.11,2689.0
2011-10-18,16.155,16.155,15.92,15.92,2905.0
2011-10-19,16.155,16.225,16.145,16.21,1202.0
2011-10-20,15.795,15.85,15.745,15.745,1017.0
2011-10-21,15.885,15.885,15.885,15.885,1500.0
2011-10-24,15.9,16.095,15.9,16.0,1284.0
2011-10-25,16.11,16.4,16.11,16.32,41683.0
2011-10-26,16.46,16.46,16.26,16.27,2942.0
2011-10-27,16.695,17.045,16.695,16.94,4068.0
2011-10-28,16.855,17.055,16.855,17.03,1863.0
2011-10-31,16.75,16.75,16.61,16.625,1561.0
2011-11-01,16.375,16.55,16.375,16.515,1955.0
2011-11-02,16.61,16.625,16.6,16.61,2600.0
2011-11-03,16.845,16.87,16.775,16.775,907.0
2011-11-04,16.83,16.83,16.645,16.645,1094.0
2011-11-07,16.81,16.81,16.75,16.75,246.0
2011-11-08,16.83,16.83,16.635,16.645,1541.0
2011-11-09,16.415,16.415,16.04,16.075,2656.0
2011-11-10,16.11,16.11,15.935,16.005,632.0
2011-11-11,16.235,16.235,16.165,16.21,909.0
2011-11-14,16.035,16.035,15.805,15.805,1445.0
2011-11-15,15.72,15.77,15.72,15.77,139.0
2011-11-16,15.63,15.65,15.455,15.455,2991.0
2011-11-17,15.335,15.335,15.08,15.09,3681.0
2011-11-18,15.09,15.09,15.02,15.02,2039.0
2011-11-21,14.705,14.705,14.425,14.47,42998.0
2011-11-22,14.565,14.565,14.495,14.555,3189.0
2011-11-23,14.41,14.41,14.315,14.315,615.0
2011-11-24,14.315,14.315,14.295,14.295,150.0
2011-11-25,14.39,14.62,14.39,14.585,9565.0
2011-11-28,14.765,14.96,14.765,14.915,6066.0
2011-11-29,14.73,14.73,14.625,14.66,12782.0
2011-11-30,14.9,15.08,14.9,15.02,890.0
2011-12-01,15.01,15.02,14.985,14.985,2900.0
2011-12-02,15.345,15.51,15.335,15.415,3091.0
2011-12-05,15.29,15.45,15.29,15.385,463.0
2011-12-06,15.29,15.29,15.23,15.23,128.0
2011-12-07,15.08,15.15,15.04,15.125,717.0
2011-12-08,14.68,14.74,14.565,14.61,12018.0
2011-12-09,14.725,14.775,14.645,14.66,1231.0
2011-12-12,14.12,14.165,14.0,14.025,3440.0
2011-12-13,14.27,14.27,14.06,14.06,1417.0
2011-12-14,13.955,14.0,13.865,13.865,2000.0
2011-12-15,14.145,14.145,13.97,13.97,3455.0
2011-12-16,14.005,14.035,13.91,13.93,1203.0
2011-12-19,13.765,13.9,13.56,13.56,1945.0
2011-12-20,13.63,13.795,13.63,13.795,2587.0
2011-12-21,13.885,13.885,13.755,13.865,3456.0
2011-12-22,13.97,14.0,13.945,13.945,4025.0
2011-12-23,13.835,13.905,13.835,13.905,159.0
2011-12-28,13.8,13.8,13.645,13.645,3130.0
2011-12-29,13.705,13.715,13.695,13.695,653.0
2011-12-30,13.55,13.55,13.46,13.47,1809.0
2012-01-03,13.725,13.95,13.725,13.925,2156.0
2012-01-04,13.87,13.89,13.755,13.89,942.0
2012-01-05,13.995,14.035,13.965,14.035,1458.0
2012-01-06,14.15,14.15,14.065,14.125,1414.0
2012-01-09,14.125,14.205,14.1,14.17,1554.0
2012-01-10,14.58,14.685,14.58,14.64,7926.0
2012-01-11,14.585,14.65,14.55,14.65,1645.0
2012-01-12,14.58,14.665,14.58,14.65,1000.0
2012-01-13,14.655,14.755,14.655,14.69,953.0
2012-01-16,14.515,14.515,14.48,14.48,2471.0
2012-01-17,15.07,15.155,15.07,15.13,2860.0
2012-01-18,15.205,15.31,15.205,15.305,17114.0
2012-01-19,15.48,15.6,15.48,15.575,3036.0
2012-01-20,15.6,15.61,15.575,15.59,1600.0
2012-01-23,15.715,15.715,15.59,15.635,7381.0
2012-01-24,15.69,15.915,15.69,15.895,9827.0
2012-01-25,16.01,16.105,15.915,16.065,2947.0
2012-01-26,16.14,16.17,16.065,16.08,1118.0
2012-01-27,16.0,16.07,15.96,16.065,831.0
2012-01-30,15.765,15.795,15.695,15.785,5440.0
2012-01-31,15.96,16.07,15.96,16.055,2240.0
2012-02-01,16.38,16.51,16.3,16.465,2212.0
2012-02-02,16.535,16.58,16.51,16.525,4424.0
2012-02-03,16.69,16.97,16.69,16.865,4355.0
2012-02-06,16.83,16.84,16.755,16.805,1070.0
2012-02-07,16.65,16.665,16.56,16.605,6884.0
2012-02-08,16.59,16.675,16.59,16.675,725.0
2012-02-09,16.72,16.76,16.71,16.71,2200.0
2012-02-10,16.595,16.62,16.595,16.595,1169.0
2012-02-13,16.725,16.805,16.725,16.76,966.0
2012-02-14,16.85,16.85,16.725,16.79,1900.0
2012-02-15,17.07,17.13,17.06,17.075,5870.0
2012-02-16,17.21,17.21,17.07,17.21,3212.0
2012-02-17,17.295,17.34,17.295,17.295,2526.0
2012-02-21,17.39,17.46,17.38,17.46,8120.0
2012-02-22,17.28,17.28,17.165,17.215,6631.0
2012-02-23,17.13,17.14,17.015,17.105,2536.0
2012-02-24,17.035,17.075,16.98,17.025,2855.0
2012-02-27,16.605,16.605,16.45,16.57,5508.0
2012-02-28,16.735,16.755,16.655,16.665,2449.0
2012-02-29,16.655,16.655,16.44,16.44,3398.0
2012-03-01,16.395,16.49,16.395,16.405,1394.0
2012-03-02,16.36,16.405,16.265,16.335,2348.0
2012-03-05,16.205,16.205,16.02,16.08,5994.0
2012-03-06,15.82,15.82,15.54,15.59,6315.0
2012-03-07,15.76,15.855,15.69,15.695,2118.0
2012-03-08,16.02,16.02,15.88,15.93,652.0
2012-03-09,16.28,16.405,16.255,16.395,4473.0
2012-03-12,16.345,16.345,16.17,16.17,2826.0
2012-03-13,16.45,16.58,16.45,16.555,1291.0
2012-03-14,16.475,16.56,16.45,16.45,1410.0
2012-03-15,16.315,16.315,16.23,16.3,911.0
2012-03-16,16.16,16.16,16.07,16.135,1085.0
2012-03-19,15.93,15.93,15.82,15.89,3344.0
2012-03-20,15.81,15.81,15.705,15.8,2088.0
2012-03-21,15.965,16.03,15.96,15.985,2822.0
2012-03-22,15.59,15.59,15.52,15.59,1717.0
2012-03-23,15.645,15.74,15.645,15.66,75.0
2012-03-26,15.445,15.54,15.435,15.52,2245.0
2012-03-27,15.705,15.725,15.635,15.645,1075.0
2012-03-28,15.55,15.55,15.445,15.52,1560.0
2012-03-29,15.46,15.46,15.32,15.46,645.0
2012-03-30,15.725,15.845,15.725,15.81,1583.0
2012-04-02,15.985,16.01,15.855,16.01,713.0
2012-04-03,15.985,16.03,15.845,15.845,968.0
2012-04-04,15.83,15.865,15.74,15.785,1019.0
2012-04-05,15.62,15.765,15.62,15.74,553.0
2012-04-09,15.695,15.695,15.485,15.495,5276.0
2012-04-10,15.495,15.505,15.425,15.425,359.0
2012-04-11,15.445,15.565,15.445,15.505,3042.0
2012-04-12,15.565,15.835,15.565,15.82,1926.0
2012-04-13,15.345,15.48,15.295,15.355,1979.0
2012-04-16,15.365,15.425,15.345,15.4,1375.0
2012-04-17,15.585,15.715,15.53,15.715,248.0
2012-04-18,15.485,15.515,15.46,15.485,1294.0
2012-04-19,15.54,15.54,15.48,15.495,767.0
2012-04-20,15.46,15.515,15.46,15.46,1324.0
2012-04-23,15.105,15.105,14.885,15.0,4142.0
2012-04-24,15.06,15.06,14.92,14.965,960.0
2012-04-25,14.965,14.965,14.885,14.885,1222.0
2012-04-26,14.895,14.98,14.815,14.945,7568.0
2012-04-27,14.93,14.93,14.78,14.825,2293.0
2012-04-30,14.92,15.005,14.92,15.005,750.0
2012-05-01,15.085,15.085,15.025,15.025,2007.0
2012-05-02,14.84,14.86,14.805,14.805,2919.0
2012-05-03,14.63,14.64,14.51,14.51,621.0
2012-05-04,14.345,14.345,14.28,14.28,1436.0
2012-05-07,14.615,14.655,14.585,14.63,3679.0
2012-05-08,14.3,14.3,14.115,14.195,2934.0
2012-05-09,13.985,14.125,13.985,14.02,1997.0
2012-05-10,14.14,14.3,14.14,14.275,1620.0
2012-05-11,14.02,14.07,14.0,14.01,2378.0
2012-05-14,13.905,13.905,13.79,13.8,2302.0
2012-05-15,13.89,13.925,13.88,13.88,1540.0
2012-05-16,13.87,13.87,13.705,13.755,2119.0
2012-05-17,13.755,13.835,13.715,13.715,199.0
2012-05-18,13.785,13.88,13.785,13.88,1443.0
2012-05-22,13.73,13.785,13.635,13.635,2232.0
2012-05-23,13.505,13.505,13.34,13.45,2179.0
2012-05-24,13.79,13.895,13.725,13.775,2378.0
2012-05-25,13.82,13.915,13.82,13.88,3032.0
2012-05-28,13.975,13.975,13.715,13.715,325.0
2012-05-29,13.975,14.08,13.975,14.0,4234.0
2012-05-30,13.765,13.8,13.66,13.8,1878.0
2012-05-31,13.785,13.825,13.74,13.8,854.0
2012-06-01,13.775,13.775,13.715,13.715,5155.0
2012-06-04,13.89,13.93,13.835,13.895,351.0
2012-06-05,13.835,13.895,13.835,13.88,2343.0
2012-06-06,14.255,14.36,14.245,14.325,1282.0
2012-06-07,14.56,14.56,14.43,14.535,1727.0
2012-06-08,14.465,14.49,14.42,14.455,328.0
2012-06-11,14.195,14.195,14.105,14.135,1088.0
2012-06-12,14.38,14.44,14.37,14.44,1118.0
2012-06-13,14.415,14.525,14.395,14.525,655.0
2012-06-14,14.29,14.315,14.195,14.255,49172.0
2012-06-15,14.445,14.545,14.44,14.525,1142.0
2012-06-18,14.28,14.28,14.255,14.255,639.0
2012-06-19,14.21,14.325,14.21,14.21,461.0
2012-06-20,14.275,14.28,14.205,14.24,2525.0
2012-06-21,14.245,14.325,14.195,14.195,1675.0
2012-06-22,14.105,14.105,14.07,14.105,520.0
2012-06-25,14.06,14.06,14.045,14.045,752.0
2012-06-26,14.055,14.055,14.035,14.055,348.0
2012-06-27,14.3,14.3,14.025,14.235,1898.0
2012-06-28,14.27,14.305,14.27,14.305,400.0
2012-06-29,14.745,14.945,14.745,14.865,1441.0
2012-07-03,15.19,15.225,15.14,15.14,1451.0
2012-07-04,15.315,15.315,15.315,15.315,50.0
2012-07-05,15.12,15.12,14.85,15.07,2093.0
2012-07-06,14.865,14.865,14.865,14.865,100.0
2012-07-09,14.83,14.86,14.83,14.86,250.0
2012-07-10,15.035,15.14,15.035,15.075,2105.0
2012-07-11,15.12,15.12,15.035,15.035,138.0
2012-07-12,14.885,14.885,14.78,14.78,1050.0
2012-07-13,15.005,15.005,14.935,15.005,250.0
2012-07-16,14.86,14.875,14.86,14.875,675.0
2012-07-18,14.77,14.84,14.77,14.77,980.0
2012-07-19,14.805,14.83,14.805,14.83,340.0
2012-07-20,14.64,14.64,14.615,14.615,1230.0
2012-07-23,14.255,14.255,14.245,14.255,1485.0
2012-07-24,14.28,14.34,14.265,14.265,2879.0
2012-07-25,14.41,14.41,14.27,14.28,1065.0
2012-07-26,14.265,14.36,14.265,14.36,1860.0
2012-07-30,14.64,14.64,14.64,14.64,59.0
2012-07-31,14.465,14.5,14.465,14.465,650.0
2012-08-01,14.49,14.545,14.49,14.49,1069.0
2012-08-02,14.35,14.35,14.315,14.315,3445.0
2012-08-03,14.62,14.62,14.57,14.57,14.0
2012-08-07,14.965,14.965,14.91,14.91,1741.0
2012-08-08,14.815,14.815,14.815,14.815,95.0
2012-08-09,14.84,14.84,14.79,14.79,69.0
2012-08-10,14.65,14.755,14.65,14.7,2281.0
2012-08-13,14.71,14.71,14.71,14.71,3.0
2012-08-14,14.7,14.7,14.685,14.7,350.0
2012-08-15,14.7,14.7,14.605,14.605,546.0
2012-08-16,14.615,14.685,14.615,14.615,456.0
2012-08-17,14.62,14.62,14.615,14.615,4510.0
2012-08-21,14.795,14.955,14.795,14.875,3128.0
2012-08-22,14.885,14.885,14.875,14.875,525.0
2012-08-23,14.935,14.935,14.86,14.86,761.0
2012-08-24,14.795,14.795,14.795,14.795,25.0
2012-08-27,14.72,14.72,14.64,14.675,706.0
2012-08-28,14.48,14.57,14.48,14.57,865.0
2012-08-29,14.405,14.42,14.405,14.42,91.0
2012-08-30,14.48,14.48,14.455,14.455,1773.0
2012-08-31,14.325,14.375,14.325,14.375,339.0
2012-09-04,14.315,14.315,14.315,14.315,162.0
2012-09-05,14.27,14.28,14.195,14.21,2930.0
2012-09-06,14.255,14.43,14.255,14.36,454.0
2012-09-07,14.57,14.615,14.57,14.615,4865.0
2012-09-10,14.57,14.58,14.57,14.58,22.0
2012-09-11,14.57,14.595,14.57,14.595,1700.0
2012-09-12,14.65,14.795,14.65,14.795,310.0
2012-09-13,14.76,15.025,14.735,15.025,1899.0
2012-09-14,15.285,15.56,15.285,15.525,2100.0
2012-09-17,15.54,15.54,15.53,15.53,545.0
2012-09-18,15.53,15.53,15.41,15.53,454.0
2012-09-19,15.35,15.385,15.305,15.305,11387.0
2012-09-20,15.315,15.355,15.305,15.355,5303.0
2012-09-21,15.84,15.945,15.84,15.84,205.0
2012-09-24,15.83,16.015,15.83,15.83,1110.0
2012-09-25,15.9,16.02,15.865,15.865,10785.0
2012-09-26,15.83,15.88,15.83,15.88,970.0
2012-09-27,16.03,16.11,16.03,16.11,1850.0
2012-09-28,16.26,16.26,16.23,16.23,1055.0
2012-10-01,16.415,16.45,16.415,16.415,765.0
2012-10-02,16.625,16.625,16.485,16.54,657.0
2012-10-03,16.625,16.715,16.575,16.67,2320.0
2012-10-04,16.89,16.985,16.87,16.985,2085.0
2012-10-05,16.81,16.81,16.715,16.715,3387.0
2012-10-09,16.4,16.4,16.275,16.32,496.0
2012-10-10,16.17,16.17,16.1,16.17,392.0
2012-10-11,16.295,16.365,16.285,16.285,1690.0
2012-10-12,16.125,16.125,16.125,16.125,475.0
2012-10-15,16.26,16.26,16.09,16.09,2885.0
2012-10-16,16.25,16.33,16.25,16.33,1365.0
2012-10-17,16.17,16.24,16.155,16.16,861.0
2012-10-18,16.31,16.31,16.145,16.225,1022.0
2012-10-19,16.1,16.1,16.04,16.075,200.0
2012-10-22,16.295,16.415,16.295,16.415,185022.0
2012-10-23,16.16,16.16,16.1,16.1,13420.0
2012-10-24,16.05,16.265,16.05,16.155,1673.0
2012-10-25,16.345,16.345,16.3,16.3,2999.0
2012-10-26,16.23,16.26,16.23,16.24,1495.0
2012-10-29,16.19,16.32,16.19,16.32,282.0
2012-10-30,16.24,16.415,16.23,16.23,1021.0
2012-10-31,16.195,16.195,16.065,16.065,9350.0
2012-11-01,16.31,16.31,16.225,16.26,9616.0
2012-11-02,16.26,16.31,16.23,16.23,604.0
2012-11-05,16.24,16.24,16.23,16.23,13.0
2012-11-06,16.215,16.285,16.215,16.225,316.0
2012-11-07,16.195,16.195,16.18,16.18,2129.0
2012-11-08,16.345,16.345,16.16,16.225,16288.0
2012-11-09,16.1,16.1,16.04,16.04,500.0
2012-11-12,16.015,16.02,15.97,15.97,356.0
2012-11-13,15.935,15.96,15.925,15.96,154.0
2012-11-14,16.015,16.065,15.865,16.065,1941.0
2012-11-15,15.84,15.865,15.775,15.795,6492.0
2012-11-16,15.665,15.665,15.56,15.585,1376.0
2012-11-19,15.62,15.74,15.62,15.74,437.0
2012-11-20,15.595,15.67,15.595,15.635,3346.0
2012-11-21,15.775,15.775,15.775,15.775,100.0
2012-11-22,15.805,15.805,15.63,15.63,106.0
2012-11-23,15.74,15.76,15.565,15.76,198.0
2012-11-26,15.49,15.655,15.49,15.62,2548.0
2012-11-27,15.75,15.75,15.75,15.75,40.0
2012-11-28,15.69,15.77,15.69,15.77,737.0
2012-11-29,16.23,16.405,16.23,16.405,12757.0
2012-11-30,16.52,16.545,16.475,16.54,5281.0
2012-12-03,16.485,16.52,16.485,16.52,2002.0
2012-12-04,16.52,16.52,16.495,16.52,1583.0
2012-12-05,16.59,16.59,16.59,16.59,11.0
2012-12-06,16.625,16.79,16.625,16.79,1490.0
2012-12-07,16.575,16.68,16.575,16.575,1486.0
2012-12-10,16.645,16.705,16.615,16.645,12595.0
2012-12-11,16.635,16.645,16.59,16.615,10360.0
2012-12-12,16.47,16.545,16.47,16.485,2151.0
2012-12-13,16.355,16.355,16.26,16.355,5016.0
2012-12-14,16.335,16.44,16.335,16.405,634.0
2012-12-17,16.355,16.355,16.33,16.355,829.0
2012-12-18,16.31,16.425,16.31,16.39,3420.0
2012-12-19,16.6,16.6,16.53,16.575,1368.0
2012-12-20,16.415,16.545,16.415,16.45,1079.0
2012-12-21,16.265,16.405,16.265,16.31,2822.0
2012-12-24,16.47,16.47,16.285,16.32,857.0
2012-12-27,16.425,16.45,16.405,16.425,2300.0
2012-12-28,16.505,16.65,16.505,16.635,4040.0
2012-12-31,16.44,16.695,16.44,16.695,298.0
2013-01-02,16.87,17.03,16.87,17.03,2288.0
2013-01-03,16.86,16.915,16.86,16.915,548.0
2013-01-04,16.82,16.845,16.75,16.785,1914.0
2013-01-07,16.61,16.61,16.485,16.61,2401.0
2013-01-08,16.635,16.67,16.615,16.645,1234.0
2013-01-09,16.705,16.705,16.645,16.685,641.0
2013-01-10,16.755,16.755,16.625,16.705,76703.0
2013-01-11,16.59,16.59,16.495,16.545,2962.0
2013-01-14,16.89,16.89,16.74,16.775,1740.0
2013-01-15,16.81,16.895,16.81,16.895,4311.0
2013-01-16,16.8,16.8,16.75,16.755,6599.0
2013-01-17,16.985,17.115,16.985,17.115,1078.0
2013-01-18,17.16,17.315,17.16,17.31,500.0
2013-01-21,17.475,17.52,17.245,17.255,2693.0
2013-01-22,17.21,17.37,17.21,17.21,725.0
2013-01-23,17.29,17.465,17.29,17.415,1530.0
2013-01-24,17.475,17.475,17.335,17.385,1052.0
2013-01-25,17.51,17.595,17.51,17.535,2642.0
2013-01-28,17.51,17.535,17.465,17.465,1254.0
2013-01-29,17.49,17.595,17.49,17.58,5011.0
2013-01-30,17.66,17.66,17.59,17.595,2450.0
2013-01-31,17.485,17.485,17.395,17.465,902.0
2013-02-01,17.385,17.5,17.385,17.465,5039.0
2013-02-04,17.31,17.31,17.135,17.21,4689.0
2013-02-05,17.185,17.28,17.175,17.185,3135.0
2013-02-06,17.135,17.16,17.1,17.115,4357.0
2013-02-07,17.07,17.07,16.96,16.975,1878.0
2013-02-08,16.975,17.0,16.94,16.94,3567.0
2013-02-11,16.975,16.975,16.895,16.895,2151.0
2013-02-12,16.88,17.035,16.88,17.01,2820.0
2013-02-13,17.105,17.105,16.915,16.96,862.0
2013-02-14,16.765,16.845,16.765,16.82,863.0
2013-02-15,16.8,16.8,16.72,16.72,74.0
2013-02-19,16.96,17.115,16.96,17.115,2395.0
2013-02-20,17.07,17.14,17.065,17.065,1530.0
2013-02-21,16.81,16.81,16.645,16.685,2128.0
2013-02-22,16.845,16.915,16.845,16.895,2094.0
2013-02-25,17.02,17.15,16.975,16.995,677.0
2013-02-26,16.905,16.905,16.8,16.8,2805.0
2013-02-27,17.115,17.115,16.94,17.045,582.0
2013-02-28,16.645,16.645,16.555,16.615,5834.0
2013-03-01,16.45,16.46,16.435,16.46,3001.0
2013-03-04,16.575,16.575,16.415,16.44,696.0
2013-03-05,16.615,16.765,16.615,16.635,720.0
2013-03-06,16.895,16.895,16.82,16.835,2941.0
2013-03-07,17.065,17.1,17.065,17.065,3758.0
2013-03-08,17.23,17.475,17.23,17.45,1622.0
2013-03-11,17.415,17.415,17.345,17.345,1437.0
2013-03-12,17.175,17.22,17.17,17.17,559.0
2013-03-13,16.96,17.03,16.96,17.03,66.0
2013-03-14,17.23,17.265,17.21,17.24,310.0
2013-03-15,17.035,17.185,17.035,17.09,2891.0
2013-03-18,16.895,17.055,16.895,17.01,1384.0
2013-03-19,16.65,16.82,16.61,16.66,1217.0
2013-03-20,16.695,16.695,16.58,16.625,263.0
2013-03-21,16.53,16.53,16.355,16.355,2614.0
2013-03-25,16.335,16.355,16.24,16.31,469.0
2013-03-26,16.3,16.3,16.25,16.25,187.0
2013-03-27,16.11,16.295,16.11,16.275,2782.0
2013-03-28,16.32,16.355,16.32,16.355,2205.0
2013-04-01,16.44,16.44,16.44,16.44,35.0
2013-04-02,16.44,16.46,16.44,16.46,51.0
2013-04-03,16.355,16.355,16.085,16.085,1173.0
2013-04-04,15.925,15.925,15.76,15.76,736.0
2013-04-05,15.76,15.785,15.76,15.785,1525.0
2013-04-08,15.785,15.995,15.785,15.91,788.0
2013-04-09,15.845,15.91,15.81,15.845,403.0
2013-04-10,15.945,16.055,15.945,15.945,308.0
2013-04-11,16.015,16.015,15.97,16.005,2222.0
2013-04-12,15.81,15.81,15.75,15.76,126.0
2013-04-15,15.98,15.98,15.83,15.83,632.0
2013-04-16,16.485,16.505,16.435,16.505,1826.0
2013-04-17,16.505,16.505,16.47,16.485,915.0
2013-04-18,16.75,16.75,16.715,16.715,11.0
2013-04-19,16.855,16.95,16.825,16.86,2063.0
2013-04-22,16.985,17.07,16.965,16.965,2071.0
2013-04-23,17.07,17.175,17.03,17.07,1192.0
2013-04-24,17.245,17.245,17.245,17.245,549.0
2013-04-25,17.195,17.195,17.175,17.175,898.0
2013-04-29,16.93,17.07,16.93,17.01,1926.0
2013-04-30,17.1,17.15,17.1,17.135,6229.0
2013-05-01,17.31,17.31,17.1,17.1,471.0
2013-05-02,17.29,17.37,17.29,17.37,1280.0
2013-05-03,17.325,17.38,17.31,17.38,4263.0
2013-05-06,17.105,17.23,17.105,17.17,2381.0
2013-05-07,17.29,17.385,17.29,17.37,1555.0
2013-05-08,17.325,17.45,17.315,17.415,1332.0
2013-05-09,17.29,17.345,17.29,17.29,1021.0
2013-05-10,17.3,17.415,17.3,17.35,1210.0
2013-05-13,17.02,17.07,17.02,17.02,2314.0
2013-05-14,17.22,17.255,17.22,17.255,4154.0
2013-05-15,17.57,17.675,17.57,17.605,11416.0
2013-05-16,17.685,17.73,17.665,17.7,8005.0
2013-05-17,17.79,17.93,17.79,17.895,4183.0
2013-05-21,17.665,17.665,17.52,17.58,728.0
2013-05-22,17.555,17.625,17.465,17.465,2196.0
2013-05-23,17.105,17.105,16.965,16.985,1121.0
2013-05-24,17.16,17.16,16.96,17.0,1274.0
2013-05-27,17.105,17.115,17.105,17.115,99.0
2013-05-28,17.485,17.485,17.35,17.465,17459.0
2013-05-29,17.3,17.31,17.185,17.205,9981.0
2013-05-30,17.185,17.185,17.135,17.135,150.0
2013-05-31,16.915,16.915,16.705,16.705,984.0
2013-06-03,16.625,16.72,16.615,16.72,1295.0
2013-06-04,16.72,16.72,16.615,16.635,1446.0
2013-06-05,16.61,16.61,16.405,16.405,2108.0
2013-06-06,16.545,16.545,16.295,16.415,1947.0
2013-06-07,16.135,16.285,16.12,16.265,1409.0
2013-06-10,16.05,16.05,15.82,15.82,1219.0
2013-06-11,15.585,15.585,15.45,15.48,19501.0
2013-06-12,15.62,15.62,15.48,15.55,331.0
2013-06-13,15.375,15.585,15.375,15.585,1091.0
2013-06-14,15.77,15.83,15.665,15.665,3092.0
2013-06-17,15.91,15.91,15.865,15.865,321.0
2013-06-18,15.575,15.68,15.575,15.67,1383.0
2013-06-19,15.69,15.69,15.36,15.36,1362.0
2013-06-20,15.07,15.07,14.7,14.7,3228.0
2013-06-21,15.245,15.245,15.245,15.245,59.0
2013-06-24,15.105,15.175,15.105,15.175,65.0
2013-06-25,15.245,15.27,15.18,15.18,720.0
2013-06-26,14.955,15.175,14.955,15.175,1805.0
2013-06-27,15.455,15.585,15.455,15.585,777.0
2013-06-28,15.745,15.865,15.745,15.83,1822.0
2013-07-02,15.955,16.07,15.79,15.795,5892.0
2013-07-03,15.575,15.61,15.505,15.55,655.0
2013-07-04,15.575,15.735,15.57,15.575,412.0
2013-07-05,15.64,15.64,15.595,15.595,2260.0
2013-07-08,15.675,15.76,15.655,15.76,430.0
2013-07-09,15.885,15.9,15.865,15.9,645.0
2013-07-10,15.865,15.865,15.77,15.77,546.0
2013-07-11,16.0,16.095,16.0,16.035,661.0
2013-07-12,16.13,16.14,16.04,16.05,2666.0
2013-07-15,16.11,16.33,16.11,16.33,2448.0
2013-07-16,16.225,16.255,16.21,16.21,1185.0
2013-07-17,16.26,16.305,16.22,16.295,2389.0
2013-07-18,16.34,16.34,16.225,16.225,395.0
2013-07-19,16.21,16.21,16.155,16.165,1992.0
2013-07-22,16.21,16.245,16.21,16.21,534.0
2013-07-23,16.14,16.14,16.075,16.075,595.0
2013-07-24,15.98,15.98,15.895,15.965,8840.0
2013-07-25,15.97,15.97,15.85,15.85,357.0
2013-07-26,15.825,15.825,15.79,15.79,578.0
2013-07-29,15.57,15.605,15.57,15.57,1221.0
2013-07-30,15.18,15.18,15.105,15.145,691.0
2013-07-31,15.075,15.075,14.885,14.885,1135.0
2013-08-01,15.235,15.35,15.235,15.295,1284.0
2013-08-02,15.075,15.145,15.075,15.145,1015.0
2013-08-06,14.71,14.71,14.425,14.525,2203.0
2013-08-07,14.505,14.505,14.48,14.49,947.0
2013-08-08,14.725,14.725,14.64,14.655,206.0
2013-08-09,14.745,14.745,14.665,14.665,5533.0
2013-08-12,14.68,14.68,14.645,14.645,788.0
2013-08-13,14.82,14.935,14.815,14.815,373.0
2013-08-14,14.955,15.015,14.955,14.965,239.0
2013-08-15,14.84,14.84,14.75,14.78,569.0
2013-08-16,14.235,14.285,14.11,14.18,4203.0
2013-08-19,13.76,13.76,13.56,13.56,2894.0
2013-08-20,13.805,13.805,13.71,13.745,1544.0
2013-08-21,13.4,13.4,13.27,13.27,2380.0
2013-08-22,13.595,13.735,13.49,13.675,18706.0
2013-08-23,13.995,14.04,13.98,13.99,3176.0
2013-08-26,13.83,13.885,13.71,13.725,1753.0
2013-08-27,12.89,12.92,12.815,12.82,29064.0
2013-08-28,12.495,12.955,12.46,12.77,4124.0
2013-08-29,13.085,13.13,13.065,13.065,1526.0
2013-08-30,13.32,13.39,13.245,13.39,37543.0
2013-09-03,12.935,12.99,12.85,12.85,3163.0
2013-09-04,13.32,13.54,13.32,13.54,969.0
2013-09-05,13.675,13.92,13.675,13.91,1088.0
2013-09-06,14.2,14.305,14.18,14.26,3729.0
2013-09-09,14.305,14.61,14.305,14.605,16469.0
2013-09-10,14.945,15.035,14.85,14.93,9017.0
2013-09-11,15.07,15.07,14.92,14.935,29761.0
2013-09-12,14.91,14.91,14.725,14.745,2091.0
2013-09-13,14.76,14.98,14.745,14.98,1825.0
2013-09-16,14.97,14.97,14.945,14.945,335.0
2013-09-17,14.91,14.93,14.895,14.895,2373.0
2013-09-18,14.865,15.49,14.795,15.43,1529.0
2013-09-19,15.64,15.71,15.585,15.69,2581.0
2013-09-20,15.455,15.455,15.27,15.28,706.0
2013-09-23,15.06,15.14,15.035,15.085,30241.0
2013-09-24,15.005,15.105,15.0,15.105,2202.0
2013-09-25,15.005,15.07,14.895,14.98,5780.0
2013-09-26,15.05,15.29,15.05,15.18,2197.0
2013-09-27,14.97,14.97,14.655,14.7,2253.0
2013-09-30,14.48,14.64,14.48,14.595,3895.0
2013-10-01,14.645,14.9,14.605,14.875,1399.0
2013-10-02,14.91,14.98,14.91,14.98,968.0
2013-10-03,15.245,15.27,15.225,15.245,4359.0
2013-10-04,15.385,15.54,15.385,15.49,1354.0
2013-10-07,15.4,15.515,15.4,15.4,340.0
2013-10-08,15.4,15.4,15.175,15.235,1902.0
2013-10-09,15.465,15.645,15.465,15.585,12387.0
2013-10-10,15.83,16.15,15.83,16.105,5042.0
2013-10-11,15.93,16.15,15.93,16.06,1134.0
2013-10-15,15.955,15.955,15.865,15.875,294.0
2013-10-16,15.86,15.93,15.86,15.885,1026.0
2013-10-17,15.875,15.92,15.83,15.895,2403.0
2013-10-18,16.13,16.185,16.085,16.14,4254.0
2013-10-21,16.085,16.085,16.025,16.025,287.0
2013-10-22,16.12,16.28,16.12,16.28,1464.0
2013-10-23,15.93,16.2,15.93,16.185,1644.0
2013-10-24,16.085,16.15,16.085,16.13,483.0
2013-10-25,16.175,16.175,16.105,16.175,535.0
2013-10-28,16.075,16.075,16.05,16.06,297.0
2013-10-29,16.22,16.465,16.22,16.465,13760.0
2013-10-30,16.57,16.57,16.465,16.5,1315.0
2013-10-31,16.41,16.455,16.29,16.315,875.0
2013-11-01,16.295,16.435,16.295,16.315,7087.0
2013-11-04,16.4,16.47,16.4,16.42,223.0
2013-11-05,16.245,16.42,16.235,16.42,74.0
2013-11-06,16.13,16.13,16.07,16.07,975.0
2013-11-07,15.99,15.99,15.745,15.795,294.0
2013-11-08,15.77,15.77,15.525,15.575,2108.0
2013-11-11,15.575,15.665,15.47,15.47,4351.0
2013-11-12,15.365,15.365,15.075,15.27,802.0
2013-11-13,15.28,15.4,15.27,15.27,184.0
2013-11-14,15.55,15.7,15.27,15.27,240.0
2013-11-15,15.795,15.83,15.795,15.795,412.0
2013-11-18,16.095,16.29,16.095,16.175,2212.0
2013-11-19,16.13,16.13,16.085,16.085,281.0
2013-11-20,16.005,16.005,15.795,15.795,649.0
2013-11-21,15.64,15.64,15.49,15.64,721.0
2013-11-22,15.655,15.76,15.655,15.76,3441.0
2013-11-25,15.99,15.99,15.91,15.99,601.0
2013-11-26,15.83,15.83,15.795,15.795,892.0
2013-11-27,15.85,15.955,15.85,15.955,1392.0
2013-11-28,15.9,15.9,15.885,15.885,310.0
2013-11-29,16.105,16.36,16.105,16.36,4006.0
2013-12-02,16.515,16.515,16.36,16.41,1855.0
2013-12-03,16.235,16.26,16.225,16.235,812.0
2013-12-04,16.55,16.675,16.535,16.665,2215.0
2013-12-05,16.585,16.83,16.585,16.72,1702.0
2013-12-06,16.805,17.155,16.805,17.155,1244.0
2013-12-09,17.28,17.4,17.155,17.29,15980.0
2013-12-10,17.015,17.13,17.015,17.095,1363.0
2013-12-11,17.01,17.01,16.725,16.725,1416.0
2013-12-12,16.55,16.55,16.365,16.49,5935.0
2013-12-13,16.325,16.325,16.225,16.27,2945.0
2013-12-16,16.505,16.525,16.43,16.49,1509.0
2013-12-17,16.26,16.42,16.26,16.42,595.0
2013-12-18,16.435,16.895,16.43,16.875,2980.0
2013-12-19,16.455,16.455,16.245,16.29,1273.0
2013-12-20,16.62,16.76,16.62,16.69,850.0
2013-12-23,16.885,16.895,16.62,16.69,10816.0
2013-12-24,16.69,16.69,16.69,16.69,7.0
2013-12-27,16.775,16.845,16.775,16.845,594.0
2013-12-30,16.925,16.935,16.8,16.905,2819.0
2013-12-31,16.755,16.82,16.755,16.755,1454.0
2014-01-02,16.395,16.765,16.185,16.29,1128.0
2014-01-03,16.29,16.335,16.23,16.29,355.0
2014-01-06,16.255,16.37,16.255,16.255,407.0
2014-01-07,16.27,16.545,16.27,16.465,1438.0
2014-01-08,16.675,16.675,16.555,16.57,1928.0
2014-01-09,16.555,16.67,16.555,16.555,437.0
2014-01-10,16.8,17.04,16.8,17.04,906.0
2014-01-13,17.02,17.18,16.95,16.95,2431.0
2014-01-14,17.125,17.285,17.125,17.25,2854.0
2014-01-15,17.39,17.435,17.38,17.435,1326.0
2014-01-16,17.45,17.45,17.26,17.32,2568.0
2014-01-17,17.17,17.215,17.135,17.16,2749.0
2014-01-20,17.16,17.16,17.16,17.16,200.0
2014-01-21,17.26,17.26,17.205,17.26,170.0
2014-01-22,17.39,17.585,17.39,17.565,780.0
2014-01-23,17.53,17.53,17.33,17.46,1082.0
2014-01-24,17.16,17.16,16.765,16.825,3319.0
2014-01-27,16.53,16.53,16.395,16.395,433.0
2014-01-28,16.685,16.82,16.685,16.82,2886.0
2014-01-29,16.45,16.535,16.37,16.495,2551.0
2014-01-30,16.765,16.765,16.495,16.495,149.0
2014-01-31,16.555,16.775,16.545,16.555,273.0
2014-02-03,16.29,16.3,16.125,16.175,2890.0
2014-02-04,16.345,16.565,16.345,16.555,4352.0
2014-02-05,16.555,16.555,16.555,16.555,0.0
2014-02-06,16.66,16.73,16.615,16.73,14918.0
2014-02-07,16.835,16.835,16.765,16.775,8827.0
2014-02-10,16.715,16.715,16.465,16.53,22248.0
2014-02-11,16.475,16.79,16.475,16.765,240.0
2014-02-12,16.765,16.8,16.755,16.755,442.0
2014-02-13,16.42,16.455,16.405,16.43,6948.0
2014-02-14,16.495,16.755,16.495,16.495,168.0
2014-02-18,16.6,16.775,16.6,16.715,2157.0
2014-02-19,16.925,16.925,16.86,16.86,2137.0
2014-02-20,16.86,16.985,16.705,16.985,1108.0
2014-02-21,16.985,17.195,16.985,17.135,9640.0
2014-02-24,17.205,17.26,17.155,17.26,1085.0
2014-02-25,17.11,17.205,17.11,17.11,233.0
2014-02-26,17.04,17.285,17.04,17.17,1123.0
2014-02-27,17.305,17.525,17.305,17.435,607.0
2014-02-28,17.525,17.525,17.355,17.39,9168.0
2014-03-03,17.17,17.17,17.01,17.17,361.0
2014-03-04,17.435,17.61,17.435,17.55,4493.0
2014-03-05,17.61,17.7,17.61,17.7,1075.0
2014-03-06,18.015,18.015,18.0,18.015,1413.0
2014-03-07,18.27,18.27,18.14,18.185,1513.0
2014-03-10,18.325,18.43,18.315,18.335,990.0
2014-03-11,18.26,18.385,18.255,18.28,1325.0
2014-03-12,18.37,18.405,18.27,18.37,4087.0
2014-03-13,18.315,18.315,17.98,18.035,471.0
2014-03-14,18.28,18.28,18.2,18.21,17228.0
2014-03-17,18.21,18.49,18.2,18.325,2293.0
2014-03-18,18.49,18.73,18.49,18.71,3920.0
2014-03-19,18.65,18.695,18.42,18.42,5923.0
2014-03-20,18.445,18.685,18.445,18.56,418.0
2014-03-21,18.58,18.72,18.49,18.49,6538.0
2014-03-24,18.925,18.95,18.85,18.915,1044.0
2014-03-25,18.995,19.16,18.995,19.15,601.0
2014-03-26,19.185,19.195,19.065,19.065,1094.0
2014-03-27,19.0,19.01,18.96,19.0,1088.0
2014-03-28,19.09,19.38,19.09,19.335,2750.0
2014-03-31,19.275,19.33,19.15,19.285,3538.0
2014-04-01,19.37,19.4,19.255,19.4,6266.0
2014-04-02,19.37,19.495,19.32,19.46,1183.0
2014-04-03,19.295,19.295,19.01,19.09,2701.0
2014-04-04,19.295,19.365,19.035,19.035,3135.0
2014-04-07,19.055,19.055,18.89,18.96,1257.0
2014-04-08,19.075,19.125,19.02,19.045,3665.0
2014-04-09,19.055,19.32,19.055,19.295,2074.0
2014-04-10,19.11,19.24,18.965,19.08,3941.0
2014-04-11,18.965,19.11,18.965,19.075,1188.0
2014-04-14,19.09,19.145,19.065,19.065,296.0
2014-04-15,18.975,19.01,18.8,18.845,10555.0
2014-04-16,18.775,19.01,18.775,18.94,522.0
2014-04-17,19.15,19.23,19.135,19.215,699.0
2014-04-21,19.1,19.285,19.1,19.215,3639.0
2014-04-22,19.205,19.205,19.17,19.205,400.0
2014-04-23,19.17,19.39,19.045,19.125,881.0
2014-04-24,19.075,19.17,19.075,19.17,2502.0
2014-04-25,19.065,19.065,18.965,19.0,1307.0
2014-04-28,18.905,19.135,18.905,19.125,6856.0
2014-04-29,19.035,19.065,19.035,19.055,383.0
2014-04-30,18.905,18.94,18.87,18.925,671.0
2014-05-01,18.965,18.995,18.94,18.995,2152.0
2014-05-02,18.78,19.01,18.78,18.985,747.0
2014-05-05,19.035,19.035,18.95,19.0,905.0
2014-05-06,19.03,19.035,19.03,19.03,303.0
2014-05-07,18.85,18.88,18.835,18.88,829.0
2014-05-08,18.79,18.79,18.66,18.695,1943.0
2014-05-09,19.255,19.53,19.255,19.52,10779.0
2014-05-12,20.075,20.34,20.075,20.245,6566.0
2014-05-13,20.35,20.42,20.235,20.365,21759.0
2014-05-14,20.27,20.27,20.165,20.165,1287.0
2014-05-15,20.25,20.295,20.075,20.085,2944.0
2014-05-16,20.755,21.025,20.755,21.0,16004.0
2014-05-20,21.15,21.15,20.955,21.045,10934.0
2014-05-21,21.055,21.135,21.055,21.135,909.0
2014-05-22,21.22,21.275,21.195,21.255,7964.0
2014-05-23,21.47,21.47,21.255,21.39,5123.0
2014-05-26,21.43,21.43,21.335,21.335,4606.0
2014-05-27,21.08,21.08,20.84,20.905,12306.0
2014-05-28,20.88,20.985,20.87,20.955,1360.0
2014-05-29,20.815,20.815,20.65,20.71,2290.0
2014-05-30,20.605,20.605,20.43,20.43,4526.0
2014-06-02,20.915,21.205,20.915,21.205,12488.0
2014-06-03,21.3,21.325,21.15,21.29,9961.0
2014-06-04,21.21,21.32,21.21,21.29,8436.0
2014-06-05,21.44,21.705,21.44,21.705,13230.0
2014-06-06,21.875,22.1,21.875,21.995,4591.0
2014-06-09,22.13,22.13,21.96,22.015,2623.0
2014-06-10,22.05,22.05,21.91,21.97,1279.0
2014-06-11,21.75,21.795,21.6,21.73,2891.0
2014-06-12,21.88,21.89,21.775,21.835,1188.0
2014-06-13,21.505,21.51,21.32,21.355,9957.0
2014-06-16,21.14,21.245,21.02,21.025,3716.0
2014-06-17,21.325,21.435,21.3,21.37,2909.0
2014-06-18,21.345,21.445,21.155,21.445,9418.0
2014-06-19,21.215,21.225,21.075,21.075,1571.0
2014-06-20,21.115,21.115,20.85,20.87,892.0
2014-06-23,20.87,20.87,20.78,20.79,2236.0
2014-06-24,21.155,21.17,20.94,21.045,895.0
2014-06-25,21.04,21.065,20.965,21.02,1502.0
2014-06-26,20.8,20.8,20.745,20.765,3618.0
2014-06-27,20.755,20.815,20.73,20.81,736.0
2014-06-30,20.85,21.03,20.85,20.93,2175.0
2014-07-02,21.205,21.61,21.205,21.61,2053.0
2014-07-03,21.47,21.535,21.46,21.49,1481.0
2014-07-04,21.54,21.605,21.515,21.55,779.0
2014-07-07,21.585,21.62,21.515,21.61,182364.0
2014-07-08,21.385,21.385,21.03,21.04,34562.0
2014-07-09,20.985,21.16,20.985,21.16,1910.0
2014-07-10,20.85,20.87,20.625,20.765,6826.0
2014-07-11,20.745,20.825,20.665,20.765,1185.0
2014-07-14,20.78,20.825,20.78,20.78,1138.0
2014-07-15,20.845,21.02,20.845,20.94,2064.0
2014-07-16,21.27,21.365,21.27,21.27,4733.0
2014-07-17,21.34,21.345,20.94,21.005,1599.0
2014-07-18,20.94,21.4,20.94,21.355,911.0
2014-07-21,21.24,21.515,21.24,21.435,1300.0
2014-07-22,21.65,21.84,21.65,21.805,4169.0
2014-07-23,21.79,21.805,21.745,21.805,61.0
2014-07-24,21.87,21.94,21.85,21.885,1446.0
2014-07-25,21.86,21.905,21.755,21.875,733.0
2014-07-28,21.87,21.895,21.72,21.87,1317.0
2014-07-29,21.99,21.99,21.85,21.86,472.0
2014-07-30,22.0,22.055,21.875,21.92,1044.0
2014-07-31,21.915,21.915,21.33,21.47,3010.0
2014-08-01,21.39,21.445,21.26,21.39,3175.0
2014-08-05,21.825,21.825,21.575,21.575,531.0
2014-08-06,21.215,21.39,21.215,21.24,5128.0
2014-08-07,21.195,21.275,21.115,21.16,9132.0
2014-08-08,21.195,21.385,21.195,21.385,633.0
2014-08-11,21.47,21.525,21.455,21.495,942.0
2014-08-12,21.62,21.62,21.49,21.525,2332.0
2014-08-13,21.55,21.725,21.55,21.65,2901.0
2014-08-14,21.84,21.87,21.835,21.87,634.0
2014-08-15,21.92,21.92,21.745,21.78,1685.0
2014-08-18,22.045,22.16,22.045,22.15,1196.0
2014-08-19,22.205,22.31,22.205,22.31,1094.0
2014-08-20,22.265,22.4,22.265,22.4,2603.0
2014-08-21,22.435,22.435,22.335,22.355,744.0
2014-08-22,22.355,22.405,22.32,22.32,1941.0
2014-08-25,22.48,22.485,22.47,22.485,440.0
2014-08-26,22.425,22.53,22.425,22.46,1396.0
2014-08-27,22.4,22.425,22.24,22.31,1443.0
2014-08-28,22.335,22.335,22.17,22.215,1255.0
2014-08-29,22.31,22.32,22.23,22.32,1054.0
2014-09-02,22.575,22.75,22.575,22.75,3201.0
2014-09-03,22.825,22.975,22.77,22.875,4404.0
2014-09-04,22.885,22.885,22.76,22.795,2276.0
2014-09-05,22.965,23.025,22.745,22.975,8289.0
2014-09-08,23.015,23.3,23.015,23.205,11184.0
2014-09-09,23.24,23.24,22.955,22.99,1747.0
2014-09-10,22.76,22.86,22.715,22.725,975.0
2014-09-11,23.01,23.01,22.715,22.91,864.0
2014-09-12,23.185,23.195,22.84,22.895,1991.0
2014-09-15,22.875,22.875,22.575,22.62,2611.0
2014-09-16,22.53,22.53,22.18,22.48,2223.0
2014-09-17,22.505,22.505,22.31,22.425,559.0
2014-09-18,22.53,22.895,22.53,22.895,3422.0
2014-09-19,22.86,22.86,22.7,22.71,934.0
2014-09-22,23.015,23.015,22.785,22.795,1444.0
2014-09-23,22.645,22.645,22.565,22.645,3612.0
2014-09-24,22.7,22.885,22.7,22.875,1151.0
2014-09-25,22.62,22.62,22.14,22.17,4389.0
2014-09-26,22.405,22.665,22.405,22.63,2089.0
2014-09-29,22.515,22.515,22.3,22.515,678.0
2014-09-30,22.405,22.415,22.33,22.415,1365.0
2014-10-01,22.645,22.645,22.105,22.105,34005.0
2014-10-02,22.02,22.055,21.875,22.01,1557.0
2014-10-03,22.335,22.53,22.31,22.47,1104.0
2014-10-06,22.7,22.7,22.405,22.54,4702.0
2014-10-07,22.335,22.335,22.105,22.16,1374.0
2014-10-08,22.15,22.495,22.15,22.495,1171.0
2014-10-09,22.665,22.675,22.405,22.46,1731.0
2014-10-10,22.275,22.38,22.205,22.24,1223.0
2014-10-14,22.405,22.54,22.405,22.425,1859.0
2014-10-15,22.485,22.56,22.255,22.54,15656.0
2014-10-16,21.955,22.23,21.955,22.09,7180.0
2014-10-17,22.23,22.47,22.23,22.47,2821.0
2014-10-20,22.45,22.825,22.45,22.75,1886.0
2014-10-21,22.865,23.06,22.865,23.025,74093.0
2014-10-22,23.08,23.105,22.825,22.875,7282.0
2014-10-23,22.885,23.035,22.885,22.975,3791.0
2014-10-24,23.06,23.13,23.05,23.105,1091.0
2014-10-27,22.975,22.975,22.895,22.895,1567.0
2014-10-28,22.99,23.14,22.99,23.105,477.0
2014-10-29,23.095,23.095,22.965,23.015,9693.0
2014-10-30,23.105,23.425,23.105,23.37,3642.0
2014-10-31,23.715,24.075,23.715,23.955,12691.0
2014-11-03,23.99,24.165,23.99,24.165,3412.0
2014-11-04,24.29,24.315,24.175,24.23,1734.0
2014-11-05,24.43,24.43,24.14,24.245,16785.0
2014-11-06,24.385,24.385,24.27,24.28,6602.0
2014-11-07,24.21,24.21,24.06,24.085,8667.0
2014-11-10,24.14,24.185,24.035,24.175,3122.0
2014-11-11,24.155,24.19,24.075,24.085,7448.0
2014-11-12,24.07,24.095,23.99,24.07,445.0
2014-11-13,23.99,24.095,23.99,24.05,9123.0
2014-11-14,24.085,24.085,23.945,23.955,5390.0
2014-11-17,24.13,24.13,24.0,24.075,3189.0
2014-11-18,24.105,24.165,24.105,24.13,3320.0
2014-11-19,24.13,24.13,23.92,23.97,3799.0
2014-11-20,23.865,24.025,23.865,24.005,1724.0
2014-11-21,24.415,24.415,24.19,24.27,789.0
2014-11-24,24.175,24.385,24.175,24.38,1715.0
2014-11-25,24.19,24.19,23.855,23.855,4100.0
2014-11-26,24.12,24.12,23.925,24.06,1095.0
2014-11-27,24.315,24.37,24.29,24.305,1011.0
2014-11-28,24.545,24.66,24.475,24.565,2214.0
2014-12-01,24.475,24.475,24.22,24.22,2775.0
2014-12-02,24.245,24.475,24.245,24.395,1897.0
2014-12-03,24.555,24.555,24.45,24.475,5920.0
2014-12-04,24.57,24.615,24.475,24.57,5332.0
2014-12-05,24.475,24.695,24.475,24.65,4598.0
2014-12-08,24.53,24.53,24.305,24.34,2688.0
2014-12-09,24.085,24.085,23.81,23.855,8421.0
2014-12-10,23.9,24.04,23.855,23.855,964.0
2014-12-11,23.98,23.98,23.735,23.805,2775.0
2014-12-12,23.54,23.655,23.45,23.53,46532.0
2014-12-15,23.43,23.43,23.045,23.06,3268.0
2014-12-16,22.405,22.885,22.405,22.615,8774.0
2014-12-17,22.815,23.265,22.815,23.265,16677.0
2014-12-18,23.59,23.6,23.44,23.45,8441.0
2014-12-19,23.62,23.62,23.425,23.475,1443.0
2014-12-22,23.625,23.885,23.625,23.885,13321.0
2014-12-23,23.66,23.66,23.46,23.545,9426.0
2014-12-24,23.505,23.505,23.265,23.37,3467.0
2014-12-29,23.45,23.505,23.425,23.44,166.0
2014-12-30,23.47,23.6,23.47,23.485,9380.0
2014-12-31,23.555,23.68,23.55,23.62,1166.0
2015-01-02,24.06,24.3,24.06,24.22,4934.0
2015-01-05,24.185,24.265,23.875,23.955,20702.0
2015-01-06,23.555,23.555,23.24,23.38,14046.0
2015-01-07,23.52,23.75,23.52,23.74,3216.0
2015-01-08,24.105,24.51,24.105,24.385,1502.0
2015-01-09,24.695,24.725,24.485,24.625,8287.0
2015-01-12,24.73,24.97,24.695,24.88,11991.0
2015-01-13,25.075,25.095,24.75,24.75,4820.0
2015-01-14,24.695,24.75,24.52,24.75,3604.0
2015-01-15,25.405,25.81,25.405,25.74,8607.0
2015-01-16,25.96,26.13,25.945,26.075,17429.0
2015-01-19,26.51,26.51,26.095,26.305,8077.0
2015-01-20,26.5,26.775,26.36,26.755,40688.0
2015-01-21,26.79,27.535,26.72,27.51,31184.0
2015-01-22,27.65,28.11,27.5,28.09,21647.0
2015-01-23,27.975,27.975,27.815,27.845,10642.0
2015-01-26,27.975,28.08,27.845,28.04,8928.0
2015-01-27,28.01,28.09,27.85,28.005,13834.0
2015-01-28,28.26,28.285,28.1,28.115,5228.0
2015-01-29,28.41,28.63,28.295,28.605,6599.0
2015-01-30,28.42,28.42,27.775,27.78,14057.0
2015-02-02,28.205,28.205,27.845,27.96,15915.0
2015-02-03,27.87,27.87,27.41,27.535,22986.0
2015-02-04,27.42,27.72,27.34,27.58,14093.0
2015-02-05,27.585,27.585,27.19,27.305,9444.0
2015-02-06,27.295,27.295,27.085,27.145,22213.0
2015-02-09,26.74,26.74,26.35,26.395,17675.0
2015-02-10,26.49,27.12,26.49,27.005,9765.0
2015-02-11,27.17,27.365,27.065,27.27,38784.0
2015-02-12,27.41,27.445,27.24,27.445,9535.0
2015-02-13,27.62,27.675,27.56,27.66,5002.0
2015-02-17,27.445,27.455,27.34,27.385,10847.0
2015-02-18,27.605,27.695,27.35,27.675,18637.0
2015-02-19,27.71,27.96,27.7,27.86,10478.0
2015-02-20,27.73,27.965,27.55,27.915,19948.0
2015-02-23,27.71,27.71,27.445,27.55,42118.0
2015-02-24,27.825,27.96,27.615,27.665,9133.0
2015-02-25,27.41,27.545,27.4,27.5,13925.0
2015-02-26,27.395,27.595,27.35,27.535,16677.0
2015-02-27,28.005,28.19,27.915,28.135,13243.0
2015-03-02,28.25,28.435,28.215,28.42,21661.0
2015-03-03,28.25,28.25,28.08,28.225,10118.0
2015-03-04,28.41,28.41,27.665,27.78,21241.0
2015-03-05,28.01,28.045,27.88,28.02,7905.0
2015-03-06,28.04,28.04,27.71,27.825,3413.0
2015-03-09,27.58,27.58,27.35,27.395,13087.0
2015-03-10,27.375,27.385,27.155,27.32,1850.0
2015-03-11,27.605,27.65,27.32,27.62,10981.0
2015-03-12,27.86,28.01,27.775,27.985,19520.0
2015-03-13,27.47,27.47,27.17,27.17,13881.0
2015-03-16,27.5,27.58,27.235,27.515,5855.0
2015-03-17,27.515,27.895,27.515,27.845,11279.0
2015-03-18,27.815,28.045,27.56,27.825,17088.0
2015-03-19,27.47,27.47,27.225,27.225,15780.0
2015-03-20,27.33,27.33,26.96,26.96,9652.0
2015-03-23,26.73,27.03,26.695,26.705,5899.0
2015-03-24,26.785,26.835,26.685,26.775,6739.0
2015-03-25,26.705,26.705,26.34,26.34,11439.0
2015-03-26,25.915,26.04,25.755,25.91,13461.0
2015-03-27,25.82,26.215,25.82,26.21,4058.0
2015-03-30,26.58,27.03,26.58,27.03,6297.0
2015-03-31,27.055,27.065,26.74,26.87,2527.0
2015-04-01,27.015,27.24,27.015,27.19,9490.0
2015-04-02,27.24,27.26,27.165,27.19,8540.0
2015-04-06,27.49,27.49,27.065,27.165,3746.0
2015-04-07,27.1,27.295,27.065,27.11,12617.0
2015-04-08,27.25,27.375,27.09,27.34,4903.0
2015-04-09,27.385,27.755,27.385,27.745,4823.0
2015-04-10,27.535,27.755,27.535,27.735,3437.0
2015-04-13,27.925,27.93,27.675,27.675,17362.0
2015-04-14,27.65,27.7,27.4,27.525,4729.0
2015-04-15,27.525,27.525,26.96,27.005,8087.0
2015-04-16,26.675,26.745,26.365,26.405,13679.0
2015-04-17,26.145,26.175,25.9,26.1,5850.0
2015-04-20,25.74,25.74,25.395,25.51,11690.0
2015-04-21,25.465,25.555,25.395,25.49,8250.0
2015-04-22,25.57,25.635,25.475,25.635,4953.0
2015-04-23,25.37,25.37,25.085,25.15,17150.0
2015-04-24,24.855,24.89,24.66,24.66,19281.0
2015-04-27,24.38,24.52,24.3,24.31,16387.0
2015-04-28,24.415,24.53,24.415,24.485,11639.0
2015-04-29,24.3,24.3,24.175,24.23,12633.0
2015-04-30,24.21,24.21,23.945,23.99,8223.0
2015-05-01,23.93,24.43,23.93,24.415,4662.0
2015-05-04,24.565,24.725,24.54,24.575,11047.0
2015-05-05,24.575,24.58,24.465,24.52,8958.0
2015-05-06,23.91,23.91,23.565,23.635,12409.0
2015-05-07,23.555,24.0,23.555,23.92,13362.0
2015-05-08,24.29,24.485,24.29,24.45,6646.0
2015-05-11,24.67,24.67,24.485,24.51,4128.0
2015-05-12,23.93,23.93,23.705,23.735,11923.0
2015-05-13,24.025,24.045,23.91,23.99,11023.0
2015-05-14,23.99,24.405,23.99,24.35,2900.0
2015-05-15,24.51,24.51,24.385,24.465,2444.0
2015-05-19,24.89,25.105,24.89,24.925,9431.0
2015-05-20,25.095,25.29,25.095,25.29,3335.0
2015-05-21,25.325,25.325,25.19,25.255,5274.0
2015-05-22,25.485,25.535,25.335,25.485,3941.0
2015-05-25,25.475,25.475,25.37,25.465,3702.0
2015-05-26,25.36,25.36,25.095,25.15,4552.0
2015-05-27,25.3,25.44,25.3,25.415,1871.0
2015-05-28,25.49,25.49,25.155,25.155,1167.0
2015-05-29,25.65,26.065,25.635,25.635,17706.0
2015-06-01,25.91,25.91,25.635,25.81,5199.0
2015-06-02,25.13,25.13,24.925,24.97,16068.0
2015-06-03,24.92,24.92,24.5,24.5,12075.0
2015-06-04,24.485,24.705,24.475,24.59,3919.0
2015-06-05,24.575,24.575,24.395,24.395,8494.0
2015-06-08,24.345,24.345,24.085,24.085,24599.0
2015-06-09,23.91,23.98,23.84,23.865,7911.0
2015-06-10,24.13,24.35,24.115,24.29,4837.0
2015-06-11,23.965,23.965,23.59,23.6,15023.0
2015-06-12,23.52,23.815,23.51,23.76,3456.0
2015-06-15,23.945,23.945,23.75,23.785,8143.0
2015-06-16,23.82,24.08,23.82,24.05,4080.0
2015-06-17,24.235,24.235,24.04,24.23,1167.0
2015-06-18,24.315,24.62,24.315,24.62,2722.0
2015-06-19,24.775,24.93,24.74,24.77,4760.0
2015-06-22,25.06,25.255,24.9,25.22,2917.0
2015-06-23,25.22,25.425,25.22,25.36,4561.0
2015-06-24,25.415,25.415,25.3,25.3,1755.0
2015-06-25,25.435,25.435,25.335,25.355,902.0
2015-06-26,25.355,25.405,25.285,25.325,4632.0
2015-06-29,25.255,25.255,24.91,24.91,11743.0
2015-06-30,25.38,25.495,25.345,25.4,3528.0
2015-07-02,25.87,26.055,25.87,26.0,4742.0
2015-07-03,26.07,26.09,25.95,26.0,8569.0
2015-07-06,26.15,26.515,26.15,26.425,5848.0
2015-07-07,26.665,26.675,26.38,26.445,5196.0
2015-07-08,26.02,26.08,25.76,25.76,6998.0
2015-07-09,25.79,26.035,25.78,25.83,5754.0
2015-07-10,26.0,26.195,26.0,26.18,6671.0
2015-07-13,26.415,26.595,26.24,26.455,8352.0
2015-07-14,26.64,26.64,26.47,26.57,4912.0
2015-07-15,26.745,27.16,26.745,26.93,6845.0
2015-07-16,27.26,27.545,27.26,27.535,6834.0
2015-07-17,27.695,27.695,27.465,27.525,2549.0
2015-07-20,27.535,27.535,27.275,27.385,6548.0
2015-07-21,27.24,27.305,27.04,27.09,6306.0
2015-07-22,27.72,27.73,27.41,27.455,3739.0
2015-07-23,27.275,27.275,27.18,27.18,1607.0
2015-07-24,27.18,27.18,26.85,26.87,2551.0
2015-07-27,26.515,26.515,26.265,26.33,4464.0
2015-07-28,26.38,26.38,26.195,26.285,10841.0
2015-07-29,26.54,26.575,26.275,26.505,7254.0
2015-07-30,26.63,26.735,26.63,26.72,12507.0
2015-07-31,26.86,27.27,26.86,27.225,4737.0
2015-08-04,27.305,27.435,27.295,27.365,3964.0
2015-08-05,27.48,27.66,27.455,27.625,3916.0
2015-08-06,27.58,27.59,27.305,27.385,5874.0
2015-08-07,27.55,27.55,27.305,27.355,1782.0
2015-08-10,27.26,27.26,27.12,27.125,1182.0
2015-08-11,26.55,26.815,26.55,26.755,4852.0
2015-08-12,26.4,26.4,25.79,25.955,4064.0
2015-08-13,26.3,26.41,26.185,26.34,1599.0
2015-08-14,26.595,26.79,26.595,26.79,1970.0
2015-08-17,26.585,26.585,26.34,26.375,2270.0
2015-08-18,26.33,26.33,26.26,26.265,1436.0
2015-08-19,26.495,26.54,26.435,26.48,3362.0
2015-08-20,26.205,26.205,25.77,25.77,2349.0
2015-08-21,25.275,25.45,25.025,25.07,10374.0
2015-08-24,22.765,23.915,22.765,23.34,13516.0
2015-08-25,24.005,24.785,24.005,24.29,23629.0
2015-08-26,24.165,24.805,24.165,24.785,2524.0
2015-08-27,25.09,25.16,24.785,25.025,7207.0
2015-08-28,25.165,25.165,24.795,24.795,1541.0
2015-08-31,24.61,24.715,24.51,24.52,4282.0
2015-09-01,23.685,23.99,23.685,23.765,6562.0
2015-09-02,24.13,24.13,23.765,23.765,938.0
2015-09-03,24.29,24.38,24.29,24.37,1054.0
2015-09-04,23.68,23.68,23.36,23.6,491.0
2015-09-08,23.935,24.075,23.68,23.845,2143.0
2015-09-09,24.13,24.13,23.935,24.005,2580.0
2015-09-10,24.025,24.175,24.025,24.14,2279.0
2015-09-11,24.265,24.395,24.2,24.385,758.0
2015-09-14,24.575,24.58,24.21,24.425,1343.0
2015-09-15,24.35,24.545,24.35,24.545,1615.0
2015-09-16,24.645,24.855,24.645,24.795,3485.0
2015-09-17,24.75,25.175,24.75,24.98,10341.0
2015-09-18,24.405,24.815,24.405,24.75,1440.0
2015-09-21,25.255,25.255,25.0,25.05,3111.0
2015-09-22,24.345,24.405,24.315,24.38,1985.0
2015-09-23,24.485,24.575,24.485,24.505,988.0
2015-09-24,24.37,24.61,24.37,24.37,186.0
2015-09-25,24.735,24.795,24.59,24.61,9195.0
2015-09-28,24.385,24.645,24.165,24.29,1361.0
2015-09-29,24.52,24.805,24.52,24.62,2325.0
2015-09-30,25.08,25.31,25.08,25.31,277.0
2015-10-01,24.84,25.045,24.82,24.99,680.0
2015-10-02,24.935,25.22,24.935,25.13,523.0
2015-10-05,25.45,25.815,25.45,25.79,2537.0
2015-10-06,25.645,25.645,25.37,25.39,2301.0
2015-10-07,25.655,25.745,25.655,25.745,1441.0
2015-10-08,25.565,25.715,25.485,25.715,1039.0
2015-10-09,25.715,25.76,25.635,25.635,2534.0
2015-10-13,25.21,25.4,25.21,25.23,2351.0
2015-10-14,25.185,25.275,25.05,25.08,410.0
2015-10-15,25.32,25.32,25.08,25.08,21.0
2015-10-16,25.515,25.795,25.515,25.77,1136.0
2015-10-19,25.575,25.795,25.575,25.78,572.0
2015-10-20,25.745,25.745,25.675,25.68,784.0
2015-10-21,25.815,25.92,25.7,25.815,994.0
2015-10-22,25.83,26.185,25.83,26.185,2146.0
2015-10-23,26.295,26.455,26.295,26.455,1191.0
2015-10-26,25.975,26.18,25.95,26.105,1233.0
2015-10-27,26.105,26.115,25.99,26.035,1479.0
2015-10-28,25.83,25.985,25.485,25.505,2214.0
2015-10-29,25.32,25.405,25.24,25.245,23053.0
2015-10-30,25.265,25.265,24.935,24.955,2880.0
2015-11-02,25.025,25.13,24.99,25.095,5509.0
2015-11-03,25.015,25.09,24.99,24.99,905.0
2015-11-04,25.09,25.125,24.895,24.935,2920.0
2015-11-05,24.855,24.855,24.715,24.715,1026.0
2015-11-06,24.62,24.98,24.62,24.98,6646.0
2015-11-09,24.59,24.59,24.29,24.29,5110.0
2015-11-10,24.245,24.245,24.155,24.2,2639.0
2015-11-11,24.22,24.22,24.175,24.2,1064.0
2015-11-12,24.29,24.31,24.075,24.155,1812.0
2015-11-13,24.085,24.175,24.015,24.025,24182.0
2015-11-16,24.345,24.75,24.345,24.74,4791.0
2015-11-17,24.505,24.505,24.415,24.495,1900.0
2015-11-18,24.28,24.425,24.27,24.395,4744.0
2015-11-19,24.51,24.51,24.425,24.465,7557.0
2015-11-20,24.635,24.705,24.59,24.67,6191.0
2015-11-23,24.54,24.76,24.425,24.44,1937.0
2015-11-24,24.29,24.46,24.29,24.38,1783.0
2015-11-25,24.38,24.38,24.335,24.345,590.0
2015-11-26,24.465,24.555,24.425,24.425,1545.0
2015-11-27,24.485,24.6,24.485,24.6,900.0
2015-11-30,24.715,24.785,24.68,24.775,2208.0
2015-12-01,24.82,24.93,24.77,24.875,12763.0
2015-12-02,24.75,24.75,24.465,24.465,2196.0
2015-12-03,24.395,24.395,24.115,24.115,1456.0
2015-12-04,24.22,24.495,24.185,24.46,3215.0
2015-12-07,24.415,24.415,24.255,24.31,4734.0
2015-12-08,24.155,24.22,24.155,24.155,2905.0
2015-12-09,23.995,24.095,23.97,24.015,2283.0
2015-12-10,24.105,24.325,24.105,24.29,1900.0
2015-12-11,24.06,24.06,23.91,23.91,2565.0
2015-12-14,24.035,24.245,24.035,24.15,7727.0
2015-12-15,24.52,24.635,24.52,24.59,5648.0
2015-12-16,24.76,25.14,24.76,25.125,17007.0
2015-12-17,25.44,25.6,25.435,25.435,19557.0
2015-12-18,25.44,25.44,25.255,25.29,878.0
2015-12-21,25.645,25.665,25.565,25.61,6140.0
2015-12-22,25.425,25.595,25.425,25.44,1533.0
2015-12-23,25.69,25.755,25.645,25.755,2270.0
2015-12-24,25.655,25.7,25.585,25.7,1003.0
2015-12-29,25.765,25.905,25.66,25.675,2590.0
2015-12-30,25.685,25.72,25.595,25.63,9947.0
2015-12-31,25.695,25.71,25.64,25.695,624.0
2016-01-04,25.385,25.385,25.075,25.24,2121.0
2016-01-05,25.42,25.57,25.42,25.545,917.0
2016-01-06,25.295,25.315,25.26,25.315,16558.0
2016-01-07,24.765,24.835,24.595,24.62,4055.0
2016-01-08,24.79,24.825,24.61,24.62,2532.0
2016-01-11,24.805,25.065,24.805,24.93,4114.0
2016-01-12,24.965,25.045,24.93,25.045,663.0
2016-01-13,25.17,25.17,24.93,24.93,11937.0
2016-01-14,24.87,25.145,24.84,25.145,1255.0
2016-01-15,24.605,24.71,24.48,24.53,1023.0
2016-01-18,24.54,24.54,24.525,24.53,700.0
2016-01-19,24.765,24.765,24.565,24.725,3216.0
2016-01-20,24.47,24.665,24.06,24.25,3689.0
2016-01-21,24.045,24.095,23.93,23.975,1421.0
2016-01-22,24.15,24.285,24.14,24.255,5442.0
2016-01-25,24.265,24.33,24.14,24.14,8207.0
2016-01-26,24.215,24.215,24.045,24.115,1106.0
2016-01-27,24.045,24.115,23.875,23.875,5077.0
2016-01-28,23.75,23.955,23.75,23.91,4368.0
2016-01-29,24.16,24.61,24.16,24.61,4830.0
2016-02-01,24.22,24.38,24.205,24.255,10112.0
2016-02-02,23.965,24.0,23.74,23.76,12979.0
2016-02-03,23.46,23.67,23.31,23.62,4500.0
2016-02-04,23.61,23.635,23.485,23.51,2576.0
2016-02-05,23.84,23.865,23.69,23.75,9411.0
2016-02-08,23.69,23.69,23.37,23.6,2810.0
2016-02-09,23.085,23.185,22.97,22.97,1682.0
2016-02-10,23.21,23.29,22.945,22.98,2066.0
2016-02-11,22.26,22.285,22.145,22.19,7003.0
2016-02-12,22.295,22.385,22.155,22.315,5794.0
2016-02-16,22.205,22.405,22.2,22.36,1978.0
2016-02-17,22.445,22.555,22.41,22.5,1145.0
2016-02-18,22.51,22.51,22.395,22.465,4363.0
2016-02-19,22.605,22.615,22.455,22.465,2819.0
2016-02-22,22.465,22.72,22.465,22.68,17656.0
2016-02-23,22.49,22.49,22.235,22.245,3215.0
2016-02-24,22.01,22.145,21.925,22.065,2525.0
2016-02-25,21.615,21.63,21.55,21.63,827.0
2016-02-26,21.675,21.675,21.42,21.47,4350.0
2016-02-29,21.605,21.89,21.605,21.685,3860.0
2016-03-01,22.555,22.635,22.475,22.635,11833.0
2016-03-02,23.015,23.185,22.945,23.13,10748.0
2016-03-03,23.235,23.345,23.175,23.245,9137.0
2016-03-04,23.495,23.53,23.35,23.52,6498.0
2016-03-07,23.415,23.425,23.325,23.335,9378.0
2016-03-08,23.175,23.185,23.06,23.185,2438.0
2016-03-09,23.395,23.53,23.155,23.19,2381.0
2016-03-10,23.3,23.3,23.05,23.165,3548.0
2016-03-11,23.19,23.3,23.19,23.3,6199.0
2016-03-14,23.165,23.36,23.165,23.3,3526.0
2016-03-15,23.085,23.105,23.04,23.105,1295.0
2016-03-16,23.245,23.345,23.15,23.345,2171.0
2016-03-17,22.9,23.075,22.89,23.07,2371.0
2016-03-18,23.28,23.36,23.255,23.325,1418.0
2016-03-21,23.655,23.75,23.565,23.735,994.0
2016-03-22,23.67,23.68,23.52,23.52,11688.0
2016-03-23,23.655,23.76,23.625,23.69,2855.0
2016-03-24,23.7,23.78,23.68,23.735,2753.0
2016-03-28,23.705,23.705,23.555,23.585,1059.0
2016-03-29,23.555,23.575,23.465,23.575,984.0
2016-03-30,23.75,23.82,23.705,23.77,3820.0
2016-03-31,23.705,23.82,23.66,23.795,911.0
2016-04-01,23.61,23.795,23.61,23.77,1551.0
2016-04-04,24.015,24.015,23.82,23.85,862.0
2016-04-05,23.505,23.645,23.415,23.415,3407.0
2016-04-06,23.38,23.485,23.35,23.415,3748.0
2016-04-07,23.28,23.28,23.025,23.07,1065.0
2016-04-08,23.07,23.07,22.9,22.945,886.0
2016-04-11,23.27,23.29,23.175,23.185,3433.0
2016-04-12,23.395,23.395,23.245,23.245,376.0
2016-04-13,23.565,23.725,23.485,23.725,2962.0
2016-04-14,23.7,23.86,23.7,23.78,1624.0
2016-04-15,23.965,23.965,23.805,23.865,1240.0
2016-04-18,23.865,23.895,23.815,23.815,1620.0
2016-04-19,23.82,23.92,23.77,23.82,2640.0
2016-04-20,23.76,23.76,23.61,23.655,1384.0
2016-04-21,23.51,23.575,23.51,23.51,313.0
2016-04-22,23.44,23.465,23.415,23.465,1084.0
2016-04-25,23.27,23.415,23.265,23.27,3178.0
2016-04-26,23.585,23.61,23.565,23.6,1060.0
2016-04-27,23.53,23.86,23.53,23.53,675.0
2016-04-28,23.155,23.3,23.11,23.11,5598.0
2016-04-29,23.015,23.105,22.98,23.105,6244.0
2016-05-02,22.915,23.005,22.875,22.915,2221.0
2016-05-03,23.025,23.025,22.8,22.945,3189.0
2016-05-04,23.14,23.15,22.98,22.995,5598.0
2016-05-05,23.12,23.175,23.11,23.12,2971.0
2016-05-06,23.3,23.425,23.3,23.37,1617.0
2016-05-09,23.805,23.815,23.655,23.655,1878.0
2016-05-10,23.78,23.895,23.78,23.78,1788.0
2016-05-11,23.62,23.76,23.545,23.555,2174.0
2016-05-12,23.575,23.59,23.545,23.575,2692.0
2016-05-13,23.545,23.545,23.325,23.43,1763.0
2016-05-16,23.585,23.655,23.575,23.625,2529.0
2016-05-17,23.735,23.735,23.52,23.52,8352.0
2016-05-18,23.66,23.735,23.585,23.6,1954.0
2016-05-19,23.44,23.45,23.31,23.36,2909.0
2016-05-20,23.46,23.6,23.46,23.52,3465.0
2016-05-24,23.555,23.61,23.465,23.485,1225.0
2016-05-25,23.965,24.205,23.965,24.135,2755.0
2016-05-26,24.215,24.515,24.215,24.48,2633.0
2016-05-27,24.69,24.88,24.69,24.84,3670.0
2016-05-30,24.815,24.825,24.815,24.815,2405.0
2016-05-31,24.885,24.885,24.86,24.885,3887.0
2016-06-01,24.835,24.835,24.755,24.78,1750.0
2016-06-02,24.86,25.16,24.86,25.02,1244.0
2016-06-03,24.84,24.96,24.825,24.96,2019.0
2016-06-06,24.87,24.87,24.755,24.765,3451.0
2016-06-07,24.815,24.905,24.815,24.835,2972.0
2016-06-08,24.62,24.85,24.62,24.85,3346.0
2016-06-09,24.53,24.53,24.45,24.53,3718.0
2016-06-10,24.38,24.41,24.285,24.31,3915.0
2016-06-13,24.29,24.3,24.08,24.14,736.0
2016-06-14,24.105,24.205,24.105,24.195,1126.0
2016-06-15,24.75,24.88,24.65,24.865,2665.0
2016-06-16,24.58,24.72,24.555,24.715,788.0
2016-06-17,24.465,24.635,24.455,24.56,2400.0
2016-06-20,24.535,24.58,24.515,24.515,2720.0
2016-06-21,24.34,24.4,24.32,24.375,2956.0
2016-06-22,24.445,24.445,24.365,24.41,2600.0
2016-06-23,24.695,24.775,24.555,24.775,1134.0
2016-06-24,23.985,24.395,23.955,24.11,8118.0
2016-06-27,24.24,24.25,24.155,24.19,2222.0
2016-06-28,24.355,24.625,24.35,24.625,2647.0
2016-06-29,24.91,24.98,24.845,24.97,10536.0
2016-06-30,24.98,25.07,24.91,24.98,4557.0
2016-07-04,25.085,25.185,25.04,25.185,1031.0
2016-07-05,25.12,25.12,24.98,25.005,9472.0
2016-07-06,25.12,25.12,24.99,25.06,1007.0
2016-07-07,25.07,25.16,25.07,25.115,2685.0
2016-07-08,25.4,25.62,25.32,25.62,2638.0
2016-07-11,25.845,26.11,25.845,26.075,2066.0
2016-07-12,25.915,26.075,25.915,26.075,1642.0
2016-07-13,26.1,26.1,25.77,25.8,2453.0
2016-07-14,25.96,26.055,25.96,26.02,1718.0
2016-07-15,25.88,25.93,25.86,25.88,734.0
2016-07-18,25.845,25.87,25.77,25.805,1812.0
2016-07-19,25.885,25.995,25.885,25.965,4991.0
2016-07-20,26.055,26.11,26.045,26.045,3119.0
2016-07-21,25.915,25.995,25.915,25.985,643.0
2016-07-22,26.245,26.325,26.245,26.305,2510.0
2016-07-25,26.615,26.635,26.465,26.52,620.0
2016-07-26,26.295,26.43,26.29,26.36,3461.0
2016-07-27,26.51,26.645,26.51,26.645,2334.0
2016-07-28,26.615,26.725,26.615,26.69,2052.0
2016-07-29,26.59,26.59,26.5,26.535,1501.0
2016-08-02,26.405,26.475,26.405,26.475,837.0
2016-08-03,26.245,26.385,26.18,26.375,1511.0
2016-08-04,26.26,26.28,26.2,26.25,700.0
2016-08-05,26.725,26.955,26.725,26.92,2089.0
2016-08-08,26.89,26.92,26.84,26.89,2775.0
2016-08-09,26.795,26.82,26.775,26.81,1115.0
2016-08-10,26.28,26.33,26.235,26.26,3223.0
2016-08-11,26.42,26.42,26.27,26.35,3505.0
2016-08-12,26.315,26.44,26.315,26.43,1696.0
2016-08-15,26.52,26.52,26.385,26.42,2411.0
2016-08-16,26.01,26.055,25.985,26.005,1880.0
2016-08-17,25.975,26.02,25.93,26.02,1494.0
2016-08-18,26.02,26.09,25.985,26.04,1383.0
2016-08-19,26.145,26.155,26.04,26.145,2500.0
2016-08-22,25.96,26.02,25.96,26.005,2436.0
2016-08-23,26.085,26.125,26.02,26.02,2092.0
2016-08-24,26.045,26.2,26.045,26.2,3108.0
2016-08-25,25.94,26.075,25.94,26.075,1324.0
2016-08-26,25.94,26.11,25.905,26.11,1275.0
2016-08-29,26.12,26.325,26.12,26.28,5115.0
2016-08-30,26.695,26.76,26.68,26.705,5422.0
2016-08-31,26.975,26.99,26.9,26.965,5839.0
2016-09-01,26.975,26.99,26.9,26.99,853.0
2016-09-02,27.22,27.23,27.09,27.15,3683.0
2016-09-06,27.255,27.255,27.095,27.14,1223.0
2016-09-07,27.17,27.215,27.0,27.17,8283.0
2016-09-08,27.125,27.195,27.125,27.175,1903.0
2016-09-09,27.125,27.125,26.85,26.865,2260.0
2016-09-12,26.85,27.055,26.785,27.055,2757.0
2016-09-13,27.09,27.09,26.695,26.695,7088.0
2016-09-14,26.935,27.025,26.935,27.0,955.0
2016-09-15,27.0,27.175,27.0,27.175,786.0
2016-09-16,27.16,27.16,27.06,27.095,416.0
2016-09-19,27.205,27.255,27.115,27.115,4236.0
2016-09-20,27.205,27.22,27.14,27.22,1012.0
2016-09-21,27.14,27.215,27.08,27.175,2035.0
2016-09-22,27.285,27.38,27.255,27.355,1743.0
2016-09-23,27.32,27.38,27.31,27.32,1012.0
2016-09-26,27.115,27.115,26.99,27.08,1536.0
2016-09-27,27.295,27.3,27.115,27.195,3405.0
2016-09-28,27.295,27.39,27.215,27.31,3806.0
2016-09-29,26.53,26.53,26.375,26.405,8433.0
2016-09-30,26.455,26.76,26.455,26.705,3061.0
2016-10-03,27.045,27.135,26.935,27.135,4565.0
2016-10-04,27.15,27.265,27.135,27.22,3733.0
2016-10-05,27.23,27.265,27.175,27.195,4950.0
2016-10-06,27.055,27.105,26.965,27.07,3520.0
2016-10-07,27.09,27.24,27.07,27.24,2383.0
2016-10-11,26.99,27.08,26.89,27.035,2702.0
2016-10-12,26.975,27.055,26.965,27.0,1300.0
2016-10-13,26.68,26.68,26.455,26.58,7681.0
2016-10-14,26.69,26.73,26.475,26.49,2788.0
2016-10-17,26.45,26.45,26.29,26.35,1995.0
2016-10-18,26.6,26.81,26.6,26.81,5115.0
2016-10-19,26.705,26.865,26.65,26.85,643.0
2016-10-20,26.91,27.06,26.91,26.98,3261.0
2016-10-21,27.115,27.22,27.115,27.215,1648.0
2016-10-24,27.285,27.41,27.215,27.215,912.0
2016-10-25,27.295,27.295,27.175,27.215,2118.0
2016-10-26,26.965,27.095,26.93,27.055,962.0
2016-10-27,27.105,27.135,26.965,26.965,2105.0
2016-10-28,27.105,27.17,26.99,27.035,1708.0
2016-10-31,27.125,27.135,26.99,27.135,2137.0
2016-11-01,27.07,27.07,26.89,27.0,1647.0
2016-11-02,26.855,26.855,26.69,26.73,1473.0
2016-11-03,26.855,26.855,26.69,26.725,1690.0
2016-11-04,26.53,26.625,26.485,26.485,902.0
2016-11-07,26.81,26.975,26.795,26.975,3875.0
2016-11-08,26.875,26.875,26.33,26.34,4509.0
2016-11-09,26.695,26.795,26.535,26.645,2997.0
2016-11-10,26.795,26.795,26.26,26.465,3362.0
2016-11-11,26.02,26.02,25.495,25.54,6566.0
2016-11-14,25.505,25.725,25.485,25.585,8369.0
2016-11-15,25.39,25.575,25.39,25.505,8281.0
2016-11-16,25.07,25.21,24.99,25.05,2805.0
2016-11-17,25.015,25.325,25.015,25.255,847.0
2016-11-18,25.21,25.22,25.095,25.12,2172.0
2016-11-21,24.75,24.75,24.515,24.615,12440.0
2016-11-22,24.555,24.765,24.555,24.765,3684.0
2016-11-23,24.51,24.67,24.5,24.56,2133.0
2016-11-24,24.615,24.615,24.5,24.59,1757.0
2016-11-25,24.84,25.15,24.84,25.0,3526.0
2016-11-28,25.0,25.0,24.855,24.92,4071.0
2016-11-29,25.005,25.06,24.99,25.015,3690.0
2016-11-30,25.185,25.325,25.185,25.255,4653.0
2016-12-01,25.185,25.185,24.88,24.91,2832.0
2016-12-02,24.83,24.83,24.65,24.65,4095.0
2016-12-05,24.75,24.91,24.74,24.91,2592.0
2016-12-06,24.98,25.15,24.98,25.115,3631.0
2016-12-07,25.04,25.095,24.98,25.04,640.0
2016-12-08,25.335,25.4,25.29,25.335,2989.0
2016-12-09,25.3,25.3,25.21,25.21,4605.0
2016-12-12,25.0,25.0,24.88,24.88,3491.0
2016-12-13,24.99,25.035,24.945,25.025,956.0
2016-12-14,24.775,25.07,24.72,24.795,7798.0
2016-12-15,24.98,25.175,24.89,25.06,4398.0
2016-12-16,25.035,25.16,25.005,25.015,930.0
2016-12-19,25.13,25.13,24.92,25.06,1023.0
2016-12-20,24.9,24.92,24.81,24.875,2814.0
2016-12-21,24.945,24.945,24.8,24.865,3743.0
2016-12-22,24.695,24.75,24.625,24.75,1293.0
2016-12-23,24.8,24.97,24.8,24.97,6940.0
2016-12-28,24.955,24.98,24.89,24.915,5092.0
2016-12-29,25.035,25.21,25.035,25.2,1726.0
2016-12-30,25.165,25.2,25.115,25.15,1815.0
2017-01-03,25.245,25.245,25.06,25.16,4461.0
2017-01-04,25.185,25.185,25.04,25.105,1320.0
2017-01-05,25.165,25.335,25.14,25.28,3516.0
2017-01-06,25.085,25.085,24.97,24.99,1394.0
2017-01-09,25.095,25.095,24.98,24.99,3170.0
2017-01-10,25.095,25.195,25.085,25.15,1018.0
2017-01-11,25.38,25.44,25.28,25.44,1247.0
2017-01-12,25.195,25.47,25.185,25.335,2966.0
2017-01-13,25.31,25.435,25.31,25.38,1013.0
2017-01-16,25.62,25.62,25.45,25.47,3306.0
2017-01-17,25.325,25.37,25.245,25.245,4614.0
2017-01-18,25.36,25.585,25.36,25.585,2809.0
2017-01-19,25.71,25.755,25.675,25.685,1804.0
2017-01-20,25.655,25.665,25.46,25.48,3327.0
2017-01-23,25.78,25.78,25.605,25.605,2693.0
2017-01-24,25.755,25.765,25.64,25.765,4370.0
2017-01-25,25.825,26.05,25.825,25.96,6386.0
2017-01-26,26.135,26.135,25.925,26.02,2713.0
2017-01-27,26.13,26.13,26.02,26.11,3169.0
2017-01-30,26.165,26.165,25.985,26.01,4412.0
2017-01-31,25.905,25.93,25.815,25.93,5917.0
2017-02-01,26.52,26.52,26.35,26.36,3249.0
2017-02-02,26.36,26.54,26.35,26.495,2674.0
2017-02-03,26.54,26.715,26.54,26.715,7083.0
2017-02-06,26.715,26.92,26.715,26.78,2672.0
2017-02-07,26.825,26.895,26.785,26.865,5402.0
2017-02-08,26.825,27.07,26.825,27.07,3767.0
2017-02-09,27.115,27.135,26.93,27.135,5306.0
2017-02-10,27.08,27.08,26.99,27.065,5102.0
2017-02-13,27.03,27.03,26.895,26.965,9026.0
2017-02-14,26.84,26.94,26.84,26.91,1049.0
2017-02-15,26.815,26.815,26.725,26.795,3385.0
2017-02-16,26.895,26.895,26.745,26.805,3383.0
2017-02-17,26.865,26.905,26.815,26.875,2445.0
2017-02-21,27.275,27.375,27.145,27.375,3468.0
2017-02-22,27.4,27.455,27.365,27.43,1573.0
2017-02-23,27.385,27.535,27.385,27.51,7522.0
2017-02-24,27.395,27.395,27.23,27.33,2602.0
2017-02-27,27.285,27.35,27.225,27.35,3373.0
2017-02-28,27.43,27.64,27.42,27.525,4736.0
2017-03-01,27.955,28.07,27.875,28.07,6331.0
2017-03-02,27.91,27.91,27.695,27.75,8298.0
2017-03-03,27.91,28.025,27.91,27.98,2190.0
2017-03-06,28.14,28.15,28.025,28.105,3157.0
2017-03-07,28.175,28.175,28.07,28.115,2896.0
2017-03-08,28.125,28.125,28.015,28.085,3581.0
2017-03-09,28.185,28.285,28.185,28.24,2649.0
2017-03-10,28.25,28.32,28.025,28.285,1302.0
2017-03-13,28.98,29.095,28.925,29.05,6526.0
2017-03-14,29.14,29.19,29.05,29.12,6497.0
2017-03-15,29.14,29.265,29.03,29.165,8804.0
2017-03-16,29.185,29.225,29.11,29.225,5333.0
2017-03-17,29.095,29.145,29.02,29.085,4395.0
2017-03-20,29.155,29.305,28.94,29.3,3189.0
2017-03-21,29.105,29.105,28.835,28.855,6875.0
2017-03-22,28.775,28.9,28.765,28.845,2872.0
2017-03-23,28.94,28.995,28.88,28.97,7337.0
2017-03-24,29.13,29.13,29.005,29.085,3301.0
2017-03-27,28.995,29.19,28.985,29.015,1898.0
2017-03-28,29.19,29.335,29.19,29.3,3466.0
2017-03-29,29.335,29.495,29.335,29.45,4516.0
2017-03-30,29.39,29.475,29.3,29.35,9569.0
2017-03-31,29.415,29.475,29.335,29.39,8622.0
2017-04-03,29.745,29.86,29.715,29.84,8774.0
2017-04-04,29.905,29.905,29.715,29.85,37386.0
2017-04-05,29.975,29.975,29.79,29.835,6764.0
2017-04-06,30.12,30.12,29.93,30.01,4586.0
2017-04-07,29.92,30.0,29.885,30.0,1725.0
2017-04-10,29.815,29.815,29.575,29.6,14985.0
2017-04-11,29.78,29.795,29.61,29.715,3352.0
2017-04-12,29.63,29.63,29.39,29.45,4893.0
2017-04-13,29.505,29.51,29.425,29.505,9529.0
2017-04-17,29.405,29.62,29.405,29.6,2759.0
2017-04-18,29.395,29.475,29.315,29.38,8938.0
2017-04-19,29.415,29.55,29.415,29.505,2115.0
2017-04-20,29.6,29.735,29.6,29.675,2735.0
2017-04-21,29.745,29.745,29.505,29.505,3027.0
2017-04-24,29.84,30.1,29.84,30.1,7829.0
2017-04-25,30.545,30.73,30.405,30.59,4361.0
2017-04-26,30.81,30.965,30.77,30.92,3037.0
2017-04-27,30.725,30.975,30.725,30.77,6775.0
2017-04-28,30.83,30.83,30.715,30.785,60659.0
2017-05-01,31.01,31.01,30.775,30.885,4885.0
2017-05-02,31.055,31.135,30.955,31.055,6349.0
2017-05-03,31.06,31.06,30.885,30.955,4122.0
2017-05-04,31.17,31.185,30.945,31.06,5166.0
2017-05-05,31.045,31.045,30.84,30.84,8467.0
2017-05-08,30.975,30.975,30.725,30.855,4580.0
2017-05-09,30.895,30.98,30.885,30.91,5942.0
2017-05-10,30.795,31.16,30.795,31.105,15116.0
2017-05-11,31.215,31.34,31.15,31.265,3873.0
2017-05-12,31.38,31.38,31.26,31.33,9080.0
2017-05-15,31.445,31.49,31.33,31.47,7776.0
2017-05-16,31.72,31.72,31.4,31.535,11166.0
2017-05-17,31.545,31.545,31.18,31.22,26702.0
2017-05-18,30.83,31.01,30.695,30.885,7341.0
2017-05-19,30.81,31.055,30.81,30.945,15290.0
2017-05-23,30.59,30.59,30.395,30.545,14110.0
2017-05-24,30.59,30.59,30.33,30.385,3924.0
2017-05-25,30.555,30.98,30.555,30.965,4136.0
2017-05-26,31.06,31.215,31.015,31.055,4344.0
2017-05-29,31.035,31.14,31.01,31.115,4037.0
2017-05-30,31.215,31.33,31.215,31.3,4809.0
2017-05-31,31.46,31.46,31.285,31.4,4790.0
2017-06-01,31.5,31.675,31.435,31.625,3210.0
2017-06-02,31.64,31.73,31.595,31.695,11907.0
2017-06-05,31.73,31.73,31.615,31.615,6633.0
2017-06-06,31.42,31.585,31.42,31.515,12458.0
2017-06-07,31.72,31.72,31.535,31.71,18503.0
2017-06-08,31.8,31.8,31.615,31.66,3923.0
2017-06-09,31.74,31.745,31.345,31.41,8461.0
2017-06-12,31.47,31.47,30.945,30.98,10785.0
2017-06-13,30.935,30.945,30.785,30.935,4575.0
2017-06-14,31.06,31.08,30.955,31.025,3330.0
2017-06-15,30.81,30.84,30.715,30.75,8356.0
2017-06-16,30.77,30.775,30.66,30.715,1679.0
2017-06-19,30.805,31.025,30.805,30.965,9343.0
2017-06-20,31.115,31.115,30.85,30.895,10123.0
2017-06-21,31.15,31.16,30.99,30.99,6879.0
2017-06-22,30.895,30.895,30.65,30.795,3140.0
2017-06-23,30.77,30.815,30.76,30.815,685.0
2017-06-26,30.75,30.94,30.75,30.895,2543.0
2017-06-27,31.1,31.1,30.165,30.17,22021.0
2017-06-28,30.04,30.135,29.995,30.02,8833.0
2017-06-29,29.825,29.885,29.52,29.59,7017.0
2017-06-30,29.68,29.835,29.68,29.77,1749.0
2017-07-04,30.0,30.0,29.825,29.86,4061.0
2017-07-05,30.045,30.215,30.045,30.215,6181.0
2017-07-06,30.205,30.205,30.08,30.08,1353.0
2017-07-07,30.12,30.12,29.93,30.0,1767.0
2017-07-10,30.36,30.58,30.36,30.5,8412.0
2017-07-11,30.58,30.66,30.535,30.615,5857.0
2017-07-12,30.84,30.965,30.37,30.485,10004.0
2017-07-13,30.695,30.695,30.535,30.575,6970.0
2017-07-14,30.69,30.705,30.535,30.61,6511.0
2017-07-17,30.565,30.565,30.465,30.545,1369.0
2017-07-18,30.135,30.135,30.01,30.09,10001.0
2017-07-19,30.11,30.26,30.11,30.245,4175.0
2017-07-20,30.37,30.37,30.065,30.075,2372.0
2017-07-21,30.235,30.235,29.995,30.04,1663.0
2017-07-24,30.0,30.26,30.0,30.215,1475.0
2017-07-25,30.35,30.35,30.11,30.215,1394.0
2017-07-26,30.295,30.45,30.295,30.36,5136.0
2017-07-27,30.41,30.49,30.35,30.35,2014.0
2017-07-28,30.25,30.26,30.135,30.26,27659.0
2017-07-31,30.6,30.6,30.395,30.43,6062.0
2017-08-01,30.695,30.875,30.695,30.695,456.0
2017-08-02,30.795,31.135,30.795,30.94,3203.0
2017-08-03,30.715,30.84,30.69,30.78,6239.0
2017-08-04,30.61,31.115,30.61,31.09,2579.0
2017-08-08,30.965,31.01,30.78,30.795,3995.0
2017-08-09,30.785,30.795,30.51,30.53,5367.0
2017-08-10,30.465,30.465,29.96,29.96,12962.0
2017-08-11,29.86,29.885,29.795,29.835,5864.0
2017-08-14,30.35,30.36,30.02,30.25,3345.0
2017-08-15,30.165,30.305,30.165,30.25,835.0
2017-08-16,30.385,30.555,30.33,30.52,2521.0
2017-08-17,30.44,30.44,30.17,30.17,16141.0
2017-08-18,30.075,30.08,30.03,30.045,439.0
2017-08-21,30.145,30.145,29.815,29.89,1374.0
2017-08-22,29.86,30.01,29.555,29.875,4276.0
2017-08-23,29.94,30.145,29.94,30.1,2825.0
2017-08-24,30.155,30.155,30.075,30.08,2471.0
2017-08-25,30.135,30.155,30.075,30.11,2082.0
2017-08-28,29.895,30.225,29.895,30.205,3888.0
2017-08-29,29.92,30.02,29.78,30.01,1330.0
2017-08-30,30.01,30.285,29.96,30.245,3360.0
2017-08-31,30.19,30.205,30.125,30.205,4005.0
2017-09-01,30.305,30.305,30.09,30.18,2592.0
2017-09-05,30.065,30.065,29.67,29.735,841.0
2017-09-06,29.745,29.815,29.38,29.415,7556.0
2017-09-07,29.35,29.395,29.27,29.27,2016.0
2017-09-08,29.22,29.29,29.19,29.225,4218.0
2017-09-11,29.325,29.505,29.325,29.45,4794.0
2017-09-12,29.46,29.735,29.46,29.715,4403.0
2017-09-13,29.53,29.635,29.53,29.6,3944.0
2017-09-14,29.61,29.61,29.555,29.555,967.0
2017-09-15,29.565,29.69,29.505,29.655,1994.0
2017-09-18,29.725,30.03,29.715,29.975,6856.0
2017-09-19,29.985,30.0,29.905,29.96,2849.0
2017-09-20,29.96,29.96,29.67,29.835,5348.0
2017-09-21,29.7,29.7,29.645,29.69,1765.0
2017-09-22,29.43,29.585,29.1,29.28,7429.0
2017-09-25,29.02,29.475,28.61,28.665,12702.0
2017-09-26,28.645,28.81,28.645,28.675,5344.0
2017-09-27,28.645,28.655,28.185,28.54,9859.0
2017-09-28,28.45,28.78,28.45,28.78,8541.0
2017-09-29,28.71,29.02,28.71,29.015,1082.0
2017-10-02,29.165,29.165,28.98,29.02,11743.0
2017-10-03,29.1,29.155,29.065,29.1,1865.0
2017-10-04,29.305,29.385,29.26,29.29,7188.0
2017-10-05,29.415,29.55,29.415,29.54,4204.0
2017-10-06,29.465,29.465,29.385,29.415,695.0
2017-10-10,29.385,29.715,29.385,29.68,5876.0
2017-10-11,29.59,29.59,29.44,29.46,2988.0
2017-10-12,29.835,29.885,29.815,29.815,3395.0
2017-10-13,29.795,30.485,29.795,30.465,3587.0
2017-10-16,30.44,30.635,30.44,30.5,5840.0
2017-10-17,30.325,30.5,30.305,30.305,8084.0
2017-10-18,30.055,30.205,30.055,30.12,4497.0
2017-10-19,30.08,30.08,29.885,29.995,8004.0
2017-10-20,29.86,30.44,29.86,30.41,5177.0
2017-10-23,30.325,30.53,30.325,30.485,1078.0
2017-10-24,30.41,30.85,30.41,30.805,3357.0
2017-10-25,30.67,31.195,30.67,31.15,10729.0
2017-10-26,31.275,31.51,31.275,31.395,13890.0
2017-10-27,31.27,31.685,31.26,31.605,5426.0
2017-10-30,31.775,31.775,31.385,31.49,8818.0
2017-10-31,31.535,31.83,31.535,31.775,6751.0
2017-11-01,31.99,32.22,31.99,32.08,3574.0
2017-11-02,32.23,32.24,31.92,31.945,5135.0
2017-11-03,31.58,31.865,31.58,31.82,4066.0
2017-11-06,31.99,32.0,31.6,31.84,1726.0
2017-11-07,31.545,31.545,31.31,31.355,6415.0
2017-11-08,31.1,31.31,30.75,31.26,6149.0
2017-11-09,31.17,31.17,30.86,30.945,2688.0
2017-11-10,31.15,31.15,30.865,30.955,788.0
2017-11-13,30.735,30.735,30.395,30.705,9376.0
2017-11-14,30.615,30.615,30.535,30.545,3570.0
2017-11-15,30.455,30.58,30.455,30.475,7097.0
2017-11-16,30.785,31.025,30.785,31.01,5165.0
2017-11-17,31.195,31.395,31.195,31.285,6987.0
2017-11-20,31.195,31.395,31.195,31.395,1681.0
2017-11-21,31.25,31.615,31.25,31.59,7320.0
2017-11-22,31.66,31.66,31.355,31.4,4075.0
2017-11-23,31.205,31.66,31.205,31.445,3340.0
2017-11-24,31.375,31.775,31.365,31.72,3897.0
2017-11-27,31.515,31.695,31.375,31.67,7255.0
2017-11-28,31.84,31.92,31.67,31.67,2655.0
2017-11-29,31.57,31.76,31.57,31.67,781.0
2017-11-30,31.58,31.58,31.33,31.545,3406.0
2017-12-01,31.01,31.01,30.575,30.58,3542.0
2017-12-04,30.795,30.805,30.645,30.66,6022.0
2017-12-05,30.78,30.78,30.6,30.68,670.0
2017-12-06,30.475,30.67,30.285,30.67,2112.0
2017-12-07,30.93,31.295,30.815,31.295,1932.0
2017-12-08,31.5,31.68,31.5,31.67,3428.0
2017-12-11,31.615,31.84,31.6,31.615,3070.0
2017-12-12,31.525,31.525,31.305,31.465,2621.0
2017-12-13,31.615,31.615,31.445,31.58,2721.0
2017-12-14,31.865,32.0,31.625,31.625,2384.0
2017-12-15,31.955,32.23,31.9,32.17,4669.0
2017-12-18,32.31,32.31,32.16,32.195,3608.0
2017-12-19,32.095,32.445,32.095,32.445,1914.0
2017-12-20,32.215,32.41,32.205,32.275,42275.0
2017-12-21,31.99,32.125,31.99,32.0,35068.0
2017-12-22,32.505,32.505,32.13,32.195,4143.0
2017-12-27,32.0,32.0,31.885,31.91,11661.0
2017-12-28,31.835,31.835,31.665,31.665,3380.0
2017-12-29,31.675,31.995,31.675,31.905,2331.0
2018-01-02,31.935,31.935,31.675,31.815,5841.0
2018-01-03,32.03,32.03,31.675,31.96,7411.0
2018-01-04,32.03,32.1,31.97,32.015,7098.0
2018-01-05,31.95,32.05,31.85,32.02,3116.0
2018-01-08,32.095,32.095,31.96,32.04,4187.0
2018-01-09,31.86,32.1,31.86,32.075,5714.0
2018-01-10,31.88,32.11,31.845,32.075,4273.0
2018-01-11,32.3,32.305,32.095,32.225,3287.0
2018-01-12,32.45,32.45,32.265,32.3,7846.0
2018-01-15,32.405,32.405,32.245,32.245,2354.0
2018-01-16,32.085,32.085,31.815,31.85,7449.0
2018-01-17,32.44,32.555,32.27,32.47,11216.0
2018-01-18,32.53,32.55,32.165,32.165,4821.0
2018-01-19,32.68,32.835,32.595,32.835,4742.0
2018-01-22,32.915,32.925,32.77,32.925,12763.0
2018-01-23,33.04,33.215,33.03,33.135,13317.0
2018-01-24,33.215,33.225,32.995,33.05,6554.0
2018-01-25,33.02,33.09,32.78,33.065,3739.0
2018-01-26,33.155,33.155,32.895,33.085,16781.0
2018-01-29,33.075,33.11,33.005,33.005,4868.0
2018-01-30,32.915,32.925,32.585,32.62,7681.0
2018-01-31,33.04,33.04,32.63,32.63,15485.0
2018-02-01,32.69,33.12,32.11,32.11,17643.0
2018-02-02,31.88,31.935,31.425,31.485,6101.0
2018-02-05,31.245,31.8,30.915,30.915,23983.0
2018-02-06,30.7,31.975,30.7,31.975,6887.0
2018-02-07,31.72,31.86,31.505,31.665,3169.0
2018-02-08,31.85,31.86,30.935,30.935,3733.0
2018-02-09,31.655,31.655,30.945,31.44,2991.0
2018-02-12,31.8,32.005,31.605,31.935,3536.0
2018-02-13,31.94,31.94,31.665,31.81,6053.0
2018-02-14,31.665,31.79,31.585,31.585,2595.0
2018-02-15,31.85,31.87,31.685,31.8,3173.0
2018-02-16,31.265,31.515,31.265,31.46,2793.0
2018-02-20,31.165,31.22,30.98,31.22,6233.0
2018-02-21,31.345,31.47,31.31,31.325,7514.0
2018-02-22,31.345,31.355,31.155,31.155,3417.0
2018-02-23,31.39,31.71,31.39,31.605,5361.0
2018-02-26,31.645,31.89,31.645,31.845,13556.0
2018-02-27,31.8,31.8,31.52,31.575,7446.0
2018-02-28,31.45,31.665,31.4,31.4,2040.0
2018-03-01,31.435,31.61,31.22,31.29,2879.0
2018-03-02,31.255,31.435,31.15,31.425,1636.0
2018-03-05,31.52,31.905,31.52,31.905,4546.0
2018-03-06,31.645,31.645,31.265,31.265,2144.0
2018-03-07,31.37,31.37,31.13,31.155,9441.0
2018-03-08,31.22,31.405,31.22,31.31,2251.0
2018-03-09,31.355,31.46,31.21,31.425,6196.0
2018-03-12,31.425,31.77,31.425,31.765,5046.0
2018-03-13,31.975,32.02,31.755,31.925,1536.0
2018-03-14,32.05,32.05,31.745,31.745,1712.0
2018-03-15,31.69,31.94,31.69,31.735,14886.0
2018-03-16,31.86,31.86,31.425,31.54,2724.0
2018-03-19,31.3,31.3,30.86,30.985,5151.0
2018-03-20,31.3,31.36,31.2,31.3,5819.0
2018-03-21,31.165,31.19,31.06,31.13,3051.0
2018-03-22,30.86,30.86,30.55,30.605,2463.0
2018-03-23,30.345,30.495,30.16,30.24,5407.0
2018-03-26,31.22,31.22,30.86,30.935,1927.0
2018-03-27,31.015,31.015,30.775,30.775,1970.0
2018-03-28,30.88,30.89,30.695,30.745,5624.0
2018-03-29,31.04,31.185,30.98,31.155,1928.0
2018-04-02,31.105,31.105,30.935,30.96,2048.0
2018-04-03,31.175,31.175,30.905,30.96,18029.0
2018-04-04,30.845,30.95,30.685,30.935,6329.0
2018-04-05,31.22,31.515,31.105,31.185,8785.0
2018-04-06,31.235,31.235,30.87,30.87,2320.0
2018-04-09,31.48,31.48,31.085,31.15,2800.0
2018-04-10,31.245,31.245,30.87,30.98,8117.0
2018-04-11,30.86,30.86,30.765,30.82,3762.0
2018-04-12,31.185,31.185,30.95,31.005,920.0
2018-04-13,30.845,30.95,30.845,30.95,908.0
2018-04-16,31.21,31.21,30.935,30.985,458.0
2018-04-17,30.995,31.095,30.97,30.995,3748.0
2018-04-18,30.935,31.235,30.935,31.21,2210.0
2018-04-19,31.255,31.255,30.82,30.9,2203.0
2018-04-20,30.95,30.995,30.9,30.9,1709.0
2018-04-23,31.22,31.275,31.155,31.275,4749.0
2018-04-24,31.505,31.515,31.15,31.15,2039.0
2018-04-25,31.355,31.355,30.925,30.945,1756.0
2018-04-26,31.245,31.355,30.98,31.335,23370.0
2018-04-27,31.515,31.665,31.515,31.665,2678.0
2018-04-30,31.655,31.81,31.595,31.64,2408.0
2018-05-01,31.595,31.595,31.44,31.52,2728.0
2018-05-02,31.645,31.645,31.485,31.485,520.0
2018-05-03,31.69,31.69,31.265,31.44,1443.0
2018-05-04,31.265,31.44,31.265,31.44,306.0
2018-05-07,31.355,31.44,31.355,31.435,6428.0
2018-05-08,31.44,31.675,31.44,31.55,3599.0
2018-05-09,31.52,31.565,31.265,31.39,601.0
2018-05-10,31.07,31.4,31.06,31.325,3017.0
2018-05-11,31.435,31.435,31.31,31.31,828.0
2018-05-14,31.28,31.355,31.245,31.29,3128.0
2018-05-15,31.265,31.28,30.985,30.995,1703.0
2018-05-16,31.21,31.22,30.925,31.095,5037.0
2018-05-17,31.12,31.12,30.735,30.765,2134.0
2018-05-18,30.82,30.82,30.57,30.585,1676.0
2018-05-22,30.505,30.505,30.23,30.285,4691.0
2018-05-23,30.285,30.285,30.04,30.22,4800.0
2018-05-24,30.29,30.53,30.29,30.505,3560.0
2018-05-25,30.97,31.2,30.97,31.2,12281.0
2018-05-28,31.22,31.31,31.175,31.31,1620.0
2018-05-29,31.19,31.235,30.97,30.985,4825.0
2018-05-30,30.995,31.345,30.995,31.29,2502.0
2018-05-31,31.29,31.605,31.29,31.565,3039.0
2018-06-01,31.665,31.69,31.665,31.69,951.0
2018-06-04,31.405,31.405,31.28,31.4,3000.0
2018-06-05,31.275,31.505,31.275,31.315,2175.0
2018-06-06,31.38,31.88,31.38,31.88,2271.0
2018-06-07,31.755,32.075,31.53,31.53,628.0
2018-06-08,31.61,31.61,31.515,31.595,700.0
2018-06-11,31.64,31.985,31.64,31.72,4018.0
2018-06-12,31.975,31.975,31.87,31.89,1656.0
2018-06-13,31.89,31.89,31.69,31.69,665.0
2018-06-14,31.665,31.915,31.665,31.825,7055.0
2018-06-15,31.815,31.975,31.78,31.975,6110.0
2018-06-18,32.11,32.11,31.825,32.03,2507.0
2018-06-19,31.85,32.005,31.8,31.97,4419.0
2018-06-20,32.1,32.27,31.745,32.245,4328.0
2018-06-21,32.3,32.3,32.155,32.3,300.0
2018-06-22,32.46,32.595,32.345,32.345,1764.0
2018-06-25,32.245,32.245,32.03,32.115,446.0
2018-06-26,32.06,32.165,32.025,32.025,1150.0
2018-06-27,32.585,32.595,31.47,31.605,12336.0
2018-06-28,31.38,31.38,31.15,31.32,3821.0
2018-06-29,31.905,31.915,31.56,31.65,2692.0
2018-07-03,31.8,31.8,31.24,31.575,2973.0
2018-07-04,31.49,31.575,31.46,31.575,240.0
2018-07-05,31.345,31.45,31.345,31.38,2302.0
2018-07-06,31.56,31.655,31.56,31.615,2732.0
2018-07-09,31.65,31.97,31.65,31.915,6451.0
2018-07-10,32.085,32.185,32.085,32.115,2874.0
2018-07-11,32.14,32.275,32.085,32.095,1452.0
2018-07-12,32.54,32.73,32.54,32.65,2883.0
2018-07-13,33.03,33.03,32.575,32.585,685.0
2018-07-16,32.78,32.79,32.185,32.255,9025.0
2018-07-17,32.585,32.96,32.585,32.945,4005.0
2018-07-18,32.655,32.695,32.64,32.655,3116.0
2018-07-19,32.3,32.56,32.21,32.515,3484.0
2018-07-20,31.845,32.57,31.845,32.47,760.0
2018-07-23,32.45,32.615,32.335,32.57,6445.0
2018-07-24,32.765,32.935,32.745,32.8,2070.0
2018-07-25,32.825,32.825,32.665,32.71,8683.0
2018-07-26,32.81,32.9,32.71,32.71,260.0
2018-07-27,33.03,33.24,33.03,33.155,1596.0
2018-07-30,33.195,33.195,33.155,33.155,1200.0
2018-07-31,33.275,33.435,33.275,33.32,5131.0
2018-08-01,33.155,33.355,33.155,33.355,6725.0
2018-08-02,33.185,33.185,32.925,33.13,1310.0
2018-08-03,33.165,33.345,33.165,33.345,4344.0
2018-08-07,33.57,33.57,33.165,33.525,3323.0
2018-08-08,33.63,33.64,33.505,33.605,2819.0
2018-08-09,33.89,33.89,33.595,33.595,8383.0
2018-08-10,33.745,33.745,33.28,33.32,4002.0
2018-08-13,32.99,33.03,32.845,32.845,1021.0
2018-08-14,33.04,33.15,33.025,33.025,4045.0
2018-08-15,32.9,32.9,32.4,32.47,8291.0
2018-08-16,32.575,33.095,32.575,33.05,5965.0
2018-08-17,33.14,33.21,32.95,33.185,1902.0
2018-08-20,33.15,33.38,33.15,33.37,1049.0
2018-08-21,33.46,33.48,33.14,33.46,2475.0
2018-08-22,33.195,33.505,33.195,33.425,2530.0
2018-08-23,33.06,33.3,33.06,33.185,1414.0
2018-08-24,33.45,33.46,33.165,33.365,3262.0
2018-08-27,33.2,33.7,33.2,33.55,3198.0
2018-08-28,33.445,33.55,33.075,33.55,2851.0
2018-08-29,33.29,33.29,33.015,33.025,1995.0
2018-08-30,33.005,33.005,32.685,32.78,3721.0
2018-08-31,33.105,33.3,33.105,33.3,3220.0
2018-09-04,32.96,32.97,32.62,32.695,6090.0
2018-09-05,32.405,32.7,32.405,32.695,3135.0
2018-09-06,32.8,32.8,32.65,32.665,1483.0
2018-09-07,33.03,33.03,32.79,32.8,3101.0
2018-09-10,32.165,32.38,32.075,32.12,5978.0
2018-09-11,31.7,31.905,31.695,31.765,2111.0
2018-09-12,31.945,32.155,31.88,32.015,6776.0
2018-09-13,32.275,32.31,32.185,32.3,8480.0
2018-09-14,32.415,32.45,32.32,32.335,5557.0
2018-09-17,32.075,32.075,31.65,31.675,5706.0
2018-09-18,31.505,31.505,31.245,31.28,8392.0
2018-09-19,31.185,31.64,31.175,31.505,11562.0
2018-09-20,31.62,31.825,31.62,31.82,2897.0
2018-09-21,31.425,31.425,30.95,31.105,12144.0
2018-09-24,30.685,30.685,30.3,30.32,5983.0
2018-09-25,30.415,30.855,30.4,30.79,1225.0
2018-09-26,30.72,30.99,30.685,30.99,3272.0
2018-09-27,30.935,30.935,30.745,30.755,1629.0
2018-09-28,30.355,30.355,30.165,30.195,1360.0
2018-10-01,30.035,30.14,29.89,29.89,8128.0
2018-10-02,29.64,29.81,29.64,29.79,4196.0
2018-10-03,29.73,29.73,29.115,29.115,5007.0
2018-10-04,28.66,28.785,28.415,28.47,11423.0
2018-10-05,28.175,28.175,27.585,27.71,10874.0
2018-10-09,27.8,28.095,27.8,27.91,8249.0
2018-10-10,28.06,28.38,27.97,27.97,9525.0
2018-10-11,28.07,28.31,27.9,27.9,4910.0
2018-10-12,28.45,28.9,28.45,28.89,8289.0
2018-10-15,28.87,28.87,28.7,28.755,4332.0
2018-10-16,29.025,29.345,29.025,29.29,7110.0
2018-10-17,28.73,28.745,28.445,28.665,19660.0
2018-10-18,28.29,28.605,28.245,28.29,4382.0
2018-10-19,28.675,28.675,28.57,28.605,2028.0
2018-10-22,28.675,28.675,28.175,28.345,3674.0
2018-10-23,28.175,28.45,28.095,28.45,4895.0
2018-10-24,28.535,28.535,28.115,28.14,3190.0
2018-10-25,28.105,28.325,28.105,28.325,1554.0
2018-10-26,28.255,28.255,27.945,28.15,620.0
2018-10-29,28.335,28.72,28.035,28.035,3027.0
2018-10-30,28.345,28.4,28.345,28.4,550.0
2018-10-31,28.535,28.765,28.535,28.745,6269.0
2018-11-01,28.935,29.21,28.915,29.21,2380.0
2018-11-02,29.46,29.695,29.345,29.49,1803.0
2018-11-05,29.505,29.675,29.46,29.665,4260.0
2018-11-06,29.47,29.515,29.47,29.47,1169.0
2018-11-07,29.63,30.13,29.63,29.945,2988.0
2018-11-08,29.945,29.945,29.685,29.72,1500.0
2018-11-09,29.89,29.89,29.71,29.755,661.0
2018-11-12,29.7,29.755,29.275,29.755,178.0
2018-11-13,29.695,30.21,29.695,30.165,3203.0
2018-11-14,30.2,30.355,30.095,30.355,1940.0
2018-11-15,30.355,30.425,30.22,30.355,1427.0
2018-11-16,30.595,30.665,30.265,30.63,3090.0
2018-11-19,30.71,30.82,30.71,30.82,1803.0
2018-11-20,30.45,30.695,30.45,30.665,1824.0
2018-11-21,30.66,30.925,30.66,30.745,1354.0
2018-11-22,30.63,30.63,30.55,30.63,750.0
2018-11-23,30.535,30.675,30.535,30.675,715.0
2018-11-26,30.56,30.855,30.56,30.78,2700.0
2018-11-27,30.97,31.2,30.97,31.175,3997.0
2018-11-28,31.255,31.765,31.245,31.765,5336.0
2018-11-29,32.14,32.345,31.96,32.265,6057.0
2018-11-30,32.3,32.3,32.14,32.155,741.0
2018-12-03,31.355,31.87,31.355,31.7,7106.0
2018-12-04,31.38,31.695,31.38,31.405,5091.0
2018-12-05,31.515,31.82,31.515,31.7,411.0
2018-12-06,30.995,31.23,30.995,30.995,2233.0
2018-12-07,30.995,30.995,30.585,30.695,762.0
2018-12-10,31.695,31.695,29.355,29.605,1948.0
2018-12-11,29.89,30.435,29.89,30.435,13422.0
2018-12-12,31.155,31.23,31.155,31.185,2100.0
2018-12-13,31.28,31.345,31.28,31.335,2153.0
2018-12-14,31.32,31.335,31.245,31.245,3018.0
2018-12-17,31.435,31.63,31.415,31.415,2488.0
2018-12-18,31.73,32.685,31.72,32.685,5162.0
2018-12-19,32.79,32.79,32.075,32.075,2275.0
2018-12-20,32.685,32.925,32.685,32.78,4525.0
2018-12-21,32.025,32.495,32.025,32.355,2110.0
2018-12-24,32.575,32.575,31.995,32.025,957.0
2018-12-27,32.085,32.72,32.085,32.72,2668.0
2018-12-28,32.875,33.19,32.875,33.115,1753.0
2018-12-31,33.37,33.385,32.975,33.1,5353.0
2019-01-02,32.86,32.86,32.555,32.645,5481.0
2019-01-03,32.275,32.275,31.81,31.81,929.0
2019-01-04,31.835,32.5,31.835,32.49,4415.0
2019-01-07,32.185,32.51,31.88,31.9,7727.0
2019-01-08,31.855,31.945,31.835,31.935,2429.0
2019-01-09,32.005,32.005,31.745,31.745,6439.0
2019-01-10,31.57,31.72,31.57,31.655,1635.0
2019-01-11,31.81,31.81,31.64,31.655,1881.0
2019-01-14,31.31,31.36,31.165,31.315,2374.0
2019-01-15,31.515,31.595,31.505,31.53,3845.0
2019-01-16,31.525,31.765,31.525,31.74,1970.0
2019-01-17,31.835,31.845,31.755,31.82,1402.0
2019-01-18,31.9,31.9,31.445,31.73,2114.0
2019-01-21,32.015,32.015,31.45,31.505,850.0
2019-01-22,31.855,31.855,31.405,31.65,3880.0
2019-01-23,31.36,31.65,31.36,31.65,1950.0
2019-01-24,31.81,31.9,31.81,31.9,2327.0
2019-01-25,31.865,31.865,31.45,31.495,1212.0
2019-01-28,31.19,31.2,30.895,31.055,3217.0
2019-01-29,31.055,31.055,30.93,30.97,1369.0
2019-01-30,30.94,31.005,30.715,30.915,2419.0
2019-01-31,31.27,31.415,31.27,31.325,1373.0
2019-02-01,31.505,31.505,30.95,30.96,1523.0
2019-02-04,31.03,31.38,31.005,31.175,3502.0
2019-02-05,31.31,31.46,31.31,31.38,4128.0
2019-02-06,31.515,31.775,31.505,31.665,2543.0
2019-02-07,31.79,32.13,31.79,32.13,2346.0
2019-02-08,32.095,32.105,31.525,31.575,1290.0
2019-02-11,31.585,31.925,31.56,31.595,1507.0
2019-02-12,31.57,31.73,31.57,31.595,335.0
2019-02-13,31.57,31.57,31.19,31.21,2267.0
2019-02-14,31.415,31.48,31.28,31.47,2603.0
2019-02-15,31.415,31.415,31.055,31.065,2188.0
2019-02-19,30.96,30.97,30.68,30.745,6882.0
2019-02-20,31.21,31.22,30.995,31.05,1303.0
2019-02-21,30.94,31.155,30.94,31.095,1472.0
2019-02-22,31.02,31.265,31.015,31.12,1202.0
2019-02-25,31.63,31.685,31.485,31.685,5717.0
2019-02-26,31.425,31.46,31.38,31.38,3656.0
2019-02-27,31.28,31.28,30.905,31.005,19981.0
2019-02-28,31.12,31.345,31.11,31.23,646.0
2019-03-01,31.47,31.53,31.47,31.47,1060.0
2019-03-04,31.57,31.585,31.36,31.425,4718.0
2019-03-05,31.81,32.43,31.81,32.43,7012.0
2019-03-06,32.57,32.94,32.56,32.84,1868.0
2019-03-07,32.91,32.91,32.625,32.76,1730.0
2019-03-08,32.76,32.76,32.625,32.685,2511.0
2019-03-11,33.125,33.465,33.115,33.43,4565.0
2019-03-12,33.54,33.67,33.53,33.62,2156.0
2019-03-13,33.62,33.805,33.54,33.54,2218.0
2019-03-14,33.725,33.825,33.725,33.825,2200.0
2019-03-15,33.555,34.45,33.555,34.405,9251.0
2019-03-18,34.435,34.745,34.425,34.73,3509.0
2019-03-19,34.615,34.63,34.3,34.56,4152.0
2019-03-20,34.755,34.765,34.54,34.575,2440.0
2019-03-21,34.615,34.98,34.605,34.945,3755.0
2019-03-22,34.695,34.695,34.21,34.21,3233.0
2019-03-25,34.21,34.325,34.145,34.155,8126.0
2019-03-26,34.56,34.66,34.445,34.585,1442.0
2019-03-27,34.66,34.66,34.39,34.425,2695.0
2019-03-28,34.765,34.925,34.745,34.745,2750.0
2019-03-29,34.665,34.685,34.665,34.685,800.0
2019-04-01,34.745,35.0,34.745,34.97,1741.0
2019-04-02,35.015,35.195,35.015,35.15,1405.0
2019-04-03,35.16,35.22,35.06,35.215,3670.0
2019-04-04,35.6,35.6,34.845,34.88,3489.0
2019-04-05,35.035,35.185,35.035,35.13,1856.0
2019-04-08,34.765,34.765,34.46,34.56,2642.0
2019-04-09,34.845,34.845,34.7,34.79,3314.0
2019-04-10,34.9,34.9,34.585,34.695,1691.0
2019-04-11,34.65,34.91,34.65,34.79,665.0
2019-04-12,34.765,34.765,34.665,34.74,1517.0
2019-04-15,34.915,34.96,34.74,34.88,2716.0
2019-04-16,35.15,35.23,35.15,35.175,1656.0
2019-04-17,35.295,35.3,35.16,35.265,5726.0
2019-04-18,35.22,35.32,35.17,35.295,1745.0
2019-04-22,34.89,34.89,34.505,34.505,1972.0
2019-04-23,34.54,34.745,34.54,34.63,969.0
2019-04-24,34.755,35.07,34.745,34.97,2315.0
2019-04-25,34.855,34.97,34.755,34.97,1257.0
2019-04-26,34.925,35.195,34.925,35.15,281.0
2019-04-29,35.365,35.365,35.16,35.195,2339.0
2019-04-30,35.175,35.175,35.035,35.035,915.0
2019-05-01,34.91,35.22,34.765,35.22,4305.0
2019-05-02,35.005,35.195,35.005,35.13,5088.0
2019-05-03,35.24,35.41,35.24,35.24,4831.0
2019-05-06,35.13,35.14,34.925,34.925,2274.0
2019-05-07,34.595,34.605,34.13,34.13,4177.0
2019-05-08,34.22,34.22,33.8,33.895,2180.0
2019-05-09,33.85,33.85,33.305,33.545,3523.0
2019-05-10,33.495,33.51,33.295,33.495,2645.0
2019-05-13,33.01,33.01,32.645,32.73,2467.0
2019-05-14,33.28,33.415,33.18,33.28,684.0
2019-05-15,33.305,33.305,33.135,33.135,4502.0
2019-05-16,33.63,33.77,33.63,33.77,802.0
2019-05-17,33.835,34.04,33.835,33.94,2440.0
2019-05-21,35.105,35.15,34.66,35.145,11531.0
2019-05-22,35.295,35.295,35.035,35.215,3008.0
2019-05-23,35.08,35.195,34.945,35.17,2650.0
2019-05-24,35.08,35.685,35.08,35.605,10085.0
2019-05-27,35.725,35.725,35.51,35.51,600.0
2019-05-28,35.82,35.945,35.82,35.945,2672.0
2019-05-29,35.77,35.77,35.51,35.66,1692.0
2019-05-30,35.895,35.955,35.85,35.92,2647.0
2019-05-31,35.965,36.11,35.83,35.975,953.0
2019-06-03,36.285,36.46,35.975,36.395,5551.0
2019-06-04,36.36,36.36,36.0,36.08,1856.0
2019-06-05,35.9,35.955,35.875,35.875,1076.0
2019-06-06,35.455,35.815,35.455,35.535,5469.0
2019-06-07,35.59,35.59,35.42,35.42,3631.0
2019-06-10,35.285,35.375,35.285,35.375,1411.0
2019-06-11,35.77,35.775,35.535,35.535,828.0
2019-06-12,35.26,35.535,35.26,35.535,306.0
2019-06-13,35.375,35.375,35.285,35.285,1532.0
2019-06-14,35.455,35.455,35.045,35.17,2850.0
2019-06-17,35.06,35.06,34.835,34.915,7885.0
2019-06-18,35.25,35.265,35.175,35.185,805.0
2019-06-19,35.395,35.395,34.83,34.83,2182.0
2019-06-20,35.0,35.16,34.775,34.785,1784.0
2019-06-21,34.505,34.615,34.505,34.595,2026.0
2019-06-24,34.855,34.855,34.535,34.605,929.0
2019-06-25,34.755,34.82,34.705,34.79,1003.0
2019-06-26,34.74,34.99,34.74,34.79,603.0
2019-06-27,35.015,35.025,34.9,35.015,382.0
2019-06-28,34.74,34.74,34.56,34.685,843.0
2019-07-02,35.305,35.305,34.685,34.685,372.0
2019-07-03,35.195,35.195,34.865,35.06,1801.0
2019-07-04,35.01,35.225,35.01,35.225,3700.0
2019-07-05,34.415,34.935,34.415,34.855,327.0
2019-07-08,34.415,34.595,34.06,34.06,2145.0
2019-07-09,34.405,34.405,34.21,34.315,4215.0
2019-07-10,34.23,34.36,34.14,34.175,1540.0
2019-07-11,34.415,34.415,34.23,34.23,903.0
2019-07-12,34.1,34.23,34.06,34.23,5506.0
2019-07-15,33.995,34.535,33.995,34.185,3768.0
2019-07-16,34.14,34.3,34.14,34.29,2762.0
2019-07-17,34.12,34.355,34.12,34.3,936.0
2019-07-18,34.36,34.36,34.11,34.23,819.0
2019-07-19,33.62,34.02,33.545,33.545,1180.0
2019-07-22,33.76,33.76,33.455,33.485,2170.0
2019-07-23,33.51,33.52,33.365,33.375,1885.0
2019-07-24,33.34,33.405,33.34,33.375,2404.0
2019-07-25,33.36,33.36,33.16,33.19,2921.0
2019-07-26,33.36,33.655,33.36,33.655,2350.0
2019-07-29,33.51,33.51,33.35,33.365,7572.0
2019-07-30,32.85,32.85,32.75,32.75,657.0
2019-07-31,32.76,33.0,32.695,32.75,371.0
2019-08-01,32.58,33.02,32.375,32.435,3566.0
2019-08-02,32.74,32.74,32.285,32.335,2613.0
2019-08-06,32.31,32.4,31.68,31.89,4992.0
2019-08-07,31.81,31.81,31.44,31.62,1842.0
2019-08-08,32.13,32.415,32.13,32.41,2101.0
2019-08-09,32.715,32.715,32.165,32.265,5733.0
2019-08-12,31.425,32.13,31.425,31.995,2497.0
2019-08-13,31.825,31.96,31.61,31.845,1533.0
2019-08-14,31.69,31.935,31.675,31.675,2004.0
2019-08-15,31.385,31.71,31.385,31.6,1043.0
2019-08-16,32.16,32.22,31.6,31.6,1000.0
2019-08-19,31.995,31.995,31.915,31.995,1968.0
2019-08-20,31.87,31.995,31.87,31.995,1663.0
2019-08-21,31.765,31.765,31.64,31.7,1366.0
2019-08-22,31.315,31.315,30.955,30.99,4018.0
2019-08-23,31.215,31.725,31.215,31.68,1750.0
2019-08-26,31.64,31.98,31.225,31.88,4479.0
2019-08-27,32.14,32.265,32.14,32.22,1565.0
2019-08-28,31.915,32.245,31.825,31.855,2838.0
2019-08-29,32.105,32.105,31.72,31.79,3011.0
2019-08-30,31.675,31.915,31.675,31.915,610.0
2019-09-03,31.37,31.38,31.17,31.17,931.0
2019-09-04,31.235,31.235,31.08,31.09,1455.0
2019-09-05,31.01,31.29,31.01,31.235,3781.0
2019-09-06,31.595,31.595,31.405,31.53,885.0
2019-09-09,31.845,31.845,31.495,31.53,890.0
2019-09-10,31.37,31.405,31.335,31.335,2462.0
2019-09-11,31.595,31.81,31.595,31.81,2101.0
2019-09-12,31.86,31.905,31.77,31.905,16551.0
2019-09-13,32.165,32.23,32.165,32.23,553.0
2019-09-16,31.64,31.985,31.52,31.52,6245.0
2019-09-17,31.53,31.53,31.43,31.52,379.0
2019-09-18,31.405,31.815,31.405,31.55,1682.0
2019-09-19,31.145,31.145,31.055,31.055,810.0
2019-09-20,32.335,33.125,32.335,32.92,5320.0
2019-09-23,33.635,34.1,33.635,34.04,8887.0
2019-09-24,33.755,33.755,33.495,33.725,3327.0
2019-09-25,33.28,33.34,33.28,33.33,1038.0
2019-09-26,33.395,33.62,33.395,33.61,2100.0
2019-09-27,33.665,33.665,33.41,33.565,980.0
2019-09-30,33.52,33.52,33.43,33.455,915.0
2019-10-01,32.74,33.455,32.72,33.455,1371.0
2019-10-02,32.615,32.865,32.615,32.865,1528.0
2019-10-03,32.885,33.25,32.885,33.18,1400.0
2019-10-04,32.705,32.945,32.695,32.775,1438.0
2019-10-07,32.365,33.035,32.355,32.65,779.0
2019-10-08,32.365,32.455,32.335,32.365,980.0
2019-10-09,33.07,33.09,33.035,33.08,320.0
2019-10-10,33.475,33.475,32.93,32.98,1002.0
2019-10-11,33.16,33.16,32.785,32.865,628.0
2019-10-15,32.775,33.1,32.775,33.1,1041.0
2019-10-16,33.065,33.11,33.045,33.11,1307.0
2019-10-17,33.405,33.405,33.305,33.34,900.0
2019-10-18,33.6,33.96,33.285,33.6,1039.0
2019-10-21,33.7,33.715,33.205,33.405,1366.0
2019-10-22,33.455,33.495,33.44,33.485,1992.0
2019-10-23,33.545,33.575,33.485,33.485,560.0
2019-10-24,33.71,33.71,33.35,33.485,503.0
2019-10-25,33.485,33.485,33.485,33.485,0.0
2019-10-28,33.59,33.645,33.59,33.635,1536.0
2019-10-29,33.745,33.985,33.745,33.97,2350.0
2019-10-30,34.06,34.28,33.915,34.28,2271.0
2019-10-31,34.2,34.2,34.13,34.2,1800.0
2019-11-01,34.49,34.585,34.49,34.505,1202.0
2019-11-04,34.73,34.73,34.425,34.48,702.0
2019-11-05,34.675,34.675,34.345,34.355,552.0
2019-11-06,34.525,34.62,34.495,34.495,1175.0
2019-11-07,34.445,34.605,34.445,34.495,175.0
2019-11-08,34.13,34.37,34.13,34.325,2053.0
2019-11-11,34.085,34.265,34.075,34.255,1564.0
2019-11-12,34.525,34.525,34.015,34.06,2123.0
2019-11-13,34.14,34.2,33.77,33.79,2150.0
2019-11-14,33.62,34.14,33.62,33.94,9029.0
2019-11-15,34.4,34.4,34.155,34.22,4677.0
2019-11-18,33.885,34.235,33.885,33.895,3762.0
2019-11-19,34.065,34.275,34.065,34.22,1865.0
2019-11-20,34.73,34.73,34.49,34.505,1520.0
2019-11-21,34.36,34.39,34.36,34.36,700.0
2019-11-22,34.605,34.605,34.2,34.2,208.0
2019-11-25,34.4,34.89,34.4,34.81,6828.0
2019-11-26,34.765,34.765,34.695,34.755,270.0
2019-11-27,34.945,35.015,34.91,34.99,1632.0
2019-11-28,34.62,34.945,34.615,34.945,907.0
2019-11-29,35.115,35.115,34.405,34.57,2099.0
2019-12-02,34.255,34.855,34.255,34.83,1072.0
2019-12-03,34.83,34.83,34.54,34.83,415.0
2019-12-04,35.17,35.17,34.575,34.785,532.0
2019-12-05,34.605,34.71,34.605,34.605,900.0
2019-12-06,35.045,35.045,34.575,35.045,2502.0
2019-12-09,34.89,34.89,34.445,34.665,2011.0
2019-12-10,34.56,34.65,34.56,34.64,2310.0
2019-12-11,34.695,34.785,34.695,34.695,740.0
2019-12-12,34.935,35.09,34.695,34.695,1163.0
2019-12-13,35.285,35.295,35.05,35.095,1506.0
2019-12-16,34.515,35.105,34.505,34.875,808.0
2019-12-17,34.81,35.26,34.81,35.26,1254.0
2019-12-18,35.205,35.205,35.14,35.14,300.0
2019-12-19,34.855,35.24,34.855,35.225,816.0
2019-12-20,35.395,35.43,35.395,35.43,1642.0
2019-12-23,35.85,35.85,35.18,35.195,1538.0
2019-12-24,35.555,35.555,35.095,35.095,1115.0
2019-12-27,35.115,35.115,34.775,34.88,689.0
2019-12-30,34.73,35.0,34.73,34.815,610.0
2019-12-31,34.705,34.705,34.445,34.535,505.0
2020-01-02,34.725,34.91,34.725,34.895,3730.0
2020-01-03,34.175,34.46,34.175,34.37,2208.0
2020-01-06,33.645,34.31,33.645,33.86,3064.0
2020-01-07,33.705,33.995,33.7,33.705,1512.0
2020-01-08,34.145,34.455,34.14,34.37,1325.0
2020-01-09,34.5,35.01,34.5,34.975,2255.0
2020-01-10,35.165,35.165,34.975,34.975,573.0
2020-01-13,35.3,35.505,34.86,35.3,2795.0
2020-01-14,35.12,35.525,35.12,35.45,2209.0
2020-01-15,35.47,35.47,35.265,35.27,471.0
2020-01-16,35.45,35.45,35.265,35.27,631.0
2020-01-17,35.525,35.525,35.3,35.36,2087.0
2020-01-20,35.35,35.35,35.335,35.335,689.0
2020-01-21,35.11,35.11,34.705,34.76,2335.0
2020-01-22,35.395,35.395,34.535,34.865,3067.0
2020-01-23,34.59,34.74,34.59,34.695,1309.0
2020-01-24,34.865,35.145,34.865,34.93,3285.0
2020-01-27,34.31,34.875,34.31,34.59,7129.0
2020-01-28,34.59,34.865,34.415,34.775,1646.0
2020-01-29,34.775,35.01,34.775,34.895,2463.0
2020-01-30,34.435,34.56,34.435,34.545,2786.0
2020-01-31,34.255,34.37,34.21,34.275,2159.0
2020-02-03,34.31,34.31,33.94,34.085,6897.0
2020-02-04,34.14,34.86,33.95,34.83,5423.0
2020-02-05,35.01,35.18,35.0,35.02,843.0
2020-02-06,35.165,35.225,35.165,35.19,1585.0
2020-02-07,34.86,34.885,34.76,34.82,1757.0
2020-02-10,34.49,35.075,33.96,35.065,1440.0
2020-02-11,35.3,35.45,35.29,35.38,4697.0
2020-02-12,35.405,35.495,35.405,35.495,1051.0
2020-02-13,35.265,35.265,35.22,35.22,300.0
2020-02-14,34.95,35.22,34.94,35.22,176.0
2020-02-18,34.965,34.975,34.635,34.73,3486.0
2020-02-19,35.3,35.3,34.76,35.03,168.0
2020-02-20,34.775,34.775,34.545,34.56,6572.0
2020-02-21,34.39,34.46,34.39,34.445,994.0
2020-02-24,34.175,34.175,33.795,33.795,4510.0
2020-02-25,33.85,34.085,33.58,33.58,2795.0
2020-02-26,33.49,34.175,33.49,33.905,6637.0
2020-02-27,33.365,33.635,33.275,33.635,3558.0
2020-02-28,31.405,32.555,31.395,32.375,12835.0
2020-03-02,33.175,33.175,31.71,31.855,3008.0
2020-03-03,32.52,32.61,31.96,32.185,4874.0
2020-03-04,32.195,32.195,31.845,32.045,717.0
2020-03-05,32.045,32.045,30.875,30.875,4994.0
2020-03-06,30.755,30.885,30.45,30.595,3381.0
2020-03-09,29.82,29.83,28.93,29.64,6503.0
2020-03-10,30.065,30.405,30.065,30.28,1496.0
2020-03-11,30.35,30.35,29.635,29.635,630.0
2020-03-12,27.53,27.87,24.675,26.06,6825.0
2020-03-13,30.755,30.755,26.505,28.565,8216.0
2020-03-16,25.66,26.99,24.99,26.99,2995.0
2020-03-17,26.27,27.625,26.27,27.625,7140.0
2020-03-18,26.08,26.235,24.81,25.035,4990.0
2020-03-19,25.44,25.44,24.095,24.705,1741.0
2020-03-20,25.8,25.8,24.64,24.65,807.0
2020-03-23,22.49,23.705,22.035,22.035,5321.0
2020-03-24,22.53,23.115,22.185,22.76,14678.0
2020-03-25,24.235,24.57,24.005,24.57,7947.0
2020-03-26,24.74,26.08,24.74,25.9,3586.0
2020-03-27,25.54,25.54,24.46,24.765,1530.0
2020-03-30,23.705,24.46,23.705,24.345,3186.0
2020-03-31,25.18,25.45,24.64,24.64,1860.0
2020-04-01,23.4,23.92,23.205,23.205,1626.0
2020-04-02,23.285,23.76,23.285,23.65,21704.0
2020-04-03,23.335,23.335,22.62,22.755,3318.0
2020-04-06,23.435,24.325,23.425,24.01,25299.0
2020-04-07,25.54,25.54,24.73,25.09,2843.0
2020-04-08,25.36,25.525,24.82,25.46,3133.0
2020-04-09,25.495,26.305,25.495,25.99,3079.0
2020-04-13,25.685,25.9,25.225,25.36,5120.0
2020-04-14,26.295,26.305,25.405,26.08,2147.0
2020-04-15,25.585,25.585,25.135,25.18,1840.0
2020-04-16,25.245,25.675,25.245,25.46,1701.0
2020-04-17,26.755,26.755,25.935,26.27,6097.0
2020-04-20,26.16,26.415,26.145,26.145,5867.0
2020-04-21,25.885,25.89,25.36,25.39,3923.0
2020-04-22,26.745,26.745,26.405,26.53,938.0
2020-04-23,27.06,27.09,26.62,26.62,2863.0
2020-04-24,26.145,26.555,26.135,26.36,3492.0
2020-04-27,27.32,27.33,26.43,27.015,4369.0
2020-04-28,27.43,27.43,26.835,26.87,4178.0
2020-04-29,27.43,27.88,27.285,27.835,3607.0
2020-04-30,28.23,28.23,27.34,27.34,4578.0
2020-05-01,26.82,27.07,26.655,26.81,4049.0
2020-05-04,26.595,27.035,26.595,27.035,3289.0
2020-05-05,26.945,26.945,26.63,26.665,1612.0
2020-05-06,26.37,26.53,26.33,26.37,624.0
2020-05-07,27.07,27.07,26.44,26.63,1052.0
2020-05-08,26.71,26.745,26.495,26.555,1547.0
2020-05-11,26.135,26.63,26.135,26.485,4328.0
2020-05-12,27.07,27.96,26.745,27.6,5371.0
2020-05-13,27.185,27.31,26.97,26.97,704.0
2020-05-14,26.53,26.72,26.15,26.72,12762.0
2020-05-15,26.27,26.395,26.125,26.315,1860.0
2020-05-19,26.06,26.07,25.45,25.495,4947.0
2020-05-20,25.705,26.225,25.695,26.16,2988.0
2020-05-21,26.025,26.17,26.015,26.16,351.0
2020-05-22,26.195,26.24,26.07,26.08,3353.0
2020-05-25,25.855,26.105,25.845,26.09,847.0
2020-05-26,26.17,26.17,25.74,25.795,2088.0
2020-05-27,26.295,26.295,26.105,26.27,4470.0
2020-05-28,27.015,27.015,26.63,26.97,303.0
2020-05-29,27.095,27.205,26.88,27.15,1482.0
2020-06-01,28.33,28.33,27.59,27.59,5276.0
2020-06-02,28.33,28.33,27.915,28.3,4654.0
2020-06-03,28.465,28.635,28.435,28.635,176033.0
2020-06-04,28.43,28.43,28.06,28.095,7904.0
2020-06-05,28.725,28.875,28.295,28.75,7953.0
2020-06-08,28.67,28.67,28.275,28.635,5121.0
2020-06-09,28.625,28.625,28.015,28.23,7802.0
2020-06-10,28.3,28.375,28.06,28.32,2381.0
2020-06-11,27.655,27.655,26.665,26.7,10848.0
2020-06-12,26.97,27.895,26.97,27.825,2835.0
2020-06-15,27.825,27.915,27.58,27.915,1080.0
2020-06-16,28.005,28.005,27.43,27.43,1826.0
2020-06-17,27.755,27.79,27.635,27.655,834.0
2020-06-18,27.735,28.205,27.735,28.005,4497.0
2020-06-19,28.33,28.61,28.33,28.435,1960.0
2020-06-22,28.78,29.19,28.775,28.92,5928.0
2020-06-23,29.075,29.49,29.065,29.445,2478.0
2020-06-24,29.24,29.44,28.79,28.835,2356.0
2020-06-25,28.5,29.23,28.5,29.23,806.0
2020-06-26,29.085,29.15,29.06,29.06,1700.0
2020-06-29,29.26,29.395,29.26,29.395,201.0
2020-06-30,29.41,29.41,28.97,28.98,563.0
2020-07-02,29.645,30.365,29.635,30.255,3335.0
2020-07-03,30.24,30.24,29.895,29.895,685.0
2020-07-06,30.59,30.77,30.41,30.645,2474.0
2020-07-07,30.795,30.795,30.68,30.68,220.0
2020-07-08,30.175,30.375,30.175,30.375,2356.0
2020-07-09,30.78,30.78,30.5,30.515,900.0
2020-07-10,31.03,31.03,30.38,30.465,202.0
2020-07-13,30.29,30.68,29.815,30.68,592.0
2020-07-14,30.12,30.13,29.77,29.925,2311.0
2020-07-15,29.915,30.05,29.915,30.03,747.0
2020-07-16,30.365,30.365,30.265,30.335,1091.0
2020-07-17,30.995,30.995,30.805,30.95,417.0
2020-07-20,31.02,31.37,30.895,31.37,2721.0
2020-07-21,31.48,31.48,31.365,31.48,111.0
2020-07-22,31.32,31.32,31.19,31.21,1490.0
2020-07-23,31.21,31.22,31.19,31.21,616.0
2020-07-24,31.28,31.39,31.005,31.28,6839.0
2020-07-27,31.065,31.23,31.065,31.23,1532.0
2020-07-28,31.23,31.55,31.22,31.46,5525.0
2020-07-29,31.11,31.355,31.11,31.255,3172.0
2020-07-30,31.29,31.29,30.95,31.065,3281.0
2020-07-31,31.635,31.635,30.59,30.605,890.0
2020-08-04,30.68,31.01,30.68,30.78,1627.0
2020-08-05,30.59,30.85,30.59,30.78,377.0
2020-08-06,30.84,31.1,30.84,31.04,1301.0
2020-08-07,31.055,31.22,30.6,31.21,1765.0
2020-08-10,31.265,31.49,31.265,31.445,2450.0
2020-08-11,30.94,31.5,30.94,31.5,492.0
2020-08-12,31.255,31.37,31.255,31.37,301.0
2020-08-13,31.245,31.37,31.145,31.37,777.0
2020-08-14,31.11,31.37,31.11,31.37,172.0
2020-08-17,31.175,31.19,31.12,31.13,1820.0
2020-08-18,31.3,31.46,31.13,31.13,8.0
2020-08-19,31.13,31.415,31.13,31.255,4632.0
2020-08-20,31.055,31.255,30.985,31.255,302.0
2020-08-21,31.23,31.255,31.22,31.255,401.0
2020-08-24,31.48,31.91,31.48,31.865,2004.0
2020-08-25,32.18,32.18,31.76,31.805,1549.0
2020-08-26,32.145,32.145,31.795,31.86,505.0
2020-08-27,31.32,31.955,31.32,31.94,878.0
2020-08-28,32.2,32.62,32.145,32.57,2768.0
2020-08-31,32.02,32.03,31.38,31.435,2551.0
2020-09-01,32.03,32.075,32.03,32.03,394.0
2020-09-02,32.055,32.09,31.84,32.01,874.0
2020-09-03,32.405,32.405,31.74,31.785,959.0
2020-09-04,31.76,31.76,31.325,31.4,1200.0
2020-09-08,31.04,31.49,31.04,31.49,961.0
2020-09-09,31.815,31.815,31.615,31.67,2805.0
2020-09-10,32.03,32.03,31.775,31.775,475.0
2020-09-11,32.065,32.065,31.775,31.775,456.0
2020-09-14,31.85,32.135,31.85,32.135,2323.0
2020-09-15,32.135,32.27,32.065,32.255,1220.0
2020-09-16,32.615,32.615,32.435,32.615,805.0
2020-09-17,31.86,32.355,31.86,32.235,1430.0
2020-09-18,32.29,32.29,32.02,32.03,1134.0
2020-09-21,31.67,31.74,31.515,31.58,1538.0
2020-09-22,31.5,32.045,31.435,31.46,2274.0
2020-09-23,31.11,31.41,31.11,31.4,3416.0
2020-09-24,30.56,30.695,30.49,30.67,1061.0
2020-09-25,30.87,31.325,30.86,31.31,619.0
2020-09-28,31.615,31.85,31.615,31.84,2353.0
2020-09-29,31.725,31.84,31.725,31.84,59.0
2020-09-30,31.94,32.04,31.91,31.95,8950.0
2020-10-01,32.245,32.55,32.235,32.355,727.0
2020-10-02,32.355,32.38,31.77,32.19,1844.0
2020-10-05,32.615,32.66,32.615,32.615,1962.0
2020-10-06,32.785,33.035,32.775,32.82,2879.0
2020-10-07,33.215,33.225,33.215,33.225,496.0
2020-10-08,33.29,33.475,33.17,33.2,833.0
2020-10-09,33.2,33.475,33.08,33.395,1093.0
2020-10-13,33.08,33.395,32.945,33.395,306.0
2020-10-14,32.945,33.305,32.945,33.29,1760.0
2020-10-15,32.575,32.885,32.57,32.865,648.0
2020-10-16,33.02,33.02,32.865,32.865,1400.0
2020-10-19,32.855,33.215,32.675,32.855,480.0
2020-10-20,32.64,33.29,32.64,33.135,545.0
2020-10-21,33.2,33.2,33.2,33.2,1000.0
2020-10-22,33.35,33.35,32.82,33.2,1372.0
2020-10-23,33.035,33.25,33.035,33.2,601.0
2020-10-26,32.605,32.855,32.405,32.81,443.0
2020-10-27,32.56,33.035,32.56,32.81,350.0
2020-10-28,32.73,32.73,32.405,32.515,1953.0
2020-10-29,32.8,32.8,32.27,32.515,73.0
2020-10-30,32.515,32.945,32.21,32.515,370.0
2020-11-02,33.17,33.17,32.245,32.255,1710.0
2020-11-03,32.525,32.525,32.325,32.39,929.0
2020-11-04,33.37,33.45,33.215,33.38,6645.0
2020-11-05,32.585,33.52,32.575,32.585,2324.0
2020-11-06,33.38,33.775,33.38,33.765,3261.0
2020-11-09,34.63,34.64,34.205,34.555,2145.0
2020-11-10,34.62,34.63,34.18,34.325,448.0
2020-11-11,35.09,35.09,34.27,34.595,721.0
2020-11-12,34.195,34.645,34.195,34.395,1710.0
2020-11-13,33.745,34.825,33.745,34.825,315.0
2020-11-16,35.09,35.09,34.845,35.045,1760.0
2020-11-17,35.045,35.215,34.865,35.09,1667.0
2020-11-18,35.485,35.485,34.865,35.23,2158.0
2020-11-19,34.865,34.98,34.675,34.97,969.0
2020-11-20,35.095,35.17,35.08,35.125,2201.0
2020-11-23,35.105,35.475,35.035,35.14,2322.0
2020-11-24,35.365,35.645,35.365,35.545,3534.0
2020-11-25,34.865,35.455,34.865,35.18,828.0
2020-11-26,35.08,35.36,35.08,35.27,720.0
2020-11-27,35.27,35.445,35.23,35.43,1412.0
2020-11-30,35.36,35.36,34.91,34.915,2318.0
2020-12-01,35.755,35.835,35.62,35.735,1425.0
2020-12-02,35.7,35.7,35.015,35.535,766.0
2020-12-03,35.535,35.555,35.41,35.42,1591.0
2020-12-04,35.44,35.545,35.44,35.535,377.0
2020-12-07,35.8,35.86,35.735,35.78,3192.0
2020-12-08,35.97,35.97,35.725,35.725,336.0
2020-12-09,36.165,36.165,35.78,35.78,1090.0
2020-12-10,35.735,35.835,35.735,35.835,1002.0
2020-12-11,36.03,36.03,35.835,35.835,450.0
2020-12-14,35.985,36.15,35.735,36.025,1691.0
2020-12-15,35.59,36.175,35.59,36.075,561.0
2020-12-16,36.435,36.435,36.075,36.075,76.0
2020-12-17,36.435,36.635,36.42,36.57,1317.0
2020-12-18,36.61,36.75,36.51,36.75,1879.0
2020-12-21,35.5,35.805,35.195,35.79,2132.0
2020-12-22,36.095,36.185,35.985,36.105,649.0
2020-12-23,36.105,36.555,36.105,36.475,2652.0
2020-12-24,36.68,36.795,36.68,36.69,700.0
2020-12-29,37.005,37.455,37.005,37.21,786.0
2020-12-30,38.235,38.235,37.14,37.21,114.0
2020-12-31,37.29,37.31,37.23,37.245,932.0
2021-01-04,37.335,37.74,37.335,37.5,1547.0
2021-01-05,37.735,37.785,37.49,37.68,1304.0
2021-01-06,37.23,37.785,37.23,37.785,613.0
2021-01-07,38.04,38.05,37.455,37.455,1566.0
2021-01-08,38.235,38.31,38.185,38.2,1953.0
2021-01-11,38.685,38.685,38.11,38.4,1573.0
2021-01-12,38.685,38.875,38.67,38.685,3280.0
2021-01-13,38.72,39.17,38.65,38.66,1706.0
2021-01-14,39.345,39.345,38.595,38.595,2174.0
2021-01-15,38.265,38.415,38.235,38.28,1546.0
2021-01-18,38.4,38.415,38.4,38.4,1567.0
2021-01-19,39.315,39.315,38.425,38.55,3581.0
2021-01-20,39.56,39.56,38.57,38.785,1545.0
2021-01-21,39.1,39.1,38.495,38.65,3503.0
2021-01-22,38.54,38.54,38.02,38.505,2577.0
2021-01-25,37.805,38.22,37.795,38.01,3287.0
2021-01-26,38.01,38.01,37.695,37.78,5337.0
2021-01-27,37.86,37.86,37.38,37.38,1953.0
2021-01-28,37.075,37.94,37.075,37.94,5213.0
2021-01-29,36.93,36.93,36.75,36.825,3650.0
2021-02-01,38.9,39.02,38.255,38.64,3803.0
2021-02-02,39.775,39.775,39.035,39.44,2701.0
2021-02-03,39.53,39.755,39.53,39.64,2834.0
2021-02-04,39.525,40.01,39.515,39.89,1492.0
2021-02-05,39.89,40.035,39.855,39.935,3480.0
2021-02-08,39.795,40.475,39.765,40.245,2268.0
2021-02-09,40.7,40.7,40.125,40.16,2474.0
2021-02-10,39.975,40.25,39.955,40.045,3267.0
2021-02-11,40.26,40.43,39.98,40.405,2382.0
2021-02-12,40.485,40.55,39.795,40.38,442157.0
2021-02-16,40.395,41.125,40.17,40.385,16067.0
2021-02-17,39.83,40.495,39.83,40.44,2725.0
2021-02-18,40.515,40.52,40.045,40.215,6145.0
2021-02-19,40.45,40.45,39.84,39.9,4507.0
2021-02-22,39.595,39.595,39.11,39.19,6286.0
2021-02-23,39.21,39.37,38.955,39.3,2662.0
2021-02-24,39.8,39.8,39.56,39.73,2854.0
2021-02-25,40.245,40.245,39.29,39.315,5768.0
2021-02-26,38.685,39.03,38.04,38.54,2135.0
2021-03-01,39.795,39.795,38.36,39.36,906.0
2021-03-02,39.775,39.775,39.305,39.525,5428.0
2021-03-03,40.88,40.88,39.885,39.965,3234.0
2021-03-04,40.26,40.26,39.495,39.63,4627.0
2021-03-05,40.64,40.64,39.55,39.855,8982.0
2021-03-08,39.9,39.9,39.665,39.795,1623.0
2021-03-09,39.795,40.485,39.795,40.415,3163.0
2021-03-10,40.72,40.72,40.205,40.36,970.0
2021-03-11,40.575,40.655,40.485,40.485,11177.0
2021-03-12,40.07,40.07,39.38,39.505,5192.0
2021-03-15,39.495,39.505,39.0,39.36,19489.0
2021-03-16,39.595,39.62,39.235,39.3,15432.0
2021-03-17,38.85,39.02,38.57,38.945,9578.0
2021-03-18,38.415,38.415,38.01,38.19,6006.0
2021-03-19,38.56,39.12,38.56,39.12,7161.0
2021-03-22,39.36,39.36,38.82,39.145,6634.0
2021-03-23,39.225,39.325,39.01,39.09,6780.0
2021-03-24,38.795,38.795,38.46,38.515,2814.0
2021-03-25,38.29,38.345,38.02,38.345,2838.0
2021-03-26,38.94,39.145,38.55,39.02,1783.0
2021-03-29,39.325,39.335,38.75,38.76,1528.0
2021-03-30,38.64,39.17,38.63,38.9,463.0
2021-03-31,38.9,38.92,38.685,38.875,3132.0
2021-04-01,38.945,39.395,38.945,38.965,3074.0
2021-04-05,38.81,38.82,38.265,38.405,9224.0
2021-04-06,38.54,38.685,38.27,38.505,2645.0
2021-04-07,38.73,38.73,38.345,38.415,1221.0
2021-04-08,38.84,38.85,38.245,38.49,1628.0
2021-04-09,38.38,38.38,37.985,38.075,3697.0
2021-04-12,37.42,37.425,36.39,36.69,10386.0
2021-04-13,37.31,37.31,36.93,36.975,3085.0
2021-04-14,37.76,37.77,37.425,37.515,997.0
2021-04-15,37.47,37.6,37.335,37.58,1988.0
2021-04-16,37.77,37.78,37.48,37.65,1073.0
2021-04-19,37.15,37.15,36.61,36.715,4041.0
2021-04-20,36.7,36.705,36.165,36.375,3469.0
2021-04-21,36.345,36.565,35.845,36.05,3720.0
2021-04-22,37.165,37.165,36.205,36.265,4892.0
2021-04-23,36.265,36.705,36.265,36.51,6946.0
2021-04-26,36.615,36.93,36.455,36.78,9834.0
2021-04-27,36.795,37.24,36.7,37.2,13199.0
2021-04-28,37.905,37.905,37.435,37.545,8240.0
2021-04-29,37.445,37.555,37.31,37.33,1335.0
2021-04-30,37.33,37.38,36.645,36.705,6168.0
2021-05-03,36.76,37.23,36.75,37.12,2395.0
2021-05-04,36.975,36.985,36.455,36.67,2133.0
2021-05-05,36.995,37.175,36.995,37.13,2083.0
2021-05-06,37.04,37.435,37.04,37.21,4257.0
2021-05-07,37.2,37.785,37.2,37.59,2300.0
2021-05-10,37.76,37.76,37.195,37.195,3044.0
2021-05-11,37.21,37.21,36.705,37.175,2856.0
2021-05-12,36.445,36.805,36.295,36.33,4475.0
2021-05-13,36.995,37.005,36.705,36.925,1793.0
2021-05-14,36.985,37.355,36.985,37.21,805.0
2021-05-17,37.75,37.75,37.445,37.515,3002.0
2021-05-18,37.67,38.03,37.67,37.885,1610.0
2021-05-19,37.785,37.87,37.625,37.87,5842.0
2021-05-20,37.87,37.92,37.69,37.74,2099.0
2021-05-21,38.1,38.1,37.83,37.86,788.0
2021-05-25,38.235,38.31,38.21,38.31,2154.0
2021-05-26,38.675,38.895,38.38,38.895,2326.0
2021-05-27,38.895,39.065,38.795,38.83,1664.0
2021-05-28,38.91,39.065,38.91,39.045,2377.0
2021-05-31,39.045,39.045,38.895,38.91,2028.0
2021-06-01,38.705,39.27,38.705,39.125,2829.0
2021-06-02,39.35,39.35,39.17,39.245,436.0
2021-06-03,39.415,39.525,39.245,39.425,2561.0
2021-06-04,39.605,39.66,39.605,39.65,601.0
2021-06-07,39.9,39.9,39.53,39.585,2085.0
2021-06-08,39.82,39.82,39.47,39.595,1902.0
2021-06-09,39.495,39.525,39.425,39.44,426.0
2021-06-10,39.36,39.64,39.36,39.595,1123.0
2021-06-11,39.92,39.93,39.525,39.675,813.0
2021-06-14,39.91,39.91,39.62,39.695,863.0
2021-06-15,39.695,39.765,39.685,39.695,1057.0
2021-06-16,39.615,39.75,39.405,39.515,529.0
2021-06-17,39.92,39.92,39.505,39.54,4499.0
2021-06-18,39.89,39.89,39.54,39.605,1113.0
2021-06-21,39.63,39.98,39.505,39.98,2352.0
2021-06-22,40.02,40.02,39.54,39.63,1331.0
2021-06-23,39.71,39.72,39.225,39.515,1665.0
2021-06-24,39.585,39.845,39.585,39.845,551.0
2021-06-25,39.885,39.885,39.72,39.75,1011.0
2021-06-28,39.855,39.945,39.765,39.855,665.0
2021-06-29,40.01,40.01,39.81,39.855,489.0
2021-06-30,39.92,39.92,39.63,39.74,2405.0
2021-07-02,40.01,40.01,39.515,39.56,2346.0
2021-07-05,39.875,39.875,39.71,39.75,914.0
2021-07-06,39.99,39.99,39.755,39.845,432.0
2021-07-07,40.035,40.16,39.89,40.09,704.0
2021-07-08,40.225,40.225,39.935,39.945,1185.0
2021-07-09,40.035,40.18,40.02,40.035,628.0
2021-07-12,40.1,40.11,39.785,39.92,471.0
2021-07-13,40.155,40.35,39.99,40.35,1051.0
2021-07-14,40.36,40.425,40.225,40.34,2236.0
2021-07-15,40.485,40.845,40.46,40.835,3729.0
2021-07-16,40.52,40.81,40.505,40.505,1362.0
2021-07-19,40.485,40.485,40.335,40.44,920.0
2021-07-20,40.935,40.935,40.38,40.63,161.0
2021-07-21,40.395,40.395,40.035,40.1,963.0
2021-07-22,40.935,40.935,39.695,40.37,1243.0
2021-07-23,40.43,40.485,40.37,40.405,2001.0
2021-07-26,40.61,40.61,40.315,40.515,1887.0
2021-07-27,40.65,40.65,40.235,40.515,290.0
2021-07-28,40.56,40.56,39.965,40.02,3745.0
2021-07-29,40.45,40.45,40.08,40.08,384.0
2021-07-30,40.125,40.25,40.08,40.205,1207.0
2021-08-03,41.34,41.385,40.89,41.27,4878.0
2021-08-04,41.25,41.565,41.25,41.51,989.0
2021-08-05,41.51,41.635,41.51,41.51,967.0
2021-08-06,41.215,41.745,41.215,41.54,1660.0
2021-08-09,41.78,41.78,41.54,41.54,370.0
2021-08-10,41.385,41.45,41.385,41.405,197.0
2021-08-11,41.33,41.645,41.33,41.63,1498.0
2021-08-12,41.835,41.835,41.61,41.63,288.0
2021-08-13,41.835,42.205,41.44,42.14,1855.0
2021-08-16,42.285,42.5,42.17,42.355,1692.0
2021-08-17,42.355,42.735,42.31,42.355,974.0
2021-08-18,42.51,42.53,42.33,42.465,1172.0
2021-08-19,42.43,42.565,42.285,42.52,1775.0
2021-08-20,43.34,43.365,42.96,43.34,1178.0
2021-08-23,43.185,43.195,42.715,42.895,394.0
2021-08-24,43.195,43.195,42.735,42.78,1052.0
2021-08-25,42.985,42.985,42.69,42.735,692.0
2021-08-26,42.8,42.905,42.68,42.825,1706.0
2021-08-27,43.57,43.58,43.275,43.43,2376.0
2021-08-30,43.51,43.94,43.5,43.895,6447.0
2021-08-31,44.2,44.545,44.19,44.445,3711.0
2021-09-01,44.21,44.58,44.21,44.435,3286.0
2021-09-02,44.885,44.885,44.625,44.625,1085.0
2021-09-03,44.795,44.95,44.615,44.885,2315.0
2021-09-07,44.895,45.1,44.67,45.1,1668.0
2021-09-08,45.18,45.255,44.75,44.955,1179.0
2021-09-09,45.13,45.13,44.93,44.955,1436.0
2021-09-10,45.175,45.18,44.905,44.905,1094.0
2021-09-13,45.04,45.04,44.885,44.985,717.0
2021-09-14,45.02,45.02,44.85,44.985,53.0
2021-09-15,45.38,45.4,45.18,45.4,815.0
2021-09-16,45.595,45.765,45.355,45.65,2789.0
2021-09-17,45.63,45.63,45.345,45.435,1447.0
2021-09-20,45.775,45.785,45.135,45.3,1833.0
2021-09-21,45.855,45.855,45.46,45.615,4893.0
2021-09-22,45.795,45.865,45.675,45.855,1533.0
2021-09-23,45.855,45.945,45.82,45.84,2489.0
2021-09-24,45.885,46.21,45.885,45.985,1688.0
2021-09-27,45.985,46.08,45.875,45.895,2107.0
2021-09-28,45.515,45.55,45.28,45.345,1012.0
2021-09-29,45.57,45.585,45.49,45.585,1274.0
2021-09-30,45.535,45.535,44.885,44.885,2939.0
2021-10-01,44.995,45.405,44.985,45.335,2325.0
2021-10-04,45.38,45.38,44.625,44.95,2178.0
2021-10-05,45.425,45.525,45.3,45.495,1442.0
2021-10-06,44.805,45.055,44.805,45.01,2278.0
2021-10-07,45.145,45.2,44.985,45.13,1401.0
2021-10-08,45.1,45.11,44.595,44.705,2173.0
2021-10-12,44.815,44.85,44.64,44.805,1028.0
2021-10-13,45.31,45.315,45.1,45.3,1256.0
2021-10-14,45.39,45.56,45.38,45.4,5061.0
2021-10-15,45.595,45.785,45.57,45.695,1244.0
2021-10-18,45.75,46.325,45.48,45.75,822.0
2021-10-19,45.75,45.795,45.405,45.75,1246.0
2021-10-20,45.47,45.47,45.27,45.345,1384.0
2021-10-21,45.09,45.345,44.95,45.21,5331.0
2021-10-22,44.865,45.055,44.865,44.985,2015.0
2021-10-25,45.12,45.135,44.815,45.1,1302.0
2021-10-26,45.38,45.495,45.22,45.48,1671.0
2021-10-27,45.38,45.39,44.985,45.09,2346.0
2021-10-28,44.695,44.705,44.345,44.49,3371.0
2021-10-29,43.805,44.165,43.805,44.03,6575.0
2021-11-01,44.545,44.625,44.37,44.56,850.0
2021-11-02,44.875,44.875,44.715,44.74,193517.0
2021-11-03,42.445,44.815,42.445,44.68,2864.0
2021-11-04,44.805,44.995,44.805,44.995,1102.0
2021-11-05,45.03,45.325,45.03,45.225,2280.0
2021-11-08,45.695,45.94,45.67,45.94,2408.0
2021-11-09,45.56,45.56,45.31,45.345,1078.0
2021-11-10,45.355,45.355,45.175,45.345,429.0
2021-11-11,45.56,45.63,45.56,45.56,300.0
2021-11-12,45.9,46.155,45.895,46.01,2914.0
2021-11-15,46.27,46.335,45.67,45.875,2046.0
2021-11-16,45.56,45.56,45.145,45.435,3198.0
2021-11-17,45.685,45.695,45.29,45.345,1874.0
2021-11-18,45.265,45.29,45.165,45.235,426.0
2021-11-19,45.355,45.4,45.21,45.22,2541.0
2021-11-22,44.965,44.965,44.47,44.535,10651.0
2021-11-23,44.91,44.985,44.705,44.725,1607.0
2021-11-24,44.545,45.085,44.29,44.39,2223.0
2021-11-25,44.545,44.695,44.415,44.695,15937.0
2021-11-26,43.815,43.815,43.005,43.21,27788.0
2021-11-29,43.745,44.065,43.455,43.525,2772.0
2021-11-30,43.745,43.825,43.615,43.69,1643.0
2021-12-01,44.22,44.23,43.86,43.975,598.0
2021-12-02,44.73,44.895,44.335,44.73,775.0
2021-12-03,44.1,44.1,43.77,43.77,3005.0
2021-12-06,43.5,43.51,43.23,43.32,935.0
2021-12-07,43.555,43.555,43.465,43.52,844.0
2021-12-08,43.915,44.065,43.915,43.915,686.0
2021-12-09,44.245,44.245,44.075,44.1,1481.0
2021-12-10,44.23,44.4,44.22,44.39,2860.0
2021-12-13,43.745,43.745,43.375,43.455,1407.0
2021-12-14,43.455,43.565,43.385,43.455,2081.0
2021-12-15,43.345,43.355,43.21,43.285,762.0
2021-12-16,43.25,43.295,43.06,43.195,2419.0
2021-12-17,42.76,42.925,42.645,42.925,6189.0
2021-12-20,42.735,42.79,42.5,42.715,1306.0
2021-12-21,42.755,43.16,42.745,43.115,1652.0
2021-12-22,43.375,43.475,43.295,43.42,4151.0
2021-12-23,43.52,43.67,43.52,43.52,724.0
2021-12-24,43.24,43.52,43.24,43.52,110.0
2021-12-29,43.68,44.19,43.68,44.065,10210.0
2021-12-30,44.72,44.72,44.105,44.14,12037.0
2021-12-31,43.835,44.18,43.765,43.765,6207.0
2022-01-04,45.765,45.825,44.265,44.995,2832.0
2022-01-05,45.595,45.62,45.295,45.355,2258.0
2022-01-06,45.37,45.37,45.17,45.17,2089.0
2022-01-07,45.245,45.345,45.055,45.265,6263.0
2022-01-10,45.265,45.63,45.265,45.495,2424.0
2022-01-11,45.805,45.995,45.805,45.985,2028.0
2022-01-12,46.005,46.09,45.89,46.075,992.0
2022-01-13,46.065,46.075,45.745,45.805,2164.0
2022-01-14,45.295,45.92,45.295,45.745,3989.0
2022-01-17,46.055,46.1,45.255,46.075,4068.0
2022-01-18,45.96,45.96,45.095,45.105,5443.0
2022-01-19,45.005,45.005,44.595,44.67,2499.0
2022-01-20,44.575,44.575,44.17,44.17,1641.0
2022-01-21,44.16,44.17,43.835,43.835,3450.0
2022-01-24,43.23,43.76,42.2,42.905,4576.0
2022-01-25,43.49,43.49,43.23,43.42,694.0
2022-01-26,43.02,43.23,42.95,43.02,2459.0
2022-01-27,42.885,43.285,42.655,43.17,1539.0
2022-01-28,43.525,43.635,43.41,43.565,961.0
2022-01-31,44.065,44.48,43.95,44.44,1883.0
2022-02-01,44.855,44.865,44.16,44.25,1060.0
2022-02-02,44.66,44.67,44.49,44.525,2887.0
2022-02-03,44.125,44.125,43.815,44.045,3270.0
2022-02-04,43.95,44.14,43.89,44.045,819.0
2022-02-07,43.99,44.0,43.23,43.23,3146.0
2022-02-08,43.535,43.66,43.535,43.585,1094.0
2022-02-09,43.68,44.01,43.68,43.68,432.0
2022-02-10,43.46,43.785,43.46,43.535,1254.0
2022-02-11,43.49,43.49,42.845,42.855,2398.0
2022-02-14,42.585,42.585,42.075,42.105,5862.0
2022-02-15,43.76,43.76,43.345,43.585,3930.0
2022-02-16,43.16,43.555,43.16,43.51,1244.0
2022-02-17,43.385,43.385,43.085,43.155,305.0
2022-02-18,43.575,43.585,43.385,43.44,1655.0
2022-02-22,42.51,43.46,41.98,43.145,2240.0
2022-02-23,43.095,43.095,42.545,42.625,3903.0
2022-02-24,41.31,42.085,40.49,41.46,5816.0
2022-02-25,42.21,42.69,42.175,42.69,458.0
2022-02-28,42.625,42.645,41.835,42.145,2471.0
2022-03-01,41.51,41.615,40.99,41.145,2598.0
2022-03-02,41.23,41.615,41.21,41.52,2453.0
2022-03-03,41.425,41.435,40.655,40.665,1444.0
2022-03-04,40.435,40.5,39.865,39.875,2289.0
2022-03-07,39.395,39.735,38.885,38.885,11230.0
2022-03-08,39.08,40.35,39.07,39.78,1294.0
2022-03-09,41.135,41.56,40.96,41.435,5981.0
2022-03-10,41.095,41.115,40.79,41.02,2316.0
2022-03-11,41.48,41.48,40.55,40.595,3059.0
2022-03-14,41.45,41.8,41.45,41.675,1844.0
2022-03-15,41.7,42.105,41.69,42.105,2215.0
2022-03-16,42.18,42.895,42.18,42.625,608.0
2022-03-17,42.72,42.795,42.555,42.795,1564.0
2022-03-18,42.29,42.78,42.29,42.52,1237.0
2022-03-21,42.01,42.19,41.97,42.085,3034.0
2022-03-22,42.69,42.77,42.48,42.48,993.0
2022-03-23,41.96,41.96,41.675,41.75,1097.0
2022-03-24,42.0,42.05,41.865,41.96,485.0
2022-03-25,41.81,41.825,41.675,41.685,2513.0
2022-03-28,41.685,42.44,41.685,42.155,1297.0
2022-03-29,43.095,43.095,42.905,42.97,763.0
2022-03-30,42.54,42.68,42.425,42.575,909.0
2022-03-31,42.645,42.645,42.155,42.48,850.0
2022-04-01,42.49,42.99,42.48,42.98,978.0
2022-04-04,44.0,44.305,43.875,44.24,4336.0
2022-04-05,43.555,43.595,43.44,43.575,914.0
2022-04-06,43.24,43.24,42.94,43.01,479.0
2022-04-07,42.99,43.23,42.99,43.055,705.0
2022-04-08,43.545,43.66,43.365,43.5,699.0
2022-04-11,43.285,43.295,43.035,43.115,2729.0
2022-04-12,43.03,43.055,42.75,42.875,461.0
2022-04-13,42.69,42.7,42.355,42.45,1708.0
2022-04-14,42.43,42.43,42.19,42.305,1216.0
2022-04-18,42.22,42.23,41.96,42.175,1655.0
2022-04-19,41.185,41.625,41.185,41.57,3038.0
2022-04-20,41.55,41.81,41.48,41.55,1745.0
2022-04-21,42.28,42.28,42.01,42.145,315.0
2022-04-22,42.22,42.22,41.865,42.065,719.0
2022-04-25,42.065,42.075,41.885,41.885,1515.0
2022-04-26,42.44,42.44,41.885,41.885,675.0
2022-04-27,41.885,42.335,41.875,42.19,799.0
2022-04-28,42.78,42.78,42.425,42.7,972.0
2022-04-29,42.27,42.345,42.095,42.165,1559.0
2022-05-02,42.165,42.565,41.835,42.22,1428.0
2022-05-03,42.315,42.405,42.18,42.305,2151.0
2022-05-04,41.825,42.155,41.355,42.125,32674.0
2022-05-05,41.845,41.855,40.905,40.96,1984.0
2022-05-06,40.685,40.905,40.54,40.83,1314.0
2022-05-09,40.35,40.685,40.35,40.59,759.0
2022-05-10,40.55,40.82,40.35,40.58,2887.0
2022-05-11,40.35,40.355,39.955,39.975,1231.0
2022-05-12,39.955,39.975,39.77,39.885,946.0
2022-05-13,39.58,39.705,39.53,39.58,720.0
2022-05-16,39.395,39.395,39.06,39.06,1291.0
2022-05-17,40.35,40.35,39.06,39.06,559.0
2022-05-18,39.935,39.935,39.245,39.245,714.0
2022-05-19,39.27,39.54,39.27,39.405,26363.0
2022-05-20,39.715,40.32,39.52,39.54,1339.0
2022-05-24,39.86,39.86,39.705,39.83,283.0
2022-05-25,39.655,39.865,39.54,39.83,106.0
2022-05-26,40.08,40.08,39.83,39.83,32.0
2022-05-27,40.0,40.175,39.83,39.83,182.0
2022-05-30,40.26,40.35,40.165,40.165,920.0
2022-05-31,40.23,40.23,39.81,39.925,1118.0
2022-06-01,40.135,40.135,39.82,39.865,2352.0
2022-06-02,40.32,40.595,40.185,40.52,4667.0
2022-06-03,39.895,40.52,39.675,40.52,149.0
2022-06-06,39.945,39.955,39.675,39.735,1514.0
2022-06-07,39.495,39.665,39.495,39.53,581.0
2022-06-08,39.36,39.36,39.225,39.36,330.0
2022-06-09,39.33,39.58,39.33,39.58,398.0
2022-06-10,39.35,39.35,39.08,39.26,39168.0
2022-06-13,38.84,38.85,38.645,38.745,927.0
2022-06-14,38.885,39.03,38.885,38.975,431.0
2022-06-15,39.03,39.235,39.03,39.185,343.0
2022-06-16,38.225,38.255,38.03,38.03,1687.0
2022-06-17,38.31,38.6,38.31,38.57,567.0
2022-06-20,38.715,38.715,38.57,38.57,29.0
2022-06-21,38.975,39.02,38.935,38.935,962.0
2022-06-22,38.435,38.935,38.415,38.935,211.0
2022-06-23,38.79,38.935,38.79,38.935,101.0
2022-06-24,39.3,39.3,39.1,39.1,207.0
2022-06-27,39.005,39.005,38.8,38.85,817.0
2022-06-28,38.8,38.8,38.37,38.52,632.0
2022-06-29,38.505,38.675,38.505,38.63,246.0
2022-06-30,38.53,38.665,38.29,38.665,1045.0
2022-07-04,38.685,38.685,38.55,38.55,149.0
2022-07-05,38.705,39.11,38.705,38.83,1356.0
2022-07-06,39.195,39.78,39.195,39.715,13738.0
2022-07-07,40.02,40.02,39.705,39.705,14702.0
2022-07-08,39.725,39.76,39.6,39.625,11401.0
2022-07-11,39.705,39.705,39.445,39.485,31746.0
2022-07-12,39.215,39.495,38.995,39.465,1799.0
2022-07-13,38.53,38.86,38.52,38.53,319.0
2022-07-14,39.205,39.235,38.53,38.53,476.0
2022-07-15,39.59,39.59,39.36,39.56,272.0
2022-07-18,39.26,39.425,39.245,39.31,3412.0
2022-07-19,39.685,39.76,39.31,39.31,6.0
2022-07-20,40.445,40.445,39.29,39.29,1460.0
2022-07-21,39.405,40.135,39.395,40.07,787.0
2022-07-22,40.01,40.185,40.01,40.09,1095.0
2022-07-25,39.885,39.905,39.79,39.885,26044.0
2022-07-26,39.885,39.885,39.59,39.625,44437.0
2022-07-27,40.355,40.375,40.03,40.135,2656.0
2022-07-28,40.435,40.945,40.435,40.875,1123.0
2022-07-29,41.185,41.45,41.115,41.185,1456.0
2022-08-02,42.02,42.02,41.825,41.98,47441.0
2022-08-03,41.875,42.02,41.875,41.98,2455.0
2022-08-04,41.72,41.815,41.56,41.575,1290.0
2022-08-05,41.855,41.925,41.81,41.925,720.0
2022-08-08,41.925,42.03,41.855,41.925,321.0
2022-08-09,42.01,42.01,41.69,41.905,363.0
2022-08-10,42.28,42.28,42.095,42.23,371.0
2022-08-11,41.99,41.99,41.79,41.79,653.0
2022-08-12,41.835,42.075,41.835,41.835,542.0
2022-08-15,42.44,42.595,42.44,42.51,784.0
2022-08-16,42.655,42.655,42.51,42.51,209.0
2022-08-17,43.02,43.02,42.795,42.795,3261.0
2022-08-18,42.75,42.845,42.75,42.795,401.0
2022-08-19,42.68,42.68,42.22,42.23,490.0
2022-08-22,42.125,42.135,41.835,41.99,1244.0
2022-08-23,42.335,42.335,41.99,41.99,446.0
2022-08-24,42.43,42.5,41.99,41.99,298.0
2022-08-25,41.875,42.02,41.825,41.99,215.0
2022-08-26,42.085,42.085,42.01,42.085,102.0
2022-08-29,41.77,41.79,41.645,41.72,700.0
2022-08-30,42.47,42.75,42.47,42.615,1225.0
2022-08-31,42.69,42.69,42.48,42.595,12197.0
2022-09-01,42.565,42.835,42.565,42.75,2233.0
2022-09-02,42.73,42.795,42.5,42.75,72.0
2022-09-06,42.875,42.885,42.545,42.875,223.0
2022-09-07,42.69,42.99,42.69,42.875,102.0
2022-09-08,43.23,43.345,43.115,43.23,298.0
2022-09-09,42.99,43.23,42.74,43.23,75.0
2022-09-12,43.22,43.44,43.135,43.335,1923.0
2022-09-13,43.28,43.375,42.96,43.2,7886.0
2022-09-14,44.075,44.075,43.67,43.795,5275.0
2022-09-15,43.45,43.795,43.305,43.795,610.0
2022-09-16,43.18,43.18,42.96,43.085,417.0
2022-09-19,43.68,43.68,43.41,43.525,254.0
2022-09-20,43.71,43.76,43.595,43.71,553.0
2022-09-21,43.815,43.93,43.69,43.775,3064.0
2022-09-22,43.4,43.775,43.135,43.775,609.0
2022-09-23,42.885,42.885,42.575,42.665,2412.0
2022-09-26,42.49,42.49,42.18,42.405,1320.0
2022-09-27,42.585,42.585,42.175,42.175,369.0
2022-09-28,41.98,42.5,41.98,42.2,3241.0
2022-09-29,41.72,41.75,41.655,41.675,463.0
2022-09-30,42.28,42.805,42.28,42.565,2445.0
2022-10-03,42.02,42.46,42.02,42.27,1469.0
2022-10-04,43.135,43.135,42.27,42.27,29.0
2022-10-05,43.065,43.075,42.92,42.93,8207.0
2022-10-06,42.79,42.805,42.72,42.73,226.0
2022-10-07,42.665,42.665,42.085,42.51,615.0
2022-10-11,41.96,42.315,41.96,42.21,2043.0
2022-10-12,42.125,42.48,42.125,42.395,1213.0
2022-10-13,42.21,42.585,42.19,42.53,467.0
2022-10-14,42.7,42.7,42.53,42.53,902.0
2022-10-17,43.135,43.135,42.53,42.53,96.0
2022-10-18,43.23,43.23,42.885,43.085,176.0
2022-10-19,42.895,42.895,42.595,42.625,6487.0
2022-10-20,42.815,43.075,42.815,43.045,7814.0
2022-10-21,43.23,43.41,43.03,43.21,4785.0
2022-10-24,43.0,43.545,42.99,43.545,365.0
2022-10-25,43.345,43.355,43.085,43.155,2455.0
2022-10-26,43.355,43.71,43.355,43.71,551.0
2022-10-27,43.24,43.24,42.95,43.045,1523.0
2022-10-28,43.365,43.66,43.045,43.045,1127.0
2022-10-31,44.17,44.17,43.585,43.605,12672.0
2022-11-01,43.71,43.94,43.71,43.72,3378.0
2022-11-02,43.71,43.72,43.52,43.575,1347.0
2022-11-03,43.93,43.93,43.845,43.875,1199.0
2022-11-04,43.9,43.92,43.795,43.875,413.0
2022-11-07,44.14,44.14,43.98,43.98,1223.0
2022-11-08,44.015,44.23,44.01,44.23,826.0
2022-11-09,44.025,44.125,44.025,44.055,393.0
2022-11-10,44.325,44.66,44.325,44.62,4736.0
2022-11-11,44.585,44.67,44.17,44.515,5384.0
2022-11-14,44.375,44.43,44.055,44.085,6188.0
2022-11-15,44.755,44.755,44.19,44.4,5498.0
2022-11-16,44.035,44.035,43.845,43.95,3061.0
2022-11-17,43.89,43.95,43.71,43.95,337.0
2022-11-18,44.105,44.105,43.89,43.95,503.0
2022-11-21,44.025,44.025,43.9,44.0,1077.0
2022-11-22,44.035,44.085,43.99,44.01,621.0
2022-11-23,44.0,44.01,43.775,44.01,406.0
2022-11-24,44.115,44.115,43.76,44.01,153.0
2022-11-25,44.23,44.41,44.22,44.23,522.0
2022-11-28,44.67,44.835,44.525,44.67,2362.0
2022-11-29,45.15,45.325,44.93,45.325,1665.0
2022-11-30,45.66,45.66,45.245,45.595,18170.0
2022-12-01,45.66,45.66,45.39,45.39,5359.0
2022-12-02,45.055,45.21,44.97,44.995,1787.0
2022-12-05,44.73,45.045,44.565,44.9,836.0
2022-12-06,45.315,45.315,44.89,45.075,1082.0
2022-12-07,45.055,45.055,44.91,44.91,282.0
2022-12-08,44.67,45.065,44.67,44.96,1015.0
2022-12-09,44.96,44.96,44.67,44.775,1450.0
2022-12-12,44.94,44.94,44.72,44.72,229.0
2022-12-13,44.815,44.825,43.2,43.335,62918.0
2022-12-14,44.91,44.91,44.535,44.575,43208.0
2022-12-15,44.01,44.525,43.98,44.14,1121.0
2022-12-16,44.43,44.43,44.22,44.345,1872.0
2022-12-19,44.43,44.615,44.22,44.535,1297.0
2022-12-20,44.505,44.535,44.345,44.535,324.0
2022-12-21,43.96,44.075,43.775,43.94,381.0
2022-12-22,43.795,43.94,43.535,43.94,167.0
2022-12-23,43.375,43.375,42.96,43.075,3197.0
2022-12-28,43.27,43.755,43.27,43.27,687.0
2022-12-29,43.935,44.045,43.735,43.965,1899.0
2022-12-30,43.765,43.765,43.29,43.49,1618.0
2023-01-03,44.265,44.265,43.955,44.135,2682.0
2023-01-04,43.56,43.56,43.35,43.39,3333.0
2023-01-05,43.39,43.48,43.36,43.38,1694.0
2023-01-06,43.36,43.49,43.24,43.24,823.0
2023-01-09,43.625,43.635,43.36,43.36,2616.0
2023-01-10,43.42,43.5,43.33,43.42,1383.0
2023-01-11,43.49,43.58,43.24,43.52,1355.0
2023-01-12,43.53,43.59,43.43,43.44,1628.0
2023-01-13,43.635,43.755,43.37,43.56,1954.0
2023-01-16,43.635,43.635,43.44,43.44,1062.0
2023-01-17,43.5,43.695,43.5,43.695,6503.0
2023-01-18,44.285,44.285,43.975,44.095,1785.0
2023-01-19,44.145,44.185,44.085,44.135,1693.0
2023-01-20,44.205,44.205,44.015,44.135,1703.0
2023-01-23,43.925,43.975,43.795,43.965,756.0
2023-01-24,43.895,43.895,43.42,43.55,1213.0
2023-01-25,43.18,43.3,42.98,43.13,1407.0
2023-01-26,43.21,43.28,43.04,43.22,2604.0
2023-01-27,42.165,42.575,42.165,42.365,10920.0
2023-01-30,42.83,42.84,42.545,42.665,1747.0
2023-01-31,42.745,42.745,42.535,42.565,1119.0
2023-02-01,42.295,42.355,41.945,41.995,1799.0
2023-02-02,42.105,42.305,41.84,42.215,1554.0
2023-02-03,42.605,42.76,42.565,42.715,1757.0
2023-02-06,42.625,42.625,42.355,42.595,2217.0
2023-02-07,42.535,42.535,42.245,42.275,6779.0
2023-02-08,42.585,42.84,42.585,42.595,2316.0
2023-02-09,43.13,43.14,42.585,42.735,2312.0
2023-02-10,42.745,42.745,42.495,42.655,4243.0
2023-02-13,42.445,42.445,42.315,42.365,1550.0
2023-02-14,42.255,42.555,42.255,42.425,4098.0
2023-02-15,42.755,43.05,42.755,42.89,2254.0
2023-02-16,43.11,43.11,42.89,42.89,159.0
2023-02-17,43.0,43.14,42.99,43.14,1185.0
2023-02-21,43.24,43.32,42.78,42.83,1885.0
2023-02-22,42.625,42.625,42.195,42.195,5034.0
2023-02-23,42.545,42.545,42.225,42.455,1024.0
2023-02-24,41.89,42.415,41.88,42.225,1972.0
2023-02-27,42.385,42.385,42.305,42.375,648.0
2023-02-28,42.285,42.365,42.065,42.325,1263.0
2023-03-01,42.455,42.84,42.445,42.555,1264.0
2023-03-02,42.465,42.585,42.245,42.555,435.0
2023-03-03,43.05,43.46,43.05,43.43,1697.0
2023-03-06,43.725,43.735,43.47,43.49,2188.0
2023-03-07,43.735,43.735,43.52,43.635,261.0
2023-03-08,44.165,44.165,43.855,44.015,429.0
2023-03-09,43.845,43.845,43.44,43.44,3391.0
2023-03-10,43.29,43.29,42.95,43.03,1772.0
2023-03-13,42.525,42.535,42.045,42.165,4304.0
2023-03-14,42.055,42.095,41.995,42.035,2232.0
2023-03-15,41.57,41.57,41.27,41.31,1478.0
2023-03-16,41.36,41.88,41.36,41.36,638.0
2023-03-17,41.85,41.85,41.36,41.36,170.0
2023-03-20,41.925,41.925,41.36,41.36,397.0
2023-03-21,41.925,42.015,41.36,41.36,799.0
2023-03-22,42.135,42.135,41.36,41.36,638.0
2023-03-23,42.005,42.085,41.995,42.005,756.0
2023-03-24,42.015,42.015,41.87,41.88,823.0
2023-03-27,41.88,41.89,41.74,41.88,877.0
2023-03-28,41.75,41.75,41.5,41.53,5919.0
2023-03-29,41.53,41.73,41.53,41.53,56.0
2023-03-30,41.7,41.7,41.68,41.7,260.0
2023-03-31,41.945,42.325,41.945,41.945,820.0
2023-04-03,42.455,42.455,41.75,41.945,152.0
2023-04-04,41.78,42.105,41.78,42.085,1220.0
2023-04-05,42.245,42.385,42.085,42.085,662.0
2023-04-06,42.595,42.735,42.565,42.595,207.0
2023-04-10,42.745,42.745,42.525,42.595,888.0
2023-04-11,42.665,42.78,42.665,42.755,1024.0
2023-04-12,43.11,43.11,42.745,42.755,477.0
2023-04-13,42.755,42.755,42.625,42.755,401.0
2023-04-14,42.555,42.665,42.495,42.595,725.0
2023-04-17,42.495,42.595,42.355,42.595,164.0
2023-04-18,42.345,42.345,42.115,42.265,776.0
2023-04-19,42.245,42.445,42.245,42.265,402.0
2023-04-20,42.585,42.605,42.515,42.555,1770.0
2023-04-21,42.595,43.0,42.595,42.595,677.0
2023-04-24,43.11,43.11,42.595,42.595,368.0
2023-04-25,43.26,43.26,43.12,43.15,650.0
2023-04-26,43.59,43.59,43.38,43.44,1621.0
2023-04-27,43.665,43.835,43.54,43.765,2226.0
2023-04-28,43.975,44.145,43.885,43.985,929.0
2023-05-01,44.115,44.165,43.875,43.885,2167.0
2023-05-02,44.055,44.055,43.855,44.005,180.0
2023-05-03,44.055,44.055,43.915,44.055,434.0
2023-05-04,44.065,44.335,43.945,44.015,1371.0
2023-05-05,43.58,44.015,43.45,44.015,2510.0
2023-05-08,43.615,44.015,43.46,44.015,571.0
2023-05-09,43.4,43.58,43.4,43.49,1168.0
2023-05-10,43.5,43.735,43.5,43.52,1305.0
2023-05-11,43.855,43.865,43.605,43.645,1069.0
2023-05-12,43.725,43.905,43.725,43.725,122.0
2023-05-15,44.085,44.095,44.015,44.085,332.0
2023-05-16,43.665,43.665,43.53,43.595,969.0
2023-05-17,43.53,43.595,43.42,43.595,106.0
2023-05-18,43.23,43.33,43.02,43.04,419.0
2023-05-19,43.47,43.47,43.04,43.04,388.0
2023-05-23,43.725,43.745,43.37,43.725,891.0
2023-05-24,43.695,43.785,43.685,43.725,72.0
2023-05-25,43.845,44.105,43.835,43.995,362.0
2023-05-26,44.165,44.68,44.165,44.48,671.0
2023-05-29,43.975,44.55,43.975,44.335,2329.0
2023-05-30,44.415,44.51,44.335,44.335,126.0
2023-05-31,44.215,44.235,44.135,44.205,618.0
2023-06-01,44.44,44.44,44.105,44.205,101.0
2023-06-02,44.395,44.51,44.215,44.395,1051.0
2023-06-05,44.365,44.365,44.075,44.175,2762.0
2023-06-06,44.115,44.225,44.105,44.115,1000.0
2023-06-07,44.225,44.255,44.115,44.115,779.0
2023-06-08,44.015,44.185,43.925,44.185,329.0
2023-06-09,43.895,43.965,43.895,43.915,681.0
2023-06-12,43.975,44.115,43.915,43.915,369.0
2023-06-13,44.415,44.415,44.185,44.185,741.0
2023-06-14,44.42,44.42,44.185,44.185,349.0
2023-06-15,44.375,44.385,44.105,44.375,793.0
2023-06-16,44.405,44.405,44.175,44.285,532.0
2023-06-19,44.285,44.295,44.225,44.235,413.0
2023-06-20,44.285,44.295,44.205,44.285,1235.0
2023-06-21,44.345,44.345,44.095,44.135,12525.0
2023-06-22,44.175,44.175,44.035,44.085,3890.0
2023-06-23,43.985,43.985,43.715,43.815,798.0
2023-06-26,43.685,44.01,43.675,43.825,1654.0
2023-06-27,44.22,44.33,44.06,44.33,2087.0
2023-06-28,44.78,44.93,44.78,44.78,565.0
2023-06-29,44.985,44.985,44.78,44.78,309.0
2023-06-30,45.305,45.325,45.115,45.265,1488.0
2023-07-04,45.745,45.755,45.515,45.675,4512.0
2023-07-05,45.685,45.685,45.485,45.525,3787.0
2023-07-06,45.665,45.665,45.325,45.535,3303.0
2023-07-07,45.425,45.425,45.235,45.255,1599.0
2023-07-10,45.375,45.395,45.215,45.315,533.0
2023-07-11,45.575,45.575,45.455,45.455,4883.0
2023-07-12,45.535,45.545,45.435,45.545,2649.0
2023-07-13,45.495,45.495,45.275,45.315,1740.0
2023-07-14,45.525,45.755,45.475,45.715,4696.0
2023-07-17,45.775,46.02,45.765,45.99,2106.0
2023-07-18,46.33,46.33,45.945,45.97,1030.0
2023-07-19,46.27,46.28,45.98,46.13,1687.0
2023-07-20,46.16,46.23,46.11,46.15,1019.0
2023-07-21,46.38,46.38,46.09,46.14,1769.0
2023-07-24,46.13,46.15,45.935,45.97,1183.0
2023-07-25,46.14,46.14,46.02,46.02,2380.0
2023-07-26,46.17,46.46,46.14,46.32,1055.0
2023-07-27,46.04,46.06,45.885,45.96,2442.0
2023-07-28,46.16,46.16,45.845,46.11,1283.0
2023-07-31,46.32,46.32,46.01,46.05,3461.0
2023-08-01,46.54,46.54,46.17,46.21,3160.0
2023-08-02,45.96,45.97,45.595,45.825,1982.0
2023-08-03,45.885,45.895,45.505,45.885,1029.0
2023-08-04,45.915,46.17,45.735,46.17,2050.0
2023-08-08,46.39,46.39,46.06,46.13,1494.0
2023-08-09,46.56,46.56,46.24,46.34,719.0
2023-08-10,46.37,46.39,46.2,46.22,2718.0
2023-08-11,46.15,46.15,45.905,46.0,2237.0
2023-08-14,45.705,45.99,45.685,45.895,1237.0
2023-08-15,45.875,45.895,45.775,45.875,759.0
2023-08-16,46.22,46.25,45.96,46.1,684.0
2023-08-17,46.15,46.18,45.885,45.96,4490.0
2023-08-18,45.805,46.04,45.805,45.99,470.0
2023-08-21,46.22,46.27,45.99,46.27,1235.0
2023-08-22,46.41,46.41,46.09,46.12,2527.0
2023-08-23,46.9,46.94,46.65,46.71,3296.0
2023-08-24,46.56,46.71,46.41,46.71,82.0
2023-08-25,46.63,46.63,46.42,46.47,632.0
2023-08-28,46.63,46.63,46.53,46.59,1079.0
2023-08-29,46.72,46.88,46.63,46.67,3701.0
2023-08-30,46.68,46.68,46.42,46.67,681.0
2023-08-31,46.28,46.3,46.16,46.16,1119.0
2023-09-01,46.78,46.78,46.66,46.71,649.0
2023-09-05,46.78,47.045,46.77,47.045,1636.0
2023-09-06,47.205,47.225,46.91,46.93,1293.0
2023-09-07,47.205,47.455,47.205,47.375,2785.0
2023-09-08,47.525,47.735,47.525,47.695,6792.0
2023-09-11,47.955,47.955,47.695,47.855,3369.0
2023-09-12,48.35,48.35,47.605,47.765,2005.0
2023-09-13,47.895,47.905,47.745,47.785,2283.0
2023-09-14,47.885,47.885,47.665,47.765,3981.0
2023-09-15,48.0,48.01,47.615,47.625,2561.0
2023-09-18,47.545,47.545,47.265,47.395,1576.0
2023-09-19,47.245,47.255,46.985,47.075,2701.0
2023-09-20,47.025,47.045,46.93,46.97,1099.0
2023-09-21,46.77,46.77,46.49,46.55,6825.0
2023-09-22,46.63,46.63,46.55,46.55,1547.0
2023-09-25,46.55,46.55,46.35,46.52,1108.0
2023-09-26,46.64,46.65,46.4,46.64,1435.0
2023-09-27,46.9,46.9,46.56,46.63,5142.0
2023-09-28,46.3,46.42,46.2,46.25,491.0
2023-09-29,46.55,46.56,46.46,46.56,2455.0
2023-10-02,46.57,46.91,46.56,46.78,544.0
2023-10-03,46.59,46.95,46.59,46.73,2632.0
2023-10-04,46.92,46.92,46.75,46.91,2245.0
2023-10-05,47.185,47.245,46.94,47.235,1342.0
2023-10-06,47.165,47.395,47.165,47.235,298.0
2023-10-10,47.255,47.325,46.96,47.055,1872.0
2023-10-11,47.135,47.185,47.055,47.165,576.0
2023-10-12,47.175,47.175,47.015,47.125,1314.0
2023-10-13,47.215,47.215,47.055,47.125,1225.0
2023-10-16,47.225,47.385,46.78,47.385,900.0
2023-10-17,47.635,47.635,47.215,47.325,1617.0
2023-10-18,47.335,47.335,46.92,47.015,9125.0
2023-10-19,47.265,47.515,47.175,47.175,1557.0
2023-10-20,47.015,47.045,46.77,46.84,994.0
2023-10-23,46.64,46.65,46.34,46.39,3602.0
2023-10-24,46.29,46.7,46.29,46.39,167.0
2023-10-25,46.39,46.4,46.14,46.2,1339.0
2023-10-26,45.98,46.0,45.715,45.775,3543.0
2023-10-27,46.0,46.09,45.925,45.955,2667.0
2023-10-30,46.18,46.4,46.1,46.21,835.0
2023-10-31,46.23,46.29,46.05,46.21,1544.0
2023-11-01,46.23,46.49,46.07,46.29,701.0
2023-11-02,46.34,46.6,46.29,46.29,533.0
2023-11-03,46.25,46.5,46.21,46.29,527.0
2023-11-06,46.45,46.54,46.4,46.4,1380.0
2023-11-07,46.77,46.77,46.5,46.56,763.0
2023-11-08,46.76,46.94,46.76,46.82,3494.0
2023-11-09,46.82,46.82,46.7,46.82,698.0
2023-11-10,46.83,47.205,46.83,46.83,1045.0
2023-11-13,47.085,47.095,46.83,46.83,729.0
2023-11-14,47.375,47.505,47.265,47.345,11660.0
2023-11-15,47.295,47.295,47.025,47.295,582.0
2023-11-16,47.575,47.595,47.455,47.505,723.0
2023-11-17,47.295,47.445,47.295,47.385,2278.0
2023-11-20,47.415,47.415,47.285,47.285,2336.0
2023-11-21,47.485,47.485,47.275,47.485,671.0
2023-11-22,47.415,47.595,47.365,47.365,5333.0
2023-11-23,47.625,47.625,47.365,47.365,142.0
2023-11-24,47.305,47.455,47.125,47.355,2894.0
2023-11-27,47.315,47.315,47.075,47.225,1490.0
2023-11-28,47.185,47.335,47.165,47.225,391.0
2023-11-29,47.615,47.645,47.475,47.615,2688.0
2023-11-30,47.805,47.805,47.625,47.685,4038.0
2023-12-01,47.745,47.915,47.745,47.915,6838.0
2023-12-04,48.69,48.82,48.61,48.67,2611.0
2023-12-05,49.195,49.265,48.84,49.255,1083.0
2023-12-06,49.355,49.395,49.295,49.355,1898.0
2023-12-07,49.305,49.425,49.305,49.345,674.0
2023-12-08,49.475,49.485,49.235,49.365,1660.0
2023-12-11,49.425,49.465,49.345,49.405,5687.0
2023-12-12,49.275,49.365,49.135,49.365,4021.0
2023-12-13,49.255,49.575,49.255,49.515,706.0
2023-12-14,49.675,49.725,49.535,49.575,3206.0
2023-12-15,49.755,49.855,49.685,49.765,1376.0
2023-12-18,49.485,49.755,49.475,49.745,2112.0
2023-12-19,49.885,49.975,49.525,49.775,1836.0
2023-12-20,49.175,49.175,48.72,48.72,4356.0
2023-12-21,49.395,49.395,48.8,49.155,1662.0
2023-12-22,49.175,49.225,49.025,49.215,908.0
2023-12-27,49.735,49.745,49.455,49.645,10725.0
2023-12-28,49.845,49.915,49.76,49.885,3190.0
2023-12-29,49.81,49.81,49.42,49.61,1795.0
2024-01-02,49.815,49.815,49.64,49.815,1569.0
2024-01-03,49.52,49.75,49.52,49.69,3410.0
2024-01-04,49.895,50.155,49.825,50.005,3304.0
2024-01-05,50.265,50.285,50.165,50.235,2431.0
2024-01-08,50.015,50.135,49.925,50.125,3488.0
2024-01-09,50.025,50.035,49.875,49.915,4905.0
2024-01-10,49.925,50.185,49.915,50.185,885.0
2024-01-11,50.335,50.345,50.125,50.215,2335.0
2024-01-12,50.665,51.165,50.655,51.125,1535.0
2024-01-15,51.225,51.335,51.065,51.325,2336.0
2024-01-16,51.355,51.355,50.935,50.935,3565.0
2024-01-17,50.455,50.455,50.085,50.265,4224.0
2024-01-18,50.265,50.365,50.185,50.285,4008.0
2024-01-19,50.445,50.595,50.365,50.505,1077.0
2024-01-22,50.795,50.925,50.695,50.925,3099.0
2024-01-23,50.605,50.615,49.68,49.77,11888.0
2024-01-24,50.055,50.305,50.055,50.245,4446.0
2024-01-25,50.275,50.275,50.085,50.095,1583.0
2024-01-26,50.195,50.195,49.915,50.045,4031.0
2024-01-29,50.805,50.815,50.475,50.485,10728.0
2024-01-30,50.115,50.125,49.875,49.955,3979.0
2024-01-31,50.505,50.565,50.365,50.465,3138.0
2024-02-01,50.755,50.755,50.465,50.685,2298.0
2024-02-02,50.955,51.055,50.785,51.055,9619.0
2024-02-05,51.115,51.115,50.855,50.955,5195.0
2024-02-06,51.575,51.615,51.365,51.365,20692.0
2024-02-07,51.425,51.435,51.285,51.285,8063.0
2024-02-08,50.945,50.945,50.575,50.595,4023.0
2024-02-09,50.905,51.085,50.755,50.985,9578.0
2024-02-12,50.775,50.785,50.605,50.635,4609.0
2024-02-13,50.835,50.835,50.575,50.645,5776.0
2024-02-14,51.155,51.435,51.155,51.415,2138.0
2024-02-15,51.465,51.465,51.295,51.345,1140.0
2024-02-16,51.435,51.515,51.435,51.475,2344.0
2024-02-20,52.415,52.415,51.615,52.055,10222.0
2024-02-21,51.915,51.935,51.585,51.625,3144.0
2024-02-22,52.115,52.115,51.935,51.965,7293.0
2024-02-23,52.045,52.065,51.925,51.995,8147.0
2024-02-26,51.985,51.985,51.765,51.885,5685.0
2024-02-27,51.865,52.055,51.785,51.985,4312.0
2024-02-28,51.855,51.865,51.515,51.675,5342.0
2024-02-29,51.795,51.795,51.595,51.675,5589.0
2024-03-01,52.455,52.665,52.445,52.565,5418.0
2024-03-04,52.775,52.785,52.365,52.545,5020.0
2024-03-05,52.705,52.715,52.385,52.495,5672.0
2024-03-06,52.545,52.805,52.535,52.635,1811.0
2024-03-07,52.635,52.635,52.505,52.535,5799.0
2024-03-08,52.705,52.725,52.435,52.665,7010.0
2024-03-11,52.395,52.395,52.085,52.095,5950.0
2024-03-12,52.235,52.265,52.165,52.185,1929.0
2024-03-13,51.685,51.685,51.125,51.205,11129.0
2024-03-14,51.735,52.045,51.415,51.545,3288.0
2024-03-15,51.835,51.845,51.355,51.375,3766.0
2024-03-18,51.825,51.825,51.535,51.535,2525.0
2024-03-19,51.225,51.415,51.115,51.125,5434.0
2024-03-20,51.205,51.305,51.115,51.115,4285.0
2024-03-21,51.465,51.475,51.235,51.315,5180.0
2024-03-22,51.705,51.715,51.435,51.495,2897.0
2024-03-25,51.625,51.625,51.335,51.445,3115.0
2024-03-26,51.525,51.525,51.285,51.345,5957.0
2024-03-27,51.525,51.825,51.495,51.625,3706.0
2024-03-28,51.805,52.055,51.805,52.025,4450.0
2024-04-01,52.025,52.265,52.005,52.015,3164.0
2024-04-02,51.885,52.185,51.845,51.845,5079.0
2024-04-03,51.815,52.035,51.765,51.815,1983.0
2024-04-04,51.715,52.145,51.705,51.935,3933.0
2024-04-05,52.585,52.655,52.315,52.395,1387.0
2024-04-08,52.765,52.87,52.465,52.815,7028.0
2024-04-09,52.755,52.755,52.605,52.715,2749.0
2024-04-10,52.745,52.89,52.465,52.755,2889.0
2024-04-11,52.96,52.97,52.765,52.84,1865.0
2024-04-12,52.89,52.95,52.455,52.495,3721.0
2024-04-15,52.745,52.765,52.145,52.185,1629.0
2024-04-16,52.435,52.455,52.165,52.205,972.0
2024-04-17,52.195,52.195,51.905,51.905,3358.0
2024-04-18,51.795,51.805,51.555,51.795,4030.0
2024-04-19,52.275,52.275,52.025,52.105,969.0
2024-04-22,52.335,52.525,52.305,52.505,9456.0
2024-04-23,52.585,52.585,52.335,52.415,5837.0
2024-04-24,52.525,52.525,52.425,52.475,3410.0
2024-04-25,52.495,52.765,52.495,52.765,4155.0
2024-04-26,52.525,52.545,52.475,52.545,2507.0
2024-04-29,52.675,52.89,52.675,52.89,4230.0
2024-04-30,53.03,53.05,52.715,52.88,1617.0
2024-05-01,52.785,53.07,52.765,53.0,3223.0
2024-05-02,53.0,53.27,52.775,53.27,2663.0
2024-05-03,52.775,53.0,52.585,53.0,9108.0
2024-05-06,52.795,52.805,52.435,52.485,2550.0
2024-05-07,52.415,52.445,52.115,52.375,2999.0
2024-05-08,52.435,52.435,52.145,52.305,12855.0
2024-05-09,51.755,51.755,51.445,51.655,9857.0
2024-05-10,51.725,51.725,51.415,51.535,5294.0
2024-05-13,51.935,51.955,51.635,51.865,2554.0
2024-05-14,52.065,52.095,51.805,51.965,1993.0
2024-05-15,52.015,52.035,51.715,52.015,1289.0
2024-05-16,52.265,52.305,52.185,52.215,4258.0
2024-05-17,52.305,52.575,52.305,52.555,2214.0
2024-05-21,52.785,52.9,52.495,52.785,3632.0
2024-05-22,52.88,53.1,52.88,53.05,5099.0
2024-05-23,53.71,53.98,53.67,53.91,3868.0
2024-05-24,54.1,54.14,53.91,53.96,1579.0
2024-05-27,53.96,54.37,53.67,54.04,10551.0
2024-05-28,53.77,53.77,53.34,53.34,5520.0
2024-05-29,52.98,53.42,52.98,53.42,2534.0
2024-05-30,52.96,53.14,52.96,53.1,4282.0
2024-05-31,53.16,53.19,52.695,53.1,6056.0
2024-06-03,54.75,54.85,54.22,54.79,14044.0
2024-06-04,51.465,51.845,50.805,51.745,26630.0
2024-06-05,53.11,53.36,52.97,53.31,4524.0
2024-06-06,53.59,53.63,53.4,53.47,5755.0
2024-06-07,54.3,54.59,54.29,54.44,6154.0
2024-06-10,54.53,54.81,54.53,54.53,3733.0
2024-06-11,54.67,54.67,54.46,54.52,2122.0
2024-06-12,54.99,55.02,54.54,54.82,6679.0
2024-06-13,54.65,54.96,54.63,54.69,1390.0
2024-06-14,54.78,55.11,54.78,55.11,3696.0
2024-06-17,55.21,55.29,54.89,55.25,5806.0
2024-06-18,55.18,55.41,55.18,55.35,4792.0
2024-06-19,55.27,55.61,55.2,55.3,1516.0
2024-06-20,55.12,55.14,54.91,54.91,6341.0
2024-06-21,55.02,55.02,54.76,54.78,3804.0
2024-06-24,54.85,55.09,54.73,54.88,5203.0
2024-06-25,55.005,55.195,54.995,55.155,1861.0
2024-06-26,55.625,56.045,55.445,55.465,2040.0
2024-06-27,56.255,56.295,55.925,56.165,3057.0
2024-06-28,56.125,56.165,55.885,55.915,4104.0
2024-07-02,56.505,56.525,56.155,56.365,5703.0
2024-07-03,56.495,56.505,56.385,56.445,3587.0
2024-07-04,56.425,56.445,56.255,56.345,2780.0
2024-07-05,56.365,56.565,56.155,56.305,3046.0
2024-07-08,56.445,56.475,56.225,56.245,4665.0
2024-07-09,56.685,56.685,56.485,56.515,1692.0
2024-07-10,56.395,56.395,56.215,56.275,15279.0
2024-07-11,56.465,56.565,56.145,56.495,8283.0
2024-07-12,56.615,56.965,56.595,56.875,9704.0
2024-07-15,56.985,56.995,56.755,56.895,4636.0
2024-07-16,57.205,57.295,56.945,57.295,4981.0
2024-07-17,57.185,57.195,56.855,57.105,6085.0
2024-07-18,57.625,57.655,57.275,57.535,3567.0
2024-07-19,57.355,57.365,56.735,56.865,6453.0
2024-07-22,57.295,57.315,57.065,57.125,5146.0
2024-07-23,57.085,57.095,56.155,56.285,6005.0
2024-07-24,56.335,56.375,56.115,56.135,4120.0
2024-07-25,56.265,56.645,56.255,56.445,3675.0
2024-07-26,57.435,57.555,57.115,57.555,2480.0
2024-07-29,57.405,57.485,57.285,57.445,2086.0
2024-07-30,57.685,57.685,57.385,57.515,1580.0
2024-07-31,57.98,58.02,57.625,57.765,4152.0
2024-08-01,57.855,57.855,57.495,57.665,2354.0
2024-08-02,56.825,57.235,56.675,56.915,5192.0
2024-08-06,55.955,56.675,55.355,55.635,7882.0
2024-08-07,55.975,55.995,55.555,55.555,8478.0
2024-08-08,55.865,55.935,55.525,55.915,6423.0
2024-08-09,55.955,56.075,55.845,56.025,1235.0
2024-08-12,55.995,56.135,55.845,55.935,3924.0
2024-08-13,55.725,55.735,55.615,55.655,2105.0
2024-08-14,55.555,55.555,55.3,55.505,1557.0
2024-08-15,56.025,56.105,55.715,56.085,2004.0
2024-08-16,56.325,56.415,56.165,56.345,1992.0
2024-08-19,56.405,56.445,56.125,56.265,1989.0
2024-08-20,56.405,56.405,56.095,56.095,5695.0
2024-08-21,56.225,56.325,56.195,56.315,1559.0
2024-08-22,56.315,56.315,56.075,56.255,987.0
2024-08-23,56.265,56.485,56.115,56.255,2699.0
2024-08-26,56.665,56.705,55.955,56.345,3343.0
2024-08-27,56.335,56.335,56.095,56.165,398.0
2024-08-28,56.065,56.315,56.065,56.245,3494.0
2024-08-29,56.625,56.655,56.295,56.455,6138.0
2024-08-30,56.935,56.935,56.675,56.685,2336.0
2024-09-03,56.885,56.885,56.475,56.485,3415.0
2024-09-04,56.485,56.755,56.475,56.595,2398.0
2024-09-05,56.395,56.475,56.245,56.245,2395.0
2024-09-06,55.975,56.105,55.785,55.815,4056.0
2024-09-09,56.125,56.425,56.105,56.345,2779.0
2024-09-10,56.375,56.715,56.355,56.615,2078.0
2024-09-11,56.295,56.495,56.185,56.495,3225.0
2024-09-12,56.835,57.225,56.815,57.145,2170.0
2024-09-13,57.205,57.355,57.145,57.325,2093.0
2024-09-16,57.255,57.465,57.245,57.405,2538.0
2024-09-17,57.575,57.575,57.265,57.345,2853.0
2024-09-18,57.385,57.405,57.165,57.305,4842.0
2024-09-19,57.615,57.635,57.255,57.625,1208.0
2024-09-20,58.14,58.33,58.02,58.31,4807.0
2024-09-23,58.58,58.62,58.38,58.45,6557.0
2024-09-24,58.34,58.34,57.935,57.975,6005.0
2024-09-25,58.1,58.34,58.09,58.22,1484.0
2024-09-26,58.53,58.91,58.53,58.67,3235.0
2024-09-27,58.51,58.72,58.51,58.61,1821.0
2024-09-30,57.935,58.0,57.685,57.965,4307.0
2024-10-01,58.0,58.04,57.425,57.475,2695.0
2024-10-02,57.735,57.735,57.105,57.325,3035.0
2024-10-03,56.955,57.125,56.845,56.935,2607.0
2024-10-04,56.905,56.905,56.695,56.825,3618.0
2024-10-07,56.275,56.475,56.105,56.135,8162.0
2024-10-08,57.005,57.075,56.835,56.905,1810.0
2024-10-09,57.095,57.365,56.995,57.325,1426.0
2024-10-10,57.365,57.385,57.215,57.255,2351.0
2024-10-11,57.065,57.365,57.065,57.285,2882.0
2024-10-15,57.505,57.685,57.385,57.385,3943.0
2024-10-16,57.385,57.385,57.205,57.225,2151.0
2024-10-17,57.005,57.005,56.645,56.875,11554.0
2024-10-18,57.265,57.265,57.015,57.135,1822.0
2024-10-21,57.265,57.265,56.865,56.985,2326.0
2024-10-22,56.685,56.695,56.455,56.595,3689.0
2024-10-23,56.555,56.595,56.285,56.505,2642.0
2024-10-24,56.815,56.815,56.365,56.565,3687.0
2024-10-25,56.175,56.195,55.975,56.065,6807.0
2024-10-28,56.105,57.065,56.065,56.505,2209.0
2024-10-29,56.715,56.825,56.535,56.765,2456.0
2024-10-30,56.725,56.725,56.475,56.475,5387.0
2024-10-31,56.545,56.545,56.085,56.355,1441.0
2024-11-01,56.435,56.545,56.385,56.495,781.0
2024-11-04,55.945,55.975,55.585,55.585,4127.0
2024-11-05,55.945,55.985,55.695,55.845,3651.0
2024-11-06,56.995,56.995,56.235,56.615,4956.0
2024-11-07,55.935,56.195,55.835,56.085,2601.0
2024-11-08,56.135,56.135,55.675,55.805,2990.0
2024-11-11,55.975,56.225,55.895,55.955,2053.0
2024-11-12,55.435,55.615,55.285,55.365,4543.0
2024-11-13,54.835,55.095,54.795,55.065,10295.0
2024-11-14,55.245,55.415,55.135,55.325,4580.0
2024-11-15,55.415,55.415,54.895,55.035,3666.0
2024-11-18,55.045,55.435,54.915,55.015,5435.0
2024-11-19,54.895,55.085,54.805,55.005,5883.0
2024-11-20,55.005,55.305,55.005,55.195,2042.0
2024-11-21,54.495,54.785,54.315,54.625,5409.0
2024-11-22,55.485,55.935,55.475,55.935,4672.0
2024-11-25,56.615,56.705,56.335,56.625,4356.0
2024-11-26,56.935,57.015,56.635,56.775,5156.0
2024-11-27,56.735,56.915,56.645,56.665,1631.0
2024-11-28,56.275,56.835,56.275,56.495,8127.0
2024-11-29,56.355,56.635,56.135,56.395,4748.0
2024-12-02,56.555,56.575,56.285,56.485,4625.0
2024-12-03,56.565,56.795,56.325,56.745,3116.0
2024-12-04,56.885,56.905,56.685,56.835,1930.0
2024-12-05,57.085,57.475,57.085,57.285,2042.0
2024-12-06,57.775,57.795,57.505,57.625,3969.0
2024-12-09,57.625,57.645,57.365,57.585,4182.0
2024-12-10,57.655,57.665,57.385,57.455,1115.0
2024-12-11,57.795,57.795,57.475,57.625,2676.0
2024-12-12,57.475,57.475,57.265,57.415,1238.0
2024-12-13,57.865,58.02,57.695,57.925,983.0
2024-12-16,57.955,57.975,57.655,57.735,2614.0
2024-12-17,57.385,57.505,57.125,57.425,2818.0
2024-12-18,57.385,57.385,56.645,56.685,2939.0
2024-12-19,56.765,56.765,56.595,56.725,1806.0
2024-12-20,56.415,56.605,56.185,56.515,1958.0
2024-12-23,56.595,56.835,56.235,56.395,1912.0
2024-12-24,56.705,56.705,56.215,56.495,436.0
2024-12-27,56.185,56.415,56.185,56.345,2039.0
2024-12-30,56.12,56.12,55.55,55.58,2073.0
2024-12-31,55.55,56.15,55.53,55.69,1379.0
2025-01-02,57.04,57.26,56.59,56.65,5919.0
2025-01-03,56.8,56.8,56.44,56.62,2687.0
2025-01-06,55.42,55.81,55.42,55.46,12599.0
2025-01-07,55.8,55.82,55.46,55.48,5190.0
2025-01-08,55.68,55.7,55.45,55.57,3328.0
2025-01-09,55.67,55.97,55.36,55.36,2284.0
2025-01-10,55.0,55.33,54.67,54.8,4722.0
2025-01-13,54.2,54.43,54.04,54.35,4597.0
2025-01-14,54.55,54.55,54.28,54.31,1366.0
2025-01-15,54.4,54.75,54.39,54.55,4270.0
2025-01-16,54.62,54.86,54.5,54.57,2222.0
2025-01-17,54.73,54.77,54.36,54.76,1387.0
2025-01-20,54.75,54.75,54.26,54.48,1988.0
2025-01-21,54.48,54.53,54.04,54.14,5261.0
2025-01-22,54.14,54.5,54.14,54.26,3928.0
2025-01-23,54.71,54.71,54.4,54.53,1790.0
2025-01-24,54.36,54.36,54.04,54.18,5407.0
2025-01-27,53.93,54.0,53.6,53.9,2017.0
2025-01-28,54.08,54.22,53.77,54.12,1620.0
2025-01-29,54.76,54.76,54.29,54.34,753.0
2025-01-30,54.85,55.12,54.65,55.12,1534.0
2025-01-31,55.62,55.64,55.1,55.33,2488.0
2025-02-03,54.96,55.61,54.88,55.31,4727.0
2025-02-04,55.22,55.23,54.89,54.96,1272.0
2025-02-05,54.62,54.72,54.48,54.7,1362.0
2025-02-06,54.58,54.58,54.3,54.3,1866.0
2025-02-07,54.02,54.27,53.7,53.7,7395.0
2025-02-10,54.16,54.16,53.99,54.05,3336.0
2025-02-11,53.99,54.03,53.64,53.66,2439.0
2025-02-12,53.64,53.65,53.41,53.46,3703.0
2025-02-13,53.68,53.72,53.37,53.62,11477.0
2025-02-14,53.12,53.2,52.91,52.99,3954.0
2025-02-18,53.2,53.2,52.97,53.02,2439.0
2025-02-19,52.93,53.2,52.93,53.2,3091.0
2025-02-20,53.18,53.36,53.0,53.13,1868.0
2025-02-21,52.96,52.96,52.56,52.59,3120.0
2025-02-24,52.5,52.62,52.39,52.58,4708.0
2025-02-25,52.54,52.79,52.34,52.75,5843.0
2025-02-26,52.86,52.9,52.66,52.66,711.0
2025-02-27,52.78,52.85,52.61,52.66,3365.0
2025-02-28,52.15,52.26,51.85,52.26,4794.0
2025-03-03,52.17,52.24,52.0,52.12,4315.0
2025-03-04,51.9,52.25,51.74,51.94,6029.0
2025-03-05,52.16,52.55,52.15,52.49,2598.0
2025-03-06,52.69,52.69,52.27,52.29,2343.0
2025-03-07,52.5,52.75,52.5,52.75,2061.0
2025-03-10,52.5,52.56,52.31,52.5,2620.0
2025-03-11,52.77,52.88,52.63,52.66,2489.0
2025-03-12,52.52,52.8,52.5,52.55,2895.0
2025-03-13,52.58,52.7,52.34,52.65,1986.0
2025-03-14,52.68,52.9,52.67,52.8,1830.0
2025-03-17,53.13,53.13,52.98,53.09,4142.0
2025-03-18,53.18,53.56,53.18,53.45,2385.0
2025-03-19,53.76,54.17,53.76,54.14,4614.0
2025-03-20,54.3,54.55,54.25,54.27,4672.0
2025-03-21,55.17,55.17,54.84,55.08,2615.0
2025-03-24,55.7,56.0,55.55,56.0,8566.0
2025-03-25,55.74,55.89,55.74,55.85,3036.0
2025-03-26,55.15,55.32,55.09,55.14,3477.0
2025-03-27,55.63,55.67,55.56,55.64,658.0
2025-03-28,55.95,55.95,55.14,55.18,18219.0
2025-03-31,55.38,55.62,55.14,55.62,1591.0
2025-04-01,55.21,55.21,54.83,54.87,2000.0
2025-04-02,55.27,55.39,55.23,55.35,5747.0
2025-04-03,53.98,54.06,53.69,53.91,2963.0
2025-04-04,53.25,53.26,52.63,52.64,3578.0
2025-04-07,52.08,52.83,51.96,52.6,19212.0
2025-04-08,52.94,53.23,52.32,52.49,2079.0
2025-04-09,52.0,54.12,51.73,54.07,7203.0
2025-04-10,53.24,53.24,52.14,52.71,4288.0
2025-04-11,52.47,52.83,51.88,52.83,3198.0
2025-04-14,53.62,53.79,53.12,53.12,4784.0
2025-04-15,53.9,53.9,53.56,53.61,1391.0
2025-04-16,53.61,53.78,53.31,53.31,3334.0
2025-04-17,54.74,54.81,54.48,54.48,4149.0
2025-04-21,55.13,55.15,54.6,55.1,8507.0
2025-04-22,55.55,55.64,55.17,55.5,8703.0
2025-04-23,55.67,55.67,55.3,55.34,3104.0
2025-04-24,55.62,55.75,55.03,55.69,2327.0
2025-04-25,54.57,55.28,54.55,55.15,10113.0
2025-04-28,55.97,55.97,55.32,55.39,2475.0
2025-04-29,55.32,55.83,55.25,55.6,3362.0
2025-04-30,55.27,55.57,55.27,55.56,6049.0
2025-05-01,55.98,56.0,55.64,55.78,4278.0
2025-05-02,56.0,56.23,55.97,56.1,3565.0
2025-05-05,56.28,56.4,56.27,56.32,21333.0
2025-05-06,56.0,56.05,55.79,55.79,4617.0
2025-05-07,55.48,55.75,55.44,55.56,3787.0
2025-05-08,55.09,55.09,54.16,54.4,10361.0
2025-05-09,55.38,55.61,54.93,55.13,4090.0
2025-05-12,56.91,57.35,56.91,57.2,8312.0
2025-05-13,56.67,56.74,56.57,56.63,12406.0
2025-05-14,56.49,56.68,56.4,56.51,8612.0
2025-05-15,57.41,57.47,57.25,57.37,3189.0
2025-05-16,57.09,57.27,56.96,57.25,1944.0
2025-05-20,56.54,56.67,56.42,56.43,6186.0
2025-05-21,56.33,56.41,55.92,56.05,5049.0
2025-05-22,55.52,55.86,55.5,55.78,4055.0
2025-05-23,56.05,56.18,55.96,56.06,15755.0
2025-05-26,57.17,57.17,56.11,56.43,755.0
2025-05-27,56.19,56.2,56.01,56.2,2296.0
2025-05-28,56.28,56.28,55.93,56.12,1139.0
2025-05-29,56.31,56.31,56.15,56.28,3080.0
2025-05-30,56.17,56.17,55.65,55.8,2069.0
2025-06-02,55.79,55.84,55.49,55.84,1251.0
2025-06-03,55.34,55.34,55.2,55.26,2027.0
2025-06-04,55.38,55.39,55.0,55.07,1087.0
2025-06-05,55.4,55.4,55.24,55.26,649.0
2025-06-06,56.18,56.18,55.91,56.05,3901.0
2025-06-09,56.06,56.25,56.03,56.22,1173.0
2025-06-10,56.22,56.3,56.15,56.22,1912.0
2025-06-11,56.38,56.38,56.15,56.34,4508.0
2025-06-12,55.55,55.62,55.5,55.55,4039.0
2025-06-13,54.79,54.95,54.64,54.66,7712.0
2025-06-16,54.98,55.3,54.85,55.13,1853.0
2025-06-17,54.96,54.96,54.71,54.76,2296.0
2025-06-18,54.82,54.94,54.75,54.87,1005.0
2025-06-19,55.02,55.02,54.3,54.62,1672.0
2025-06-20,55.42,55.74,55.33,55.33,1905.0
2025-06-23,55.14,55.62,55.14,55.58,2995.0
2025-06-24,55.6,56.08,55.6,56.07,1310.0
2025-06-25,56.37,56.37,56.11,56.13,33554.0
2025-06-26,56.59,56.66,56.5,56.66,1860.0
2025-06-27,56.96,57.21,56.87,57.07,2161.0
2025-06-30,56.7,56.7,56.32,56.37,7007.0
2025-07-02,56.33,56.33,56.1,56.17,2722.0
2025-07-03,56.29,56.47,55.99,56.24,3130.0
2025-07-04,56.0,56.68,55.71,56.08,583.0
2025-07-07,56.26,56.43,56.16,56.17,5880.0
2025-07-08,56.71,56.71,56.49,56.63,2669.0
2025-07-09,56.63,56.65,56.39,56.61,4604.0
2025-07-10,56.12,56.32,56.1,56.12,2003.0
2025-07-11,56.01,56.02,55.81,55.84,5811.0
2025-07-14,55.86,55.86,55.62,55.77,4178.0
2025-07-15,55.91,55.97,55.84,55.84,4688.0
2025-07-16,56.12,56.12,55.97,55.98,461.0
2025-07-17,55.82,55.93,55.65,55.92,2040.0
2025-07-18,55.51,55.55,55.37,55.37,8110.0
2025-07-21,55.44,55.67,55.43,55.51,3400.0
2025-07-22,55.1,55.47,55.09,55.09,9491.0
2025-07-23,55.31,55.41,55.26,55.3,3416.0
2025-07-24,55.08,55.08,54.85,54.85,3102.0
2025-07-25,54.94,54.96,54.69,54.9,3050.0
2025-07-28,54.46,54.71,54.39,54.5,6636.0
2025-07-29,55.0,55.0,54.73,54.81,1721.0
2025-07-30,54.27,54.43,54.25,54.34,4412.0
2025-07-31,54.71,54.71,54.38,54.5,4256.0
2025-08-01,54.51,54.51,54.16,54.36,12126.0
2025-08-05,54.32,54.33,53.9,53.91,8569.0
2025-08-06,53.95,53.95,53.54,53.65,13848.0
2025-08-07,54.2,54.23,53.96,53.96,3686.0
2025-08-08,53.7,53.7,53.5,53.59,5813.0
2025-08-11,53.97,54.01,53.84,53.91,1796.0
2025-08-12,53.9,54.11,53.8,54.06,3272.0
2025-08-13,54.23,54.29,54.07,54.26,1644.0
2025-08-14,54.28,54.28,54.0,54.14,991.0
2025-08-15,54.18,54.42,54.18,54.42,1472.0
2025-08-18,54.84,55.19,54.84,55.15,3695.0
2025-08-19,55.41,55.46,55.35,55.44,2879.0
2025-08-20,55.55,55.75,55.55,55.64,1694.0
2025-08-21,55.75,55.75,55.47,55.61,1723.0
2025-08-22,55.37,55.37,55.04,55.11,1924.0
2025-08-25,55.08,55.08,54.91,54.94,2744.0
2025-08-26,54.31,54.32,54.09,54.3,1222.0
2025-08-27,54.14,54.15,53.82,54.02,20562.0
2025-08-28,53.86,53.86,53.65,53.79,3256.0
2025-08-29,53.41,53.46,53.08,53.19,7304.0
2025-09-02,53.35,53.56,53.32,53.55,5031.0
2025-09-03,54.1,54.1,53.82,53.96,514.0
2025-09-04,54.1,54.18,53.93,54.18,9329.0
2025-09-05,54.18,54.18,53.71,54.1,1966.0
2025-09-08,54.05,54.48,54.02,54.34,3119.0
2025-09-09,54.49,54.49,54.07,54.33,3337.0
2025-09-10,54.45,54.84,54.44,54.75,2877.0
2025-09-11,54.53,54.76,54.5,54.73,5159.0
2025-09-12,54.74,54.97,54.68,54.73,1359.0
2025-09-15,54.67,54.99,54.56,54.56,3002.0
2025-09-16,54.69,54.94,54.69,54.94,1415.0
2025-09-17,55.06,55.4,55.01,55.29,2198.0
2025-09-18,55.25,55.25,55.06,55.09,1396.0
2025-09-19,55.43,55.43,55.0,55.05,3511.0
2025-09-22,54.9,54.9,54.62,54.85,3757.0
2025-09-23,54.33,54.55,54.31,54.48,3184.0
2025-09-24,54.5,54.68,54.41,54.44,14694.0
2025-09-25,54.1,54.45,54.07,54.37,2775.0
2025-09-26,54.03,54.28,54.0,54.22,2188.0
2025-09-29,54.24,54.24,53.92,53.95,3056.0
2025-09-30,53.71,53.91,53.68,53.87,593.0
2025-10-01,54.26,54.58,54.26,54.32,6951.0
2025-10-02,54.32,54.58,54.22,54.28,8042.0
2025-10-03,54.48,54.48,54.24,54.26,7263.0
2025-10-06,54.68,54.79,54.66,54.7,14030.0
2025-10-07,55.0,55.0,54.7,54.81,9759.0
2025-10-08,54.47,54.75,54.47,54.63,2382.0
2025-10-09,54.97,55.05,54.78,55.03,2073.0
2025-10-10,55.31,55.56,54.94,55.0,3429.0
2025-10-14,54.89,55.25,54.84,55.12,4678.0
2025-10-15,55.8,56.14,55.8,56.14,4154.0
2025-10-16,56.3,56.59,56.29,56.38,3515.0
2025-10-17,56.68,56.98,56.66,56.87,4644.0
2025-10-20,56.96,57.21,56.96,57.21,8888.0
2025-10-21,57.12,57.13,56.82,56.83,2507.0
2025-10-22,57.57,57.87,57.57,57.66,2792.0
2025-10-23,57.2,57.25,56.9,57.15,3496.0
2025-10-24,57.03,57.26,56.88,56.92,2332.0
2025-10-27,57.0,57.26,57.0,57.25,5446.0
2025-10-28,56.98,57.24,56.86,56.86,3115.0
2025-10-29,57.14,57.14,56.75,56.83,1951.0
2025-10-30,56.63,56.85,56.63,56.7,4904.0
2025-10-31,56.59,56.75,56.355,56.52,3074.0
2025-11-03,56.8,56.81,56.36,56.36,2158.0
2025-11-04,56.68,56.68,56.55,56.57,1589.0
2025-11-05,56.9,57.04,56.81,56.96,5075.0
2025-11-06,56.39,56.61,56.29,56.39,7166.0
2025-11-07,56.31,56.31,56.03,56.12,513.0
2025-11-10,56.39,56.5,56.22,56.47,8094.0
2025-11-11,56.82,57.05,56.53,57.05,1440.0
2025-11-12,57.04,57.04,56.83,56.88,2045.0
2025-11-13,56.92,56.92,56.55,56.55,2242.0
2025-11-14,56.95,57.15,56.65,57.06,1124.0
2025-11-17,57.07,57.31,57.07,57.12,8464.0
2025-11-18,57.0,57.04,56.82,56.98,3781.0
2025-11-19,57.3,57.6,57.13,57.54,3707.0
2025-11-20,57.9,57.9,57.62,57.69,2629.0
2025-11-21,57.11,57.27,57.0,57.16,6931.0
2025-11-24,57.24,57.36,56.96,57.25,2551.0
2025-11-25,56.97,57.31,56.97,57.22,1858.0
2025-11-26,57.55,57.55,57.39,57.49,1877.0